日経平均日足時系列データ

TOPIX
TOPIXコア30
TOPIXラージ70
TOPIX100
TOPIXミッド400
TOPIX500
TOPIXスモール
TOPIX1000
東証２部指数
東証マザーズ指数
東証マザーズCore
大証修正平均
大証１部指数
大証２部指数
J-Stock
日経平均
日経500
日経300
17業種別_食品
17業種別_エネ
17業種別_建設
17業種別_素材
17業種別_医薬
17業種別_自動
17業種別_鉄鋼
17業種別_機械
17業種別_電機
17業種別_情報
17業種別_電力
17業種別_運輸
17業種別_商社
17業種別_小売
17業種別_銀行
17業種別_金融
17業種別_不動
JQ-TOP20
JQ-INDEX
JQ-スタンダード
JQ-グロース

東証REIT指数
東証REITオフィス
東証REIT住宅
東証REIT商業
東証規模別_大型
東証規模別_中型
東証規模別_小型
業種別_水産
業種別_鉱業
業種別_建設
業種別_食料
業種別_繊維
業種別_パルプ
業種別_化学
業種別_医薬
業種別_石油
業種別_ゴム
業種別_ガラス
業種別_鉄鋼
業種別_非鉄
業種別_金属
業種別_機械
業種別_電気
業種別_輸送
業種別_精密
業種別_製品
業種別_ガス
業種別_陸運
業種別_海運
業種別_空運
業種別_倉庫
業種別_情報通信
業種別_卸売
業種別_小売
業種別_銀行
業種別_証券
業種別_保険
業種別_金融
業種別_不動
業種別_サービス

CSVダウンロード　5分足　前後場足　日足　　日経平均

　　　直近250日　　2011年　　2010年　　2009年　　2008年　　2007年

日付	始値	高値	安値	終値
2012-02-22	9459.74	9564.05	9442.58	9554.00
2012-02-21	9458.68	9517.04	9440.41	9463.02
2012-02-20	9534.03	9549.31	9462.67	9485.09
2012-02-17	9371.12	9435.03	9369.25	9384.17
2012-02-16	9232.38	9308.93	9214.23	9238.10
2012-02-15	9108.84	9314.37	9107.68	9260.34
2012-02-14	8978.72	9072.08	8972.74	9052.07
2012-02-13	8954.03	9023.50	8948.54	8999.18
2012-02-10	9010.53	9016.97	8947.17	8947.17
2012-02-09	8996.13	9018.49	8942.87	9002.24
2012-02-08	8971.88	9015.59	8956.78	9015.59
2012-02-07	8904.16	8928.44	8887.19	8917.52
2012-02-06	8939.99	8949.32	8916.94	8929.20
2012-02-03	8849.17	8877.57	8825.98	8831.93
2012-02-02	8865.28	8893.22	8849.25	8876.82
2012-02-01	8789.06	8830.28	8780.10	8809.79
2012-01-31	8781.44	8836.68	8776.65	8802.51
2012-01-30	8803.79	8832.48	8774.23	8793.05
2012-01-27	8851.02	8886.02	8810.89	8841.22
2012-01-26	8890.49	8894.60	8834.93	8849.47
2012-01-25	8842.01	8911.62	8816.09	8883.69
2012-01-24	8815.36	8825.09	8768.51	8785.33
2012-01-23	8753.91	8795.27	8744.54	8765.90
2012-01-20	8751.18	8791.39	8725.32	8766.36
2012-01-19	8596.68	8668.94	8596.68	8639.68
2012-01-18	8458.29	8595.78	8446.09	8550.58
2012-01-17	8420.12	8475.66	8413.22	8466.40
2012-01-16	8409.79	8409.79	8352.23	8378.36
2012-01-13	8471.10	8509.76	8458.68	8500.02
2012-01-12	8423.10	8426.83	8360.33	8385.59
2012-01-11	8440.96	8463.72	8426.03	8447.88
2012-01-10	8422.99	8450.59	8405.18	8422.26
2012-01-06	8488.98	8488.98	8349.33	8390.35
2012-01-05	8515.66	8519.16	8481.83	8488.71
2012-01-04	8549.54	8581.45	8547.70	8560.11
2011-12-30	8434.90	8455.35	8415.56	8455.35
2011-12-29	8367.71	8404.89	8330.87	8398.89
2011-12-28	8426.09	8456.66	8414.90	8423.62
2011-12-27	8443.00	8458.26	8428.53	8440.56
2011-12-26	8504.46	8516.53	8477.37	8479.34
2011-12-22	8429.54	8436.59	8383.96	8395.16
2011-12-21	8442.74	8471.11	8440.89	8459.98
2011-12-20	8318.03	8354.90	8317.73	8336.48
2011-12-19	8363.39	8364.93	8272.26	8296.12
2011-12-16	8416.21	8433.18	8390.98	8401.72
2011-12-15	8449.05	8455.32	8374.25	8377.37
2011-12-14	8513.77	8540.57	8486.37	8519.13
2011-12-13	8535.52	8594.32	8518.80	8552.81
2011-12-12	8652.98	8682.47	8633.35	8653.82
2011-12-09	8521.33	8576.68	8503.03	8536.46
2011-12-08	8664.35	8688.81	8625.19	8664.58
2011-12-07	8629.19	8729.81	8614.21	8722.17
2011-12-06	8644.97	8671.54	8571.09	8575.16
2011-12-05	8697.78	8704.48	8668.04	8695.98
2011-12-02	8603.23	8643.75	8591.93	8643.75
2011-12-01	8581.20	8653.88	8577.09	8597.38
2011-11-30	8407.63	8435.34	8361.69	8434.61
2011-11-29	8371.01	8477.82	8351.38	8477.82
2011-11-28	8269.91	8322.01	8259.71	8287.49
2011-11-25	8138.19	8199.67	8135.79	8160.01
2011-11-24	8189.42	8212.95	8157.39	8165.18
2011-11-22	8263.86	8350.35	8261.01	8314.74
2011-11-21	8349.05	8375.60	8343.93	8348.27
2011-11-18	8374.16	8398.80	8359.60	8374.91
2011-11-17	8421.88	8491.82	8400.22	8479.63
2011-11-16	8546.75	8567.64	8459.30	8463.16
2011-11-15	8546.99	8584.30	8527.63	8541.93
2011-11-14	8631.28	8655.31	8595.43	8603.70
2011-11-11	8545.92	8566.49	8485.77	8514.47
2011-11-10	8597.28	8600.21	8500.67	8500.80
2011-11-09	8724.60	8762.98	8678.78	8755.44
2011-11-08	8744.36	8772.04	8644.00	8655.51
2011-11-07	8771.82	8779.55	8741.25	8767.09
2011-11-04	8761.27	8814.71	8729.08	8801.40
2011-11-02	8719.92	8719.92	8640.42	8640.42
2011-11-01	8880.75	8946.00	8831.69	8835.52
2011-10-31	9011.18	9152.39	8988.39	8988.39
2011-10-28	9059.04	9086.43	9003.09	9050.47
2011-10-27	8779.40	8926.54	8731.77	8926.54
2011-10-26	8673.85	8798.80	8642.56	8748.47
2011-10-25	8866.43	8870.37	8755.38	8762.31
2011-10-24	8764.92	8844.28	8762.02	8843.98
2011-10-21	8679.04	8700.49	8652.26	8678.89
2011-10-20	8733.60	8733.60	8672.21	8682.15
2011-10-19	8808.25	8831.55	8745.36	8772.54
2011-10-18	8758.74	8773.99	8727.39	8741.91
2011-10-17	8881.44	8911.70	8856.58	8879.60
2011-10-14	8782.91	8787.89	8733.71	8747.96
2011-10-13	8832.81	8854.16	8808.73	8823.25
2011-10-12	8719.67	8763.02	8689.38	8738.90
2011-10-11	8733.54	8806.44	8725.62	8773.68
2011-10-07	8593.22	8663.57	8589.36	8605.62
2011-10-06	8463.83	8545.79	8463.83	8522.02
2011-10-05	8491.43	8501.03	8343.01	8382.98
2011-10-04	8426.39	8470.76	8359.24	8456.12
2011-10-03	8567.98	8577.52	8455.67	8545.48
2011-09-30	8713.91	8756.00	8653.62	8700.29
2011-09-29	8527.64	8706.14	8501.42	8701.23
2011-09-28	8607.92	8665.54	8595.85	8615.65
2011-09-27	8496.33	8609.95	8479.05	8609.95
2011-09-26	8547.62	8556.66	8359.70	8374.13
2011-09-22	8643.02	8643.02	8545.46	8560.26
2011-09-21	8717.00	8771.62	8707.16	8741.16
2011-09-20	8763.61	8771.72	8704.23	8721.24
2011-09-16	8785.28	8864.16	8774.16	8864.16
2011-09-15	8645.38	8695.95	8634.02	8668.86
2011-09-14	8623.55	8671.24	8499.34	8518.57
2011-09-13	8588.74	8635.88	8549.06	8616.55
2011-09-12	8578.71	8584.05	8520.97	8535.67
2011-09-09	8739.49	8803.75	8726.25	8737.66
2011-09-08	8863.24	8876.49	8757.58	8793.12
2011-09-07	8723.05	8773.26	8702.78	8763.41
2011-09-06	8687.11	8709.92	8588.34	8590.57
2011-09-05	8828.46	8842.56	8757.18	8784.46
2011-09-02	8980.56	9014.27	8914.65	8950.74
2011-09-01	9017.01	9098.15	8998.01	9060.80
2011-08-31	8938.31	8967.80	8905.52	8955.20
2011-08-30	8958.50	8992.86	8935.85	8953.90
2011-08-29	8802.25	8926.27	8751.29	8851.35
2011-08-26	8746.77	8805.10	8742.46	8797.78
2011-08-25	8748.01	8849.94	8741.74	8772.36
2011-08-24	8812.16	8825.27	8620.89	8639.61
2011-08-23	8703.31	8747.41	8630.49	8733.01
2011-08-22	8686.91	8756.10	8619.21	8628.13
2011-08-19	8771.70	8796.42	8707.47	8719.24
2011-08-18	9043.18	9043.18	8931.25	8943.76
2011-08-17	9047.89	9081.80	9003.70	9057.26
2011-08-16	9135.06	9150.31	9072.53	9107.43
2011-08-15	9082.53	9117.11	9032.84	9086.41
2011-08-12	9064.17	9070.27	8926.89	8963.72
2011-08-11	8876.54	8983.33	8832.42	8981.94
2011-08-10	9110.81	9144.33	9021.36	9038.74
2011-08-09	8911.80	8949.97	8656.79	8944.48
2011-08-08	9169.67	9215.09	9057.29	9097.56
2011-08-05	9469.16	9469.16	9264.09	9299.88
2011-08-04	9685.50	9768.40	9615.35	9659.18
2011-08-03	9705.02	9705.02	9610.38	9637.14
2011-08-02	9872.17	9873.46	9822.30	9844.59
2011-08-01	9907.04	10040.13	9906.17	9965.01
2011-07-29	9866.82	9914.22	9824.34	9833.03
2011-07-28	9936.97	9945.98	9853.85	9901.35
2011-07-27	10048.34	10053.50	10009.37	10047.19
2011-07-26	10078.48	10130.25	10043.99	10097.72
2011-07-25	10080.82	10091.02	10039.10	10050.01
2011-07-22	10096.89	10149.18	10076.53	10132.11
2011-07-21	10019.94	10026.18	9974.00	10010.39
2011-07-20	10008.00	10042.75	9986.33	10005.90
2011-07-19	9921.50	9945.72	9889.72	9889.72
2011-07-15	9919.59	9985.32	9919.10	9974.47
2011-07-14	9929.18	9998.49	9884.00	9936.12
2011-07-13	9891.11	9979.67	9887.33	9963.14
2011-07-12	9943.32	9971.14	9907.81	9925.92
2011-07-11	10069.01	10109.30	10057.77	10069.53
2011-07-08	10205.71	10207.91	10126.47	10137.73
2011-07-07	10047.15	10102.19	10029.33	10071.14
2011-07-06	9987.25	10082.48	9967.87	10082.48
2011-07-05	9959.39	9995.17	9948.38	9972.46
2011-07-04	9980.16	10005.75	9940.47	9965.09
2011-07-01	9878.69	9900.57	9849.64	9868.07
2011-06-30	9838.09	9849.69	9785.89	9816.09
2011-06-29	9767.91	9797.26	9734.66	9797.26
2011-06-28	9668.01	9703.41	9632.54	9648.98
2011-06-27	9633.92	9638.49	9570.58	9578.31
2011-06-24	9626.43	9695.09	9609.24	9678.71
2011-06-23	9557.72	9652.41	9553.30	9596.74
2011-06-22	9525.25	9658.62	9525.25	9629.43
2011-06-21	9420.43	9459.66	9378.36	9459.66
2011-06-20	9383.24	9421.38	9346.76	9354.32
2011-06-17	9443.32	9447.44	9318.62	9351.40
2011-06-16	9478.63	9497.59	9411.28	9411.28
2011-06-15	9589.54	9599.90	9520.93	9574.32
2011-06-14	9446.84	9565.65	9438.41	9547.79
2011-06-13	9405.16	9466.51	9391.26	9448.21
2011-06-10	9536.84	9613.75	9493.05	9514.44
2011-06-09	9411.71	9472.41	9383.12	9467.15
2011-06-08	9428.62	9458.43	9394.74	9449.46
2011-06-07	9371.21	9454.66	9358.31	9442.95
2011-06-06	9467.37	9490.55	9359.78	9380.35
2011-06-03	9550.59	9603.03	9490.68	9492.21
2011-06-02	9560.63	9575.01	9517.28	9555.04
2011-06-01	9708.05	9720.73	9659.31	9719.61
2011-05-31	9500.60	9697.35	9497.40	9693.73
2011-05-30	9489.78	9540.02	9448.00	9504.97
2011-05-27	9514.16	9588.70	9493.44	9521.94
2011-05-26	9499.45	9567.46	9489.12	9562.05
2011-05-25	9492.43	9503.77	9415.33	9422.88
2011-05-24	9406.04	9490.35	9406.04	9477.17
2011-05-23	9547.86	9547.86	9437.87	9460.63
2011-05-20	9612.87	9670.92	9600.48	9607.08
2011-05-19	9711.32	9731.12	9600.81	9620.82
2011-05-18	9602.88	9693.60	9590.40	9662.08
2011-05-17	9513.50	9593.13	9502.39	9567.02
2011-05-16	9571.13	9598.33	9552.86	9558.30
2011-05-13	9751.45	9751.45	9552.93	9648.77
2011-05-12	9770.71	9836.71	9716.65	9716.65
2011-05-11	9912.48	9929.04	9842.67	9864.26
2011-05-10	9804.27	9853.13	9755.93	9818.76
2011-05-09	9881.67	9897.88	9776.74	9794.38
2011-05-06	9851.15	9876.10	9782.66	9859.20
2011-05-02	9964.39	10017.47	9936.27	10004.20
2011-04-28	9749.36	9849.74	9712.58	9849.74
2011-04-27	9631.53	9728.03	9630.37	9691.84
2011-04-26	9627.43	9627.43	9536.51	9558.69
2011-04-25	9705.90	9748.40	9657.24	9671.96
2011-04-22	9623.00	9732.63	9611.38	9682.21
2011-04-21	9686.27	9725.12	9643.92	9685.77
2011-04-20	9536.79	9631.00	9519.36	9606.82
2011-04-19	9448.65	9478.87	9405.19	9441.03
2011-04-18	9593.41	9608.92	9539.03	9556.65
2011-04-15	9646.22	9651.96	9577.96	9591.52
2011-04-14	9579.79	9676.97	9553.75	9653.92
2011-04-13	9516.50	9655.83	9516.50	9641.18
2011-04-12	9603.50	9603.64	9513.27	9555.26
2011-04-11	9731.32	9775.60	9700.75	9719.70
2011-04-08	9586.17	9804.28	9536.68	9768.08
2011-04-07	9652.65	9687.18	9578.47	9590.93
2011-04-06	9668.11	9671.46	9562.16	9584.37
2011-04-05	9732.26	9732.26	9566.05	9615.55
2011-04-04	9773.91	9808.60	9718.89	9718.89
2011-04-01	9757.28	9822.06	9698.60	9708.39
2011-03-31	9765.28	9765.81	9658.64	9755.10
2011-03-30	9489.51	9708.79	9479.03	9708.79
2011-03-29	9348.60	9502.23	9317.38	9459.08
2011-03-28	9541.76	9541.76	9405.20	9478.53
2011-03-25	9565.49	9569.71	9469.37	9536.13
2011-03-24	9479.77	9509.85	9418.71	9435.01
2011-03-23	9590.38	9592.40	9387.95	9449.47
2011-03-22	9403.05	9625.03	9395.85	9608.32
2011-03-18	9083.95	9275.60	9073.25	9206.75
2011-03-17	8913.35	9093.61	8639.56	8962.67
2011-03-16	8767.20	9168.51	8763.95	9093.72
2011-03-15	9441.66	9441.66	8227.63	8605.15
2011-03-14	10044.17	10049.92	9578.65	9620.49
2011-03-11	10298.64	10378.55	10254.43	10254.43
2011-03-10	10544.13	10549.17	10410.10	10434.38
2011-03-09	10607.23	10662.07	10563.82	10589.50
2011-03-08	10513.08	10565.10	10509.23	10525.19
2011-03-07	10626.97	10626.97	10472.51	10505.02
2011-03-04	10730.91	10768.43	10664.37	10693.66
2011-03-03	10529.77	10593.34	10522.40	10586.02
2011-03-02	10609.28	10629.50	10492.38	10492.38
2011-03-01	10676.24	10754.03	10672.91	10754.03
2011-02-28	10504.54	10628.76	10448.83	10624.09
2011-02-25	10475.78	10532.21	10454.46	10526.76
2011-02-24	10533.20	10542.70	10428.38	10452.71
2011-02-23	10588.82	10666.72	10569.93	10579.10
2011-02-22	10745.52	10761.22	10639.78	10664.70
2011-02-21	10820.78	10859.39	10789.41	10857.53
2011-02-18	10829.15	10862.43	10810.12	10842.80
2011-02-17	10882.91	10891.60	10820.48	10836.64

日経平均 日足 時系列データ

日経平均日足時系列データ