株価日経平均 (1001)

平日毎日更新:午後7時30分から午後8時前後に当日の株価が反映されます | 株式投資 | 銘柄番号一覧

株式銘柄番号は半角入力して下さい。銘柄名からも検索できます。

株価日経平均 NIKKEI 225 (1001)

『日経平均株価』より : 日経平均株価（にっけいへいきんかぶか、日経225）とは、東京証券取引所第一部上場銘柄株式を対象とした株価指数で、東証株価指数東証株価指数（TOPIX）と並んで日本を代表する株価指数。日本経済新聞社が毎分、算出・公表しており、著作権なども保有する。日経平均株価は、東証第一部上場銘柄のうち取引が活発で流動性の高い225銘柄を選定し、ダウ平均株価の算出方法を基にした計算方法で修正平均を算出する。銘柄は、1970年以降ほぼ毎年、数銘柄を入れ替えている。基本的には、流動性の低い銘柄を流動性の高い銘柄に置き換えている。2000年4月24日に、構成銘柄を30銘柄入れ替えたことは、話題となった。以上の様なことで、過去の指数と単純には比較できない。

by SimpleAPI:WikipediaAPI

日付	始値	高値	安値	終値	出来高	前日比	移動平均乖離率	VR	RCI 9日	5日平均	20日平均
2008/08/08	13,026	13,259	12,962	13,168	228,596	0.34%	0.27	106.13	-23.33	13,078	13,121
2008/08/07	13,257	13,257	13,034	13,124	202,920	-0.98%	-0.10	88.13	-50.00	13,063	13,116
2008/08/06	13,059	13,295	13,048	13,254	227,438	2.63%	0.79	88.19	-51.67	13,114	13,112
2008/08/05	12,957	13,049	12,893	12,914	217,417	-0.15%	-1.86	74.08	-71.67	13,136	13,101
2008/08/04	13,083	13,113	12,910	12,933	214,064	-1.23%	-1.90	75.00	-43.33	13,185	13,124
2008/08/01	13,276	13,294	13,039	13,094	209,873	-2.11%	-0.93	75.48	-5.00	13,269	13,139
2008/07/31	13,410	13,467	13,256	13,376	208,018	0.07%	0.99	76.27	55.00	13,317	13,147
2008/07/30	13,267	13,372	13,264	13,367	173,676	1.58%	0.78	63.85	61.67	13,363	13,143
2008/07/29	13,220	13,220	13,018	13,159	172,428	-1.45%	-0.93	54.77	68.33	13,352	13,148
2008/07/28	13,407	13,468	13,327	13,353	156,766	0.14%	0.30	54.59	93.33	13,357	13,164
2008/07/25	13,452	13,469	13,324	13,334	177,089	-1.98%	-0.06	46.42	80.00	13,247	13,173
2008/07/24	13,411	13,603	13,393	13,603	196,471	2.19%	1.63	45.92	56.67	13,157	13,198
2008/07/23	13,259	13,388	13,238	13,312	202,786	0.97%	-0.76	45.56	21.67	12,989	13,209
2008/07/22	12,944	13,184	12,921	13,184	185,099	2.98%	-2.01	37.38	-23.33	12,877	13,236
2008/07/18	12,976	12,999	12,762	12,803	179,377	-0.65%	-5.05	37.49	-73.33	12,842	13,269
2008/07/17	12,889	12,929	12,852	12,887	168,417	1.00%	-4.73	48.93	-81.67	12,890	13,326
2008/07/16	12,725	12,815	12,671	12,760	190,470	0.05%	-6.01	41.08	-85.00	12,926	13,389
2008/07/15	12,902	12,902	12,715	12,754	192,204	-1.97%	-6.39	41.81	-83.33	12,984	13,473
2008/07/14	13,022	13,185	12,969	13,010	193,301	-0.22%	-4.89	41.76	-78.33	13,040	13,553
2008/07/11	13,063	13,164	12,918	13,039	230,646	-0.21%	-5.08	41.75	-78.33	13,110	13,620
2008/07/10	12,934	13,139	12,930	13,067	201,354	0.11%	-5.22	51.84	-83.33	13,149	13,667
2008/07/09	13,169	13,284	13,038	13,052	196,661	0.15%	-5.69	42.52	-88.33	13,189	13,708
2008/07/08	13,286	13,294	12,984	13,033	195,148	-2.45%	-6.13	44.43	-90.00	13,236	13,764
2008/07/07	13,212	13,409	13,169	13,360	176,572	0.93%	-4.14	44.02	-90.00	13,322	13,814
2008/07/04	13,285	13,288	13,135	13,237	182,840	-0.21%	-5.28	45.41	-100.00	13,346	13,855
2008/07/03	13,161	13,326	13,118	13,265	223,881	-0.16%	-5.31	55.22	-100.00	13,407	13,917
2008/07/02	13,489	13,489	13,247	13,286	201,223	-1.31%	-5.28	65.23	-100.00	13,519	13,971
2008/07/01	13,514	13,576	13,448	13,463	186,219	-0.13%	-4.18	65.18	-100.00	13,627	14,029
2008/06/30	13,584	13,598	13,454	13,481	183,402	-0.47%	-4.11	74.46	-100.00	13,705	14,066
2008/06/27	13,605	13,605	13,453	13,544	196,578	-2.01%	-3.80	74.50	-98.33	13,780	14,114
2008/06/26	13,845	13,950	13,798	13,822	181,739	-0.05%	-1.94	87.60	-95.00	13,859	14,154
2008/06/25	13,820	13,833	13,635	13,829	198,471	-0.14%	-1.92	102.56	-78.33	13,921	14,169
2008/06/24	13,766	13,877	13,738	13,849	162,959	-0.06%	-1.87	101.09	-43.33	14,046	14,163
2008/06/23	13,769	13,920	13,667	13,857	182,671	-0.61%	-1.92	98.15	-23.33	14,145	14,165
2008/06/20	14,171	14,190	13,903	13,942	202,263	-1.33%	-1.42	113.93	15.00	14,245	14,157
2008/06/19	14,324	14,324	14,069	14,130	212,494	-2.23%	-0.17	112.80	38.33	14,251	14,160
2008/06/18	14,301	14,469	14,301	14,452	184,666	0.72%	2.11	133.29	11.67	14,203	14,152
2008/06/17	14,387	14,387	14,299	14,348	180,690	-0.04%	1.51	134.83	-8.33	14,149	14,126
2008/06/16	14,118	14,369	14,103	14,354	188,898	2.73%	1.72	154.73	-51.67	14,083	14,117
2008/06/13	14,011	14,041	13,810	13,973	310,899	0.61%	-0.79	153.40	-78.33	14,049	14,112
2008/06/12	14,010	14,010	13,826	13,888	221,946	-2.08%	-1.39	127.45	-73.33	14,152	14,125
2008/06/11	14,137	14,194	13,993	14,183	216,443	1.16%	0.65	129.32	-51.67	14,243	14,143
2008/06/10	14,281	14,308	13,983	14,021	196,966	-1.13%	-0.46	129.12	-10.00	14,293	14,140
2008/06/09	14,275	14,278	14,117	14,181	193,731	-2.13%	0.74	148.92	50.00	14,331	14,136
2008/06/06	14,530	14,601	14,489	14,489	236,952	1.03%	3.02	150.57	83.33	14,382	14,114
2008/06/05	14,392	14,392	14,262	14,341	250,295	-0.65%	2.14	126.63	83.33	14,352	14,073
2008/06/04	14,270	14,435	14,250	14,435	264,415	1.59%	2.94	151.49	80.00	14,309	14,053
2008/06/03	14,275	14,289	14,127	14,209	228,073	-1.60%	1.58	147.68	68.33	14,164	14,036
2008/06/02	14,342	14,461	14,189	14,440	226,430	0.71%	3.41	152.80	53.33	14,100	14,028
2008/05/30	14,195	14,366	14,192	14,338	250,833	1.52%	2.93	150.02	6.67	13,950	13,994
2008/05/29	13,832	14,147	13,832	14,124	194,621	3.03%	1.58	127.67	-53.33	13,885	13,970
2008/05/28	13,937	13,979	13,665	13,709	203,859	-1.32%	-1.23	127.28	-86.67	13,856	13,958
2008/05/27	13,750	13,931	13,750	13,893	156,847	1.48%	0.18	148.37	-86.67	13,899	13,966
2008/05/26	13,875	13,883	13,670	13,690	181,844	-2.30%	-1.08	149.86	-71.67	13,953	13,949
2008/05/23	13,945	14,157	13,925	14,012	219,947	0.24%	1.45	175.02	-21.67	14,069	13,943
2008/05/22	13,772	13,984	13,658	13,978	232,225	0.37%	1.51	172.05	20.00	14,110	13,920
2008/05/21	14,002	14,041	13,847	13,926	236,486	-1.65%	1.32	146.80	53.33	14,165	13,906
2008/05/20	14,220	14,286	14,121	14,160	242,337	-0.76%	3.30	178.96	83.33	14,203	13,883
2008/05/19	14,294	14,343	14,219	14,269	223,155	0.35%	4.40	184.34	76.67	14,162	13,845
2008/05/16	14,363	14,392	14,194	14,219	227,823	-0.22%	4.34	153.91	53.33	14,056	13,789
2008/05/15	14,167	14,352	14,167	14,251	244,603	0.94%	4.80	159.00	40.00	13,944	13,727
2008/05/14	13,961	14,121	13,877	14,118	221,295	1.18%	4.10	155.56	20.00	13,882	13,661
2008/05/13	13,814	13,976	13,734	13,953	190,673	1.53%	3.10	129.78	-6.67	13,879	13,621
2008/05/12	13,565	13,793	13,540	13,743	159,980	0.64%		130.62	-25.00	13,898	13,571
2008/05/09	13,941	13,946	13,639	13,655	200,629	-2.07%			33.33	13,903	13,539
2008/05/08	14,008	14,036	13,930	13,943	187,535	-1.13%			78.33	13,941	13,519
2008/05/07	14,147	14,208	14,022	14,102	211,908	0.38%			80.00	13,932	13,494
2008/05/02	13,944	14,072	13,944	14,049	171,694	2.06%			70.00	13,884	13,454
2008/05/01	13,802	13,884	13,727	13,766	170,046	-0.60%			70.00	13,782	13,421
2008/04/30	13,802	13,976	13,766	13,849	215,434	-0.32%			80.00	13,745	13,392
2008/04/28	13,907	14,003	13,745	13,894	203,740	0.22%			85.00	13,684
2008/04/25	13,614	13,886	13,614	13,863	184,510	2.39%			85.00	13,645
2008/04/24	13,613	13,654	13,497	13,540	157,867	-0.29%			85.00	13,567
2008/04/23	13,455	13,717	13,449	13,579	170,157	0.24%			85.00	13,539
2008/04/22	13,587	13,608	13,519	13,547	157,842	-1.09%			85.00	13,452
2008/04/21	13,639	13,739	13,639	13,696	186,146	1.63%			73.33	13,341
2008/04/18	13,426	13,485	13,323	13,476	157,606	0.58%			43.33	13,185
2008/04/17	13,315	13,495	13,313	13,398	186,331	1.92%			-16.67	13,154
2008/04/16	13,130	13,222	13,112	13,146	179,375	1.20%			-53.33	13,064
2008/04/15	12,952	13,052	12,875	12,990	166,703	0.57%			-70.00	13,057
2008/04/14	13,132	13,132	12,858	12,917	150,777	-3.05%			-48.33	13,109
2008/04/11	13,061	13,329	13,040	13,323	202,875	2.92%			11.67	13,215
2008/04/10	13,029	13,062	12,898	12,945	192,469	-1.27%				13,209
2008/04/09	13,295	13,348	12,998	13,111	183,294	-1.05%				13,298
2008/04/08	13,373	13,402	13,225	13,250	168,776	-1.49%				13,314
2008/04/07	13,240	13,485	13,228	13,450	183,210	1.18%
2008/04/04	13,286	13,360	13,220	13,293	184,009	-0.72%
2008/04/03	13,190	13,389	13,137	13,389	207,290	1.52%
2008/04/02	12,836	13,189	12,836	13,189	206,770	4.21%
2008/04/01	12,539	12,779	12,521	12,656	174,156	0.00%

株式投資 | ページの一番上

正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。

staff@unoworks.com

株価 日経平均(1001)

株価 日経平均 NIKKEI 225 (1001)

株価日経平均(1001)

株価日経平均 NIKKEI 225 (1001)