日経ジャスダック平均株価 日足 時系列データ

日経ジャスダック平均株価
 
 
始値 
高値 
安値 
終値 
2017-06-283268.533270.033238.123238.12
2017-06-273267.703274.813265.363273.22
2017-06-263247.193261.113246.593259.57
2017-06-233269.413270.373233.913242.97
2017-06-223259.073265.373258.573263.75
2017-06-213249.233257.213245.743255.01
2017-06-203258.753264.303251.433253.73
2017-06-193227.643245.573226.823245.57
2017-06-163223.813225.143215.963220.50
2017-06-153222.653231.193215.643219.83
2017-06-143226.543231.753219.243220.39
2017-06-133212.213219.773209.833218.79
2017-06-123224.073224.363204.783213.57
2017-06-093229.293232.933225.483227.86
2017-06-083228.943237.153223.953224.67
2017-06-073207.053223.423206.933222.12
2017-06-063236.203238.493210.183210.18
2017-06-053206.103234.393205.493233.01
2017-06-023204.043211.413200.033202.30
2017-06-013174.833193.633174.303193.63
2017-05-313157.383168.713156.673168.54
2017-05-303151.773157.233144.383156.27
2017-05-293151.693157.113149.443152.46
2017-05-263151.233151.333141.523146.62
2017-05-253151.483154.993145.653147.44
2017-05-243136.703147.493136.703147.14
2017-05-233130.543132.553125.763127.87
2017-05-223108.713125.673108.713125.55
2017-05-193078.303095.823078.063095.31
2017-05-183059.833071.503047.533069.97
2017-05-173086.223089.313082.043088.57
2017-05-163083.693089.193083.223087.91
2017-05-153070.463079.883058.943078.25
2017-05-123079.803081.633072.033073.94
2017-05-113087.583091.763079.833081.78
2017-05-103075.423084.393075.133083.50
2017-05-093060.713070.493059.953068.76
2017-05-083033.973055.273033.973054.60
2017-05-023002.813013.693002.813012.42
2017-05-012983.852997.772983.052997.24
2017-04-282982.152985.582976.122978.55
2017-04-272967.692978.302965.742977.27
2017-04-262953.342965.432953.232964.91
2017-04-252926.822939.002926.242937.94
2017-04-242933.872935.922920.462920.46
2017-04-212928.242929.872923.292926.00
2017-04-202913.882922.312912.912919.59
2017-04-192887.592909.622887.492909.43
2017-04-182883.682896.192883.682895.54
2017-04-172839.152863.462838.802862.35
2017-04-142855.622859.782840.762841.31
2017-04-132841.952859.922834.152858.12
2017-04-122894.132894.132854.632860.36
2017-04-112926.902926.902908.202910.39
2017-04-102923.522932.742923.522930.05
2017-04-072910.592921.922887.742915.83
2017-04-062961.962961.962901.692907.91
2017-04-052977.252984.912963.062971.92
2017-04-043036.693037.232968.562978.07
2017-04-033051.813054.203033.113038.44
2017-03-313043.923054.203043.923045.84
2017-03-303041.103047.973035.443036.23
2017-03-293023.913041.143023.353039.78
2017-03-283037.613043.743037.613041.48
2017-03-273046.123046.123034.533035.06
2017-03-243029.303040.983028.773040.98
2017-03-233026.453032.953022.253025.86
2017-03-223028.763034.963021.973023.85
2017-03-213030.733048.493030.533048.39
2017-03-173034.203036.473023.663027.55
2017-03-163008.363032.363007.813032.15
2017-03-153040.873040.873012.573012.71
2017-03-143034.223043.913033.713042.42
2017-03-133066.283066.753039.363039.61
2017-03-103069.723075.223061.723064.23
2017-03-093053.823065.753053.633064.02
2017-03-083044.453051.553043.783050.54
2017-03-073040.523047.213036.033043.94
2017-03-063031.963041.013031.373039.86
2017-03-033016.073028.283015.453024.55
2017-03-023015.503018.883013.563016.27
2017-03-012990.123004.982981.533004.44
2017-02-282991.292999.622989.332989.33
2017-02-272986.162987.792976.142987.27
2017-02-242975.732983.082971.972982.63
2017-02-232969.202977.552965.962977.49
2017-02-222962.462967.002961.782966.29
2017-02-212956.212959.332954.242959.08
2017-02-202932.522948.832932.172948.54
2017-02-172913.962923.582907.662923.58
2017-02-162910.952914.032908.892912.22
2017-02-152912.322913.062904.572907.32
2017-02-142908.832910.422903.742905.98
2017-02-132896.942904.312893.872903.41
2017-02-102887.822889.042883.372888.57
2017-02-092882.882885.722879.612880.99
2017-02-082874.992883.682873.742883.11
2017-02-072872.632877.242871.462875.16
2017-02-062866.992873.352864.782872.72
2017-02-032864.102871.662857.792860.22
2017-02-022874.382877.562862.872863.40
2017-02-012866.082871.202861.852871.06
2017-01-312871.822878.432867.072868.86
2017-01-302864.882877.832864.662877.28
2017-01-272862.302862.802856.262859.69
2017-01-262855.542862.862855.042861.55
2017-01-252826.532846.162826.522845.93
2017-01-242808.802816.482808.002816.46
2017-01-232798.432806.842796.742806.36
2017-01-202787.502791.412786.422791.34
2017-01-192789.392792.102787.012787.80
2017-01-182776.422787.602767.462786.32
2017-01-172793.982794.262782.592783.22
2017-01-162808.932809.332797.162797.16
2017-01-132793.552803.432793.212803.30
2017-01-122810.332810.672795.102799.59
2017-01-112812.722814.132810.472810.47
2017-01-102800.392810.862800.062808.51
2017-01-062777.512792.382777.332792.38
2017-01-052775.042781.102772.352781.10
2017-01-042750.702767.292750.702766.22
2016-12-302724.162740.892723.552739.25
2016-12-292736.852736.852725.882726.65
2016-12-282722.312738.882721.372737.66
2016-12-272721.042723.562719.982723.48
2016-12-262708.852717.892708.592717.14
2016-12-222703.772707.382700.882702.91
2016-12-212715.932717.982706.662706.66
2016-12-202705.242713.322704.702712.44
2016-12-192698.422701.952697.682701.95
2016-12-162692.202696.912691.642696.26
2016-12-152687.802690.012682.142684.57
2016-12-142688.302689.022681.582683.11
2016-12-132671.022685.832669.572685.83
2016-12-122671.892674.612667.002669.62
2016-12-092667.262667.782660.642663.37
2016-12-082673.882674.932667.252667.25
2016-12-072665.142669.162663.372668.20
2016-12-062663.752666.102661.602662.72
2016-12-052657.022661.162653.462658.72
2016-12-022667.942668.372654.432658.20
2016-12-012675.702678.072666.782668.44
2016-11-302664.772668.092662.012668.09
2016-11-292652.392660.982651.932660.98
2016-11-282639.692655.032639.082654.31
2016-11-252647.232650.622629.662633.24
2016-11-242646.002646.832642.342644.08
2016-11-222634.702640.782628.602640.52
2016-11-212632.142639.262632.142638.46
2016-11-182619.722625.812619.292625.00
2016-11-172595.922610.922595.712609.53
2016-11-162587.372597.172587.322595.95
2016-11-152586.502586.872576.662585.08
2016-11-142574.192582.672571.672582.67
2016-11-112580.902584.362569.742569.74
2016-11-102542.582575.302542.552573.21
2016-11-092575.042577.482487.342513.21
2016-11-082581.052583.382572.512573.42
2016-11-072568.212577.612568.212576.66
2016-11-042570.322570.842555.022562.60
2016-11-022601.452602.362579.932584.09
2016-11-012609.982611.502606.242609.68
2016-10-312607.692612.782604.682608.81
2016-10-282600.222604.992597.902604.09
2016-10-272594.232596.702591.662594.58
2016-10-262586.562595.802586.452594.38
2016-10-252588.872590.462579.882583.79
2016-10-242586.492589.342583.742584.25
2016-10-212585.382587.992580.942580.94
2016-10-202582.022585.792581.732584.30
2016-10-192570.452579.622570.452579.03
2016-10-182558.902568.352558.592567.88
2016-10-172549.992557.062549.952556.15
2016-10-142544.462546.962542.742545.30
2016-10-132543.272550.802543.172545.09
2016-10-122544.362548.332541.882541.88
2016-10-112544.312550.342544.312547.91
2016-10-072538.802540.602535.522537.77
2016-10-062536.042539.192534.712537.97
2016-10-052528.582533.282528.182532.05
2016-10-042524.072528.272523.332526.48
2016-10-032519.982522.822518.172520.36
2016-09-302514.022515.702510.432511.42
2016-09-292513.582519.092512.422518.72
2016-09-282505.492510.422503.282510.40
2016-09-272504.042511.772499.842511.53
2016-09-262509.022513.262508.552509.47
2016-09-232488.202501.732486.192500.92
2016-09-212478.202482.322471.802482.32
2016-09-202469.892477.942469.872474.63
2016-09-162463.532469.562463.532469.56
2016-09-152471.312473.542460.712462.70
2016-09-142479.382481.282472.482473.82
2016-09-132481.362484.762480.942483.89
2016-09-122479.542484.302474.212476.64
2016-09-092484.062491.042484.042490.10
2016-09-082481.942484.562479.042483.78
2016-09-072473.392482.602472.892481.71
2016-09-062471.662474.822471.382474.54
2016-09-052473.542475.562471.942472.59
2016-09-022471.112471.412467.642470.18
2016-09-012471.062472.732469.462469.70
2016-08-312468.032470.212463.552467.01
2016-08-302462.232463.592460.492461.85
2016-08-292462.172467.142461.422461.42
2016-08-262457.842457.932452.482455.85
2016-08-252462.822463.632456.142457.35
2016-08-242450.402457.662449.482457.20
2016-08-232445.902452.662445.592449.45
2016-08-222440.002445.472439.662445.05
2016-08-192439.822442.332434.542437.97
2016-08-182453.842453.842441.022441.87
2016-08-172456.252460.222454.952455.19
2016-08-162468.912469.052458.282458.28
2016-08-152466.902471.272466.282467.84
2016-08-122459.852465.472454.412465.47
2016-08-102459.912460.122453.572458.23
2016-08-092451.592459.482448.852458.31
2016-08-082456.112458.272449.272451.85
2016-08-052455.792460.662446.122447.91
2016-08-042460.502463.822452.182453.31
2016-08-032469.532469.862456.392457.78
2016-08-022476.762483.532476.752481.53
2016-08-012470.952481.132470.482474.37
2016-07-292458.322469.602447.802468.98
2016-07-282467.172467.612457.692459.22
2016-07-272464.782469.582463.642466.44
2016-07-262476.202478.302464.252464.66
2016-07-252477.882482.812474.502475.55
2016-07-222469.082470.732463.742470.73
2016-07-212471.122474.932470.902474.61
2016-07-202460.582467.252460.032466.92
2016-07-192456.732460.552450.882457.20
2016-07-152471.032471.432452.912454.17
2016-07-142466.292471.792465.372467.85
2016-07-132470.982473.602463.912465.63
2016-07-122453.632462.212453.632459.70
2016-07-112433.432445.252433.432441.55
2016-07-082434.912435.492414.082418.43
2016-07-072446.852451.422433.202433.89
2016-07-062457.352457.352434.092443.53
2016-07-052478.682479.832464.752465.77
2016-07-042462.672478.022462.602477.56
2016-07-012439.852454.872439.832454.66
2016-06-302429.882440.352429.882432.10
2016-06-292407.642419.882407.642416.32
2016-06-282371.592395.402360.452394.26
2016-06-272345.682386.422345.682381.71
2016-06-242454.272459.432322.002338.96
2016-06-232434.272441.322429.712438.63

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog