大証修正平均株価 日足 時系列データ

大証修正平均株価
 
 
始値 
高値 
安値 
終値 
2013-07-1223453.4723591.7923450.2123587.37
2013-07-1123350.2823385.7423314.0423364.54
2013-07-1023447.1323455.7523416.3123425.73
2013-07-0923112.4323306.4923106.2323306.16
2013-07-0823405.2423477.2423204.7123204.71
2013-07-0523070.7423250.7923070.1023250.21
2013-07-0423061.6823087.6823036.8423070.43
2013-07-0323055.5923069.2323004.0623054.99
2013-07-0222687.4422922.3222686.8122917.54
2013-07-0122346.7522533.2522321.7422533.25
2013-06-2821669.2522268.8721669.2522268.87
2013-06-2721139.3421501.5421109.9121496.05
2013-06-2621452.5821505.0021240.1021240.39
2013-06-2521674.7821678.1121383.4921423.95
2013-06-2421859.5821896.8121750.2821750.28
2013-06-2121685.3421740.8821195.9421740.88
2013-06-2021989.0621989.1521824.9321829.59
2013-06-1921700.8721937.6521700.8721937.63
2013-06-1821685.7221717.8821665.4821697.84
2013-06-1721053.5421528.9421050.9321528.94
2013-06-1420832.1121244.2120826.2021152.93
2013-06-1321686.8621686.8620879.3320879.33
2013-06-1221762.3321762.3321462.3721665.05
2013-06-1121978.0622083.1121899.5521912.03
2013-06-1021037.7821902.7721034.6821895.63
2013-06-0721207.4121207.4120848.6320938.05
2013-06-0621797.7721805.4021321.4521325.15
2013-06-0522375.3822488.8921953.8721959.74
2013-06-0422009.5322296.1221854.8822296.12
2013-06-0322657.6222657.6222151.8422152.11
2013-05-3122675.9422850.6622675.9422698.57
2013-05-3023390.3623390.3622737.0722737.07
2013-05-2923239.1723576.4323226.4023515.09
2013-05-2822923.6323141.0822923.1223137.05
2013-05-2723648.6923648.6923095.2223095.22
2013-05-2423537.2023986.4123530.9523700.71
2013-05-2325158.0725212.7023558.5423558.54
2013-05-2225078.0625200.8925076.5725158.56
2013-05-2124980.7425120.4924980.7425083.98
2013-05-2024667.0425002.3424667.0424990.65
2013-05-1724347.3624579.0424344.4824574.02
2013-05-1624519.6624531.8724231.9824301.56
2013-05-1524347.0424562.3124347.0424475.38
2013-05-1424289.1124344.1624260.1224312.97
2013-05-1323969.6324312.7423965.7924289.18
2013-05-1023630.3723898.6623630.3723897.10
2013-05-0923809.5323864.6323662.4623666.64
2013-05-0823643.3223861.5723643.3223837.42
2013-05-0723040.0623547.6723040.0623542.65
2013-05-0223037.6023042.9422982.7722999.42
2013-05-0123145.5523146.5723078.0023081.41
2013-04-3023001.1423137.9822998.7123104.60
2013-04-2623265.2323271.7923119.6823124.66
2013-04-2523107.6523196.7423103.0423196.74
2013-04-2422730.4622958.7622730.1022956.26
2013-04-2322688.5122720.2022674.9622691.99
2013-04-2222297.0122643.6522297.0122638.52
2013-04-1922155.8822224.3222139.8822224.32
2013-04-1822365.5022377.0422283.7822283.78
2013-04-1722109.3522341.6922109.0222341.69
2013-04-1622213.7722224.5022002.8122087.70
2013-04-1522479.8722498.9122309.8922320.78
2013-04-1222551.1922559.0522514.8422556.97
2013-04-1122355.1922515.1822355.1922514.46
2013-04-1021998.5922289.3621998.5922284.82
2013-04-0921990.4022090.8921985.0522038.21
2013-04-0821456.8421884.2721456.8421881.52
2013-04-0521025.5321652.1121025.5321445.19
2013-04-0420428.9720909.3320274.9620909.33
2013-04-0320136.8220404.7520136.6020404.75
2013-04-0220311.5420311.5420011.5620200.20
2013-04-0121094.0921094.6220463.6720465.50
2013-03-2921174.2021174.2021071.3021116.02
2013-03-2821340.3521341.7821171.6821207.14
2013-03-2721098.5321293.5121096.5621291.99
2013-03-2621289.7621310.0221276.3021294.59
2013-03-2521203.7521301.8821196.0821283.26
2013-03-2221500.5821500.5821345.9221345.92
2013-03-2121257.4721457.8321257.4721451.46
2013-03-1920968.5121167.7620968.5121159.00
2013-03-1821273.2221273.2221064.2821064.28
2013-03-1521026.1921223.3721026.1921223.37
2013-03-1420888.6920959.6920869.4220958.94
2013-03-1320922.1320949.4920920.7820930.49
2013-03-1221117.8721134.9921020.5321022.06
2013-03-1120845.1721072.5120840.8221072.51
2013-03-0820556.8720745.9620549.8420738.29
2013-03-0720510.7520566.4720510.7520536.34
2013-03-0620275.1720413.8120275.1720413.81
2013-03-0520312.2820331.6920279.6920285.43
2013-03-0420177.6320298.9620177.6320292.37
2013-03-0119920.4420122.2219917.3620122.22
2013-02-2819560.0219827.2319560.0219823.59
2013-02-2719694.3719695.3019590.7819590.78
2013-02-2619883.0419883.0419769.7119770.64
2013-02-2519615.6319854.1919615.6319854.19
2013-02-2219524.3519543.3919465.4119541.24
2013-02-2119682.1519709.1119612.7519616.54
2013-02-2019494.3919635.1919494.3919633.44
2013-02-1919368.6719464.6119368.4319462.48
2013-02-1818979.5819275.2818979.5819272.68
2013-02-1519200.8619203.3718870.2218937.72
2013-02-1419218.9119256.7819198.5419234.75
2013-02-1319432.6619445.7919274.0819291.22
2013-02-1219366.6319512.6419366.6319463.39
2013-02-0819535.6819566.8119441.2219445.39
2013-02-0719599.1619617.0519569.9819573.70
2013-02-0619152.7919537.8719152.7919535.37
2013-02-0519363.8819363.8819203.2619203.26
2013-02-0419253.1719365.4819250.4019364.68
2013-02-0119228.8519271.8619217.3419262.62
2013-01-3119188.0719196.7419127.7419168.78
2013-01-3018914.7719107.7818913.7019107.78
2013-01-2918899.8418924.2118878.9618906.94
2013-01-2818935.9618945.5418919.6918944.63
2013-01-2518597.2718802.3718597.2718802.37
2013-01-2418370.2018474.2818360.8018474.28
2013-01-2318641.2418641.2418510.0018510.00
2013-01-2218706.7818732.9318620.0718669.27
2013-01-2118767.3618785.0818733.6118785.08
2013-01-1818342.4618676.5018342.4618676.50
2013-01-1718375.0618379.4018200.7118261.13
2013-01-1618669.5118669.5118454.7718454.77
2013-01-1518502.4418638.3618502.4418633.26
2013-01-1118358.5618432.0018358.4718429.14
2013-01-1018130.3118253.6618129.6718249.96
2013-01-0917923.9718040.3817911.2218040.38
2013-01-0818104.6818104.6818002.5518002.55
2013-01-0718231.2018235.1018164.1718173.66
2013-01-0417776.5418106.0117776.5418106.01
2012-12-2817629.3317682.6817619.1617680.02
2012-12-2717507.9617606.6517505.9217595.19
2012-12-2617286.3417404.8617283.6117397.72
2012-12-2517223.8817291.4617220.6017271.06
2012-12-2117294.7917362.9617203.6217225.30
2012-12-2017272.6217292.0017255.4317272.31
2012-12-1916932.5717169.3316931.2717169.33
2012-12-1816774.9016892.6716774.9016879.32
2012-12-1716717.7516767.5216713.2316760.19
2012-12-1416665.2216687.9716660.2116671.59
2012-12-1316573.0216657.9316571.5216647.36
2012-12-1216468.1516510.0416461.8716507.17
2012-12-1116498.7516498.7516467.6616478.12
2012-12-1016516.4716524.6516495.3516504.74
2012-12-0716499.1716512.7216490.4316512.72
2012-12-0616361.0916414.3916361.0916412.92
2012-12-0516350.2516370.0316343.9916357.09
2012-12-0416291.1516335.4916289.4916331.83
2012-12-0316258.0516309.8316250.4916298.75
2012-11-3016210.9116266.0716198.3716254.63
2012-11-2916044.9716135.8316044.5016135.83
2012-11-2816167.2616171.5716102.8816105.59
2012-11-2716092.3316129.6616091.8016129.66
2012-11-2616043.7416106.2416043.1216088.67
2012-11-2215894.1215960.6615885.9215960.08
2012-11-2115807.2015839.4115806.4115830.51
2012-11-2015803.8215804.3415777.1115784.62
2012-11-1915618.6815738.3815618.5415738.38
2012-11-1615407.6415544.6415407.2115541.92
2012-11-1515095.7815313.7815095.7815313.78
2012-11-1415078.9615100.1615078.9615096.19
2012-11-1315091.7015091.7015057.9715077.28
2012-11-1215264.1115266.5415173.4315174.16
2012-11-0915362.3715365.9715324.4615328.07
2012-11-0815565.7015566.1515473.0415476.11
2012-11-0715589.2815606.6215584.0615595.85
2012-11-0615650.6515650.7615614.4915618.11
2012-11-0515737.6815749.8815720.2715727.70
2012-11-0215623.9915713.1915623.9915713.19
2012-11-0115571.6915611.9615545.9815606.96
2012-10-3115444.8615535.4015443.4115522.17
2012-10-3015565.2315596.5015495.1615495.16
2012-10-2915529.0615541.9315524.3715534.38
2012-10-2615682.6115687.2215599.4115606.32
2012-10-2515525.9715589.1315523.4415589.09
2012-10-2415603.4615631.7415587.4015596.36
2012-10-2315736.6115738.7415685.7015694.57
2012-10-2215667.9415711.8215631.1115711.82
2012-10-1915677.6315701.4615675.7415691.79
2012-10-1815494.6315601.6815494.6315601.57
2012-10-1715364.1215408.5315358.4415407.46
2012-10-1615211.6415266.3515192.0015266.35
2012-10-1515097.9515150.7315090.7715150.73
2012-10-1214986.4715069.6914986.4715069.69
2012-10-1115042.2915065.1715032.5115032.51
2012-10-1015295.7015295.7015140.5615140.56
2012-10-0915479.7415486.0415389.4315389.68
2012-10-0515409.6015451.6815409.6015451.68
2012-10-0415282.1515354.7715266.2615354.77
2012-10-0315376.4915380.3115315.6215315.62
2012-10-0215393.2215419.5115391.1315408.03
2012-10-0115534.3615534.5415406.1415425.33
2012-09-2815669.9615674.9015609.4815621.78
2012-09-2715572.0115625.2415562.0315625.24
2012-09-2615669.7415676.3315607.3415617.71
2012-09-2515685.8515736.9315683.9615736.93
2012-09-2415709.1815714.6115668.7315682.14
2012-09-2115634.2515679.5815634.2515671.10
2012-09-2015840.3215843.6415716.5715718.29
2012-09-1915738.1315805.1415716.8815805.14
2012-09-1815656.9415735.6515655.1415731.20
2012-09-1415436.5115608.9915428.9215608.99
2012-09-1315340.4215385.6415335.8415385.64
2012-09-1215113.5315236.2915112.7615236.29
2012-09-1115192.8015192.8015143.1615151.18
2012-09-1015181.2915188.2715171.3015188.27
2012-09-0714912.5115094.9214912.5115094.92
2012-09-0614933.4814933.4814883.4014900.89
2012-09-0515103.3915106.8915007.9315007.93
2012-09-0415177.4515177.4515147.8215156.11
2012-09-0315226.1515254.8915213.6715225.92
2012-08-3115430.0015431.4115324.2815324.28
2012-08-3015581.3315581.3315506.7215506.72
2012-08-2915503.7115533.6315503.7115533.09
2012-08-2815682.6715686.3315571.4615571.46
2012-08-2715723.2815728.9215703.8815703.88
2012-08-2415821.0315821.0315778.3815781.68
2012-08-2315778.0315807.7515768.9415803.47
2012-08-2215853.6515854.1915822.9115834.29
2012-08-2115868.6115890.3915868.6115879.03
2012-08-2015883.9915891.5115868.8815878.10
2012-08-1715734.0415823.9815729.0615820.82
2012-08-1615525.7315654.5015525.3515650.86
2012-08-1515592.6915594.4015511.5815520.42
2012-08-1415531.7115560.1615530.3515557.95
2012-08-1315509.1015513.4215486.6515512.07
2012-08-1015548.8015570.7915526.0115553.18
2012-08-0915469.1115503.3115447.7515500.26
2012-08-0815393.9415474.6915393.9415443.47
2012-08-0715222.2615312.2915219.8115311.47
2012-08-0615079.8915169.0815079.8915159.51
2012-08-0315274.2115274.2115083.6615083.66
2012-08-0215289.3715321.6815288.1215303.98
2012-08-0115423.7815427.9415315.2315317.78
2012-07-3115359.9715405.8315346.6115405.83
2012-07-3015255.0015296.2215253.9815296.22
2012-07-2715050.3815177.3615049.9515177.36
2012-07-2614887.7614937.3714851.3214937.37
2012-07-2515079.8515079.8514944.6414949.94
2012-07-2415148.0415149.6615105.8515113.26
2012-07-2315401.6615401.8715240.2515244.72
2012-07-2015664.9915666.4015543.4115543.41
2012-07-1915571.6515632.7615571.6515629.28
2012-07-1815649.7015661.9715609.7315611.14
2012-07-1715723.6615727.4815679.4915679.49
2012-07-1315680.0015716.0315677.3815703.89
2012-07-1215879.9915879.9915759.1415759.14
2012-07-1115904.0215906.0215877.0915892.88
2012-07-1016034.0316056.3115984.7815984.78
2012-07-0916129.3416131.3916068.5116068.51

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。 

Twitter