日経平均株価

株価日経平均 NIKKEI 225 (1001)

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
2010/07/30	9,658	9,658	9,505	9,537	211,640	-1.64%	0.38	59.55	85.00	9,597	9,439
2010/07/29	9,653	9,732	9,648	9,696	189,435	-0.58%	1.82	60.65	80.00	9,575	9,431
2010/07/28	9,614	9,760	9,614	9,753	192,283	2.71%	2.19	61.11	35.00	9,480	9,425
2010/07/27	9,512	9,541	9,487	9,496	174,190	-0.07%	-0.60	60.54	-23.33	9,385	9,422
2010/07/26	9,520	9,561	9,493	9,503	130,213	0.77%	-0.73	60.97	-53.33	9,346	9,434
2010/07/23	9,380	9,474	9,367	9,430	196,339	2.28%	-1.71	53.11	-73.33	9,327	9,455
2010/07/22	9,216	9,254	9,176	9,220	265,888	-0.63%	-4.08	52.28	-73.33	9,378	9,480
2010/07/21	9,404	9,404	9,230	9,278	202,391	-0.24%	-3.73	63.74	-26.67	9,441	9,524
2010/07/20	9,267	9,378	9,247	9,300	178,870	-1.15%	-3.66	75.46	18.33	9,495	9,572
2010/07/16	9,600	9,636	9,392	9,408	173,382	-2.86%	-2.64	94.63	66.67	9,552	9,607
2010/07/15	9,701	9,726	9,667	9,685	154,695	1.55%	0.22	111.24	91.67	9,578	9,637
2010/07/13	9,592	9,629	9,502	9,537	187,720	-0.12%	-1.26	93.95	91.67	9,496	9,656
2010/07/12	9,540	9,632	9,533	9,548	159,507	-0.39%	-1.14	111.62	71.67	9,457	9,673
2010/07/09	9,601	9,610	9,516	9,585	166,579	0.52%	-0.89	109.37	26.67	9,400	9,690
2010/07/08	9,462	9,545	9,456	9,535	164,297	2.76%	-1.54	93.31	-33.33	9,324	9,696
2010/07/07	9,322	9,329	9,223	9,279	166,207	-0.63%	-4.21	94.75	-68.33	9,255	9,696
2010/07/06	9,158	9,351	9,091	9,338	186,256	0.78%	-3.76	92.43	-83.33	9,276	9,704
2010/07/05	9,230	9,282	9,213	9,266	143,981	0.68%	-4.67	78.70	-91.67	9,322	9,714
2010/07/02	9,234	9,259	9,160	9,203	158,933	0.13%	-5.50	79.99	-96.67	9,407	9,727
2010/07/01	9,296	9,297	9,147	9,191	176,171	-2.04%	-5.79	82.96	-98.33	9,514	9,762
2010/06/30	9,396	9,420	9,347	9,382	186,298	-1.96%	-3.95	99.87	-93.33	9,662	9,798
2010/06/29	9,718	9,760	9,548	9,570	159,587	-1.27%	-2.06	121.34	-85.00	9,770	9,809
2010/06/28	9,758	9,762	9,679	9,693	142,540	-0.45%	-0.87	117.12	-73.33	9,878	9,816
2010/06/25	9,778	9,794	9,697	9,737	188,921	-1.92%	-0.46	113.06	-26.67	9,987	9,820
2010/06/24	9,902	10,009	9,893	9,928	151,503	0.05%	1.38	109.60	33.33	10,039	9,821
2010/06/23	9,973	9,975	9,912	9,923	161,302	-1.87%	1.22	94.69	66.67	10,053	9,807
2010/06/22	10,131	10,183	10,105	10,112	169,194	-1.23%	3.02	91.64	91.67	10,082	9,787
2010/06/21	10,109	10,251	10,109	10,238	177,107	2.43%	4.26	107.51	93.33	10,037	9,754
2010/06/18	10,027	10,029	9,965	9,995	155,513	-0.04%	1.69	90.52	91.67	9,965	9,730
2010/06/17	10,009	10,053	9,989	9,999	150,266	-0.68%	1.48	87.24	93.33	9,907	9,719
2010/06/16	10,043	10,109	10,033	10,067	172,807	1.82%	2.02	100.77	48.33	9,816	9,721
2010/06/15	9,845	9,911	9,826	9,887	154,177	0.08%	0.06	85.89	-11.67	9,690	9,727
2010/06/14	9,824	9,882	9,819	9,879	147,106	1.79%	-0.27	73.72	-16.67	9,620	9,745
2010/06/11	9,701	9,764	9,673	9,705	282,352	1.71%	-2.21	76.77	-46.67	9,548	9,762
2010/06/10	9,476	9,544	9,437	9,542	168,525	1.09%	-4.22	61.84	-63.33	9,587	9,800
2010/06/09	9,475	9,487	9,378	9,439	204,005	-1.03%	-5.81	53.08	-56.67	9,662	9,854
2010/06/08	9,448	9,587	9,434	9,537	180,501	0.18%	-5.37	62.43	-28.33	9,695	9,902
2010/06/07	9,705	9,714	9,502	9,520	200,953	-3.85%	-6.14	53.60	16.67	9,729	9,946
2010/06/04	9,909	9,962	9,868	9,901	176,255	-0.13%	-2.99	62.72	76.67	9,779	9,996
2010/06/03	9,758	9,920	9,758	9,914	196,464	3.24%	-3.23	72.06	46.67	9,751	10,019
2010/06/02	9,604	9,763	9,560	9,603	222,241	-1.11%	-6.63	62.64	-13.33	9,696	10,058
2010/06/01	9,747	9,747	9,658	9,711	163,445	-0.58%	-6.10	62.72	-31.67	9,680	10,131
2010/05/31	9,735	9,831	9,728	9,768	175,754	0.06%	-5.96	72.20	-51.67	9,630	10,192
2010/05/28	9,806	9,824	9,699	9,762	231,857	1.28%	-6.42	63.50	-76.67	9,628	10,264
2010/05/27	9,419	9,642	9,395	9,639	239,458	1.23%	-8.05	54.13	-91.67	9,632	10,334
2010/05/26	9,567	9,622	9,477	9,522	263,546	0.67%	-9.71	45.29	-96.67	9,710	10,398
2010/05/25	9,632	9,642	9,432	9,459	235,038	-3.06%	-10.85	44.63	-98.33	9,843	10,469
2010/05/24	9,754	9,793	9,693	9,758	220,425	-0.27%	-8.60	53.46	-93.33	10,000	10,551
2010/05/21	9,823	9,829	9,696	9,784	259,979	-2.45%	-8.84	53.23	-85.00	10,095	10,608
2010/05/20	10,121	10,161	9,999	10,030	205,150	-1.53%	-7.02	63.15	-80.00	10,231	10,664
2010/05/19	10,087	10,186	10,041	10,186	245,098	-0.55%	-5.96	73.57	-55.00	10,349	10,718
2010/05/18	10,313	10,336	10,197	10,242	231,889	0.07%	-5.81	74.33	-55.00	10,390	10,772
2010/05/17	10,329	10,331	10,158	10,235	261,922	-2.17%	-6.22	74.55	-56.67	10,424	10,820
2010/05/14	10,453	10,551	10,390	10,462	257,032	-1.49%	-4.51	75.71	-55.00	10,483	10,866
2010/05/13	10,542	10,638	10,535	10,620	227,413	2.17%	-3.35	88.17	-71.67	10,463	10,906
2010/05/12	10,465	10,501	10,345	10,394	257,965	-0.16%	-5.61	87.61	-86.67	10,478	10,935
2010/05/11	10,643	10,643	10,392	10,411	271,432	-1.13%	-5.69	104.22	-75.00	10,611	10,974
2010/05/10	10,399	10,540	10,362	10,530	244,208	1.60%	-4.84	106.82	-61.67	10,714	11,018
2010/05/07	10,472	10,472	10,257	10,364	311,562	-3.09%	-6.49	105.97	-51.67	10,850	11,055
2010/05/06	10,847	10,847	10,682	10,695	258,590	-3.27%	-3.71	110.58	-5.00	11,010	11,104
2010/04/30	11,062	11,092	11,035	11,057	223,495	1.22%	-0.50	131.94	53.33	11,054	11,134
2010/04/28	11,005	11,008	10,882	10,924	247,831	-2.57%	-1.61	130.52	33.33	11,032	11,143
2010/04/27	11,109	11,213	11,108	11,212	220,191	0.42%	1.03	154.96	6.67	11,066	11,151
2010/04/26	11,039	11,165	11,035	11,165	208,453	2.30%		133.53	-38.33	11,003	11,145
2010/04/23	10,930	10,967	10,865	10,914	199,993	-0.32%			-68.33	10,952	11,136
2010/04/22	10,988	10,989	10,866	10,949	217,748	-1.27%			-75.00	10,989	11,141
2010/04/21	11,031	11,093	11,023	11,090	224,332	1.74%			-75.00	11,054	11,135
2010/04/20	10,960	10,999	10,890	10,900	195,482	-0.07%			-60.00	11,077	11,121
2010/04/19	10,929	10,953	10,878	10,908	202,864	-1.75%			-60.00	11,129	11,114
2010/04/16	11,230	11,230	11,084	11,102	222,185	-1.52%			-58.33	11,198	11,110
2010/04/15	11,310	11,316	11,255	11,273	236,697	0.62%			-58.33	11,218
2010/04/14	11,213	11,270	11,161	11,204	233,718	0.39%			-76.67	11,197
2010/04/13	11,202	11,212	11,088	11,161	237,304	-0.80%			-56.67	11,215
2010/04/12	11,300	11,351	11,248	11,251	217,985	0.42%			3.33	11,239
2010/04/09	11,174	11,204	11,148	11,204	223,383	0.32%			31.67	11,257
2010/04/08	11,179	11,232	11,159	11,168	210,537	-1.10%			65.00	11,273
2010/04/07	11,296	11,350	11,260	11,292	239,315	0.09%			88.33	11,288
2010/04/06	11,350	11,358	11,217	11,282	210,585	-0.50%			91.67	11,248
2010/04/05	11,380	11,408	11,306	11,339	184,712	0.47%			96.67	11,211
2010/04/02	11,274	11,313	11,235	11,286	210,416	0.37%			96.67	11,140
2010/04/01	11,178	11,272	11,118	11,244	236,782	1.40%			91.67	11,082
2010/03/31	11,138	11,147	11,085	11,089	203,722	-0.07%			91.67	10,999
2010/03/30	11,022	11,108	11,003	11,097	221,089	1.01%				10,944
2010/03/29	10,909	10,990	10,901	10,986	198,089	-0.09%				10,879
2010/03/26	10,895	11,001	10,889	10,996	215,094	1.55%				10,847
2010/03/25	10,857	10,872	10,808	10,828	190,259	0.12%
2010/03/24	10,829	10,880	10,769	10,815	189,348	0.38%
2010/03/23	10,793	10,817	10,766	10,774	171,874	-0.46%
2010/03/19	10,785	10,826	10,775	10,824	175,198	0.74%
2010/03/18	10,841	10,845	10,731	10,744	195,790	0.00%

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

ページビューランキング

日経平均 株価

株価 日経平均 NIKKEI 225 (1001)

日経平均株価

株価日経平均 NIKKEI 225 (1001)