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 
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
2016-06-222460.032460.062438.402438.41
2016-06-212451.032460.532447.882460.06
2016-06-202424.702451.542424.702449.49
2016-06-172416.152430.242413.402415.25
2016-06-162469.532469.582407.572407.57
2016-06-152454.912474.552450.052471.97
2016-06-142516.192516.532462.162464.14
2016-06-132552.302552.302523.852523.85
2016-06-102560.172562.162556.582560.16
2016-06-092556.832564.282555.482557.91
2016-06-082553.202555.662544.802554.73
2016-06-072550.542556.942550.542553.93
2016-06-062536.402547.702531.552546.36
2016-06-032536.392549.592536.392545.79
2016-06-022548.112550.882536.252539.07
2016-06-012546.592561.792546.412547.56
2016-05-312545.482551.032544.262548.85
2016-05-302522.192539.672522.092539.67
2016-05-272515.192522.142513.562517.96
2016-05-262529.532529.702512.652517.96
2016-05-252534.102535.942525.862526.44
2016-05-242531.042531.842524.732525.63
2016-05-232520.662531.082517.252531.08
2016-05-202504.932516.242504.852516.24
2016-05-192498.632509.372498.632506.98
2016-05-182518.502525.712488.132495.45
2016-05-172504.572516.862504.572514.88
2016-05-162525.632530.772507.842507.93
2016-05-132525.032528.802514.782525.41
2016-05-122521.182530.042520.172525.54
2016-05-112514.522524.332514.142521.86
2016-05-102499.872509.702498.662509.70
2016-05-092475.542494.312475.352493.33
2016-05-062458.312469.562458.312469.23
2016-05-022442.372450.162431.982449.00
2016-04-282468.532473.612451.312458.20
2016-04-272462.232467.022456.342465.31
2016-04-262484.902486.222452.402460.23
2016-04-252494.552496.302484.662487.55
2016-04-222482.712484.712473.102484.71
2016-04-212477.252486.132476.542485.60
2016-04-202470.702478.292467.662468.82
2016-04-192455.982466.402455.792465.95
2016-04-182440.562448.342436.242444.47
2016-04-152439.492451.592439.492449.37
2016-04-142434.682443.482434.162443.14
2016-04-132412.752426.302412.752424.35
2016-04-122404.752412.522403.432406.07
2016-04-112386.692402.722384.262402.72
2016-04-082352.522380.992349.232379.73
2016-04-072365.632377.512363.952364.80
2016-04-062368.092368.662356.722363.77
2016-04-052414.152415.062378.452378.45
2016-04-042419.472424.012415.482417.75
2016-04-012462.852463.002422.732422.73
2016-03-312463.852465.622460.062460.06
2016-03-302462.812466.552457.762460.42
2016-03-292446.592461.732444.542461.73
2016-03-282467.152469.632460.832464.00
2016-03-252460.402465.832460.252461.92
2016-03-242448.532456.842448.052456.02
2016-03-232447.792451.892446.632450.15
2016-03-222438.062445.662438.062442.47
2016-03-182441.452441.812429.032430.80
2016-03-172452.262459.792439.792441.75
2016-03-162442.442447.702441.562446.65
2016-03-152442.782447.592440.772444.41
2016-03-142439.432444.122438.402442.23
2016-03-112412.082428.012411.212425.39
2016-03-102407.842416.122407.762416.08
2016-03-092403.152403.992395.662402.64
2016-03-082423.312428.472401.432411.31
2016-03-072413.702420.472413.702419.40
2016-03-042392.242405.712391.382404.66
2016-03-032376.492391.922376.382390.29
2016-03-022364.522379.352364.522377.53
2016-03-012345.732354.352343.802352.85
2016-02-292345.002354.092344.162345.22
2016-02-262335.192340.822331.982333.48
2016-02-252314.192326.722314.142326.03
2016-02-242312.732319.292309.092312.02
2016-02-232330.682336.402320.322320.99
2016-02-222305.412324.442305.102321.98
2016-02-192308.312308.312298.822306.20
2016-02-182300.142319.452300.142316.09
2016-02-172294.332306.622282.102284.64
2016-02-162270.522308.402270.522298.25
2016-02-152223.692268.622223.692267.06
2016-02-122282.812282.812198.822199.62
2016-02-102367.052369.552298.682314.95
2016-02-092421.712421.712357.552361.85
2016-02-082419.162444.612409.322441.71
2016-02-052446.902447.062414.932427.99
2016-02-042476.682477.782456.602457.57
2016-02-032499.292499.292469.832481.72
2016-02-022516.642523.502515.002516.05
2016-02-012497.802516.592497.652516.25
2016-01-292473.832480.552455.592480.55
2016-01-282463.952475.222462.022471.58
2016-01-272458.892465.382455.892464.14
2016-01-262450.102460.352443.922448.14
2016-01-252431.812458.232431.812458.23
2016-01-222371.882414.012371.662412.57
2016-01-212393.362418.802357.432358.09
2016-01-202472.152473.892408.212408.98
2016-01-192452.042470.442451.522470.08
2016-01-182465.192465.192426.532451.40
2016-01-152525.372531.892495.122495.57
2016-01-142541.712541.712494.462512.80
2016-01-132527.732562.172527.732560.50
2016-01-122585.752586.232512.152517.20
2016-01-082583.852596.732574.672594.50
2016-01-072611.382618.242597.042598.13
2016-01-062639.852642.872616.402621.10
2016-01-052633.802642.402621.742640.02
2016-01-042648.212661.372638.152638.65
2015-12-302629.862648.092629.862647.60
2015-12-292610.602624.052607.732623.93
2015-12-282573.242610.522573.242610.52
2015-12-252580.982583.042562.622565.07
2015-12-242609.402614.152583.992583.99
2015-12-222623.682624.362608.632608.63
2015-12-212637.992637.992618.572623.32
2015-12-182654.122661.192644.292645.21
2015-12-172648.382656.632647.772656.34
2015-12-162646.902656.202636.862637.07
2015-12-152661.762664.992634.132634.22
2015-12-142654.182659.012640.742657.89
2015-12-112673.972684.132673.972677.04
2015-12-102668.892674.042666.372672.74
2015-12-092681.512685.002674.192678.12
2015-12-082701.672702.912685.742689.89
2015-12-072697.282704.892697.282702.26
2015-12-042682.582685.922679.052682.55
2015-12-032693.222699.512693.142695.14
2015-12-022691.432698.052690.862695.18

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