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
2010/03/15	10,802	10,808	10,708	10,751	191,253	0.00%	4.68	137.15	90.00	10,659	10,350
2010/03/12	10,777	10,777	10,699	10,751	267,992	0.82%	4.84	123.27	88.33	10,626	10,313
2010/03/11	10,627	10,664	10,588	10,664	182,879	0.96%	4.12	99.14	83.33	10,549	10,280
2010/03/10	10,555	10,588	10,547	10,563	161,877	-0.04%	3.25	100.20	83.33	10,445	10,245
2010/03/09	10,567	10,593	10,542	10,567	161,529	-0.17%	3.43	117.12	88.33	10,383	10,214
2010/03/08	10,538	10,586	10,514	10,585	189,408	2.09%	3.75	138.37	70.00	10,314	10,183
2010/03/05	10,254	10,376	10,254	10,368	174,718	2.20%	1.69	114.82	23.33	10,231	10,157
2010/03/04	10,255	10,263	10,134	10,145	172,080	-1.05%	-0.45	117.71	-36.67	10,183	10,156
2010/03/03	10,193	10,274	10,186	10,253	165,528	0.31%	0.54	116.71	1.67	10,174	10,169
2010/03/02	10,199	10,238	10,150	10,221	147,512	0.48%	0.13	98.17	-28.33	10,163	10,175
2010/03/01	10,128	10,215	10,116	10,172	148,182	0.45%	-0.49	85.15	-43.33	10,189	10,174
2010/02/26	10,107	10,171	10,085	10,126	157,611	0.25%	-1.20	71.46	1.67	10,235	10,175
2010/02/25	10,256	10,267	10,087	10,101	180,942	-0.95%	-1.67	75.12	38.33	10,234	10,190
2010/02/24	10,205	10,243	10,129	10,198	174,625	-1.49%	-0.97	73.51	68.33	10,281	10,197
2010/02/23	10,327	10,375	10,280	10,352	170,947	-0.46%	0.28	72.19	88.33	10,303	10,204
2010/02/22	10,302	10,449	10,298	10,400	160,550	2.74%	0.51	70.61	90.00	10,239	10,212
2010/02/19	10,334	10,354	10,123	10,123	183,313	-2.05%	-2.35	75.52	88.33	10,162	10,221
2010/02/18	10,324	10,340	10,285	10,335	165,804	0.28%	-0.54	91.62	65.00	10,156	10,258
2010/02/17	10,161	10,306	10,150	10,306	175,587	2.71%	-1.01	77.35	5.00	10,081	10,278
2010/02/16	10,044	10,062	10,019	10,034	141,633	0.21%	-3.80	79.76	-41.67	10,006	10,301
2010/02/15	10,097	10,119	10,012	10,013	167,961	-0.78%	-4.23	83.58	-61.67	9,990	10,342
2010/02/12	10,085	10,099	10,014	10,092	207,028	1.29%	-3.73	81.89	-66.67	9,999	10,391
2010/02/10	10,024	10,049	9,963	9,963	192,954	0.31%	-5.17	82.52	-66.67	10,051	10,432
2010/02/09	9,876	9,956	9,867	9,932	207,471	-0.19%	-5.70	83.07	-71.67	10,139	10,470
2010/02/08	10,007	10,063	9,942	9,951	199,663	-1.05%	-5.73	92.99	-45.00	10,227	10,518
2010/02/05	10,162	10,166	10,036	10,057	229,340	-2.88%	-4.96	93.89	-11.67	10,278	10,560
2010/02/04	10,434	10,438	10,279	10,355	218,853	-0.47%	-2.35	107.30	-11.67	10,306	10,591
2010/02/03	10,428	10,436	10,356	10,404	206,442	0.32%	-1.94	122.16	-45.00	10,318	10,610
2010/02/02	10,310	10,396	10,287	10,371	187,643	1.63%	-2.30	108.81	-73.33	10,288	10,624
2010/02/01	10,212	10,224	10,129	10,205	215,603	0.07%	-3.86	109.04	-91.67	10,278	10,638
2010/01/29	10,308	10,324	10,198	10,198	225,850	-2.07%	-3.92	109.14	-90.00	10,340	10,655
2010/01/28	10,309	10,462	10,296	10,414	236,292	1.58%	-1.87	125.52	-85.00	10,418	10,677
2010/01/27	10,344	10,373	10,252	10,252	190,358	-0.71%	-3.31	107.51	-90.00	10,509	10,688
2010/01/26	10,506	10,566	10,324	10,325	237,259	-1.78%	-2.59	107.54	-88.33	10,606	10,700
2010/01/25	10,478	10,557	10,414	10,512	191,582	-0.74%	-0.74	129.38	-53.33	10,694	10,711
2010/01/22	10,740	10,768	10,528	10,590	286,516	-2.56%	0.15	128.89	-45.00	10,762	10,704
2010/01/21	10,704	10,886	10,649	10,868	262,304	1.22%	2.95	133.63	-10.00	10,841	10,684
2010/01/20	10,834	10,860	10,724	10,737	243,515	-0.25%	2.09	134.07	16.67	10,849	10,647
2010/01/19	10,866	10,866	10,749	10,764	228,081	-0.84%	2.62	136.13	53.33	10,848	10,619
2010/01/18	10,887	10,895	10,781	10,855	237,724	-1.16%	3.71	138.25	78.33	10,871	10,589
2010/01/15	10,917	10,982	10,878	10,982	310,227	0.69%	5.25	164.97	90.00	10,860	10,551
2010/01/14	10,778	10,909	10,774	10,907	322,679	1.60%	4.92	161.10	90.00	10,800	10,507
2010/01/13	10,795	10,866	10,729	10,735	314,291	-1.32%	3.76	157.45	88.33	10,764	10,467
2010/01/12	10,770	10,905	10,763	10,879	252,381	0.75%	5.61	198.98	90.00	10,754	10,423
2010/01/08	10,743	10,816	10,677	10,798	263,017	1.10%	5.43	200.26	90.00	10,709	10,379
2010/01/07	10,742	10,774	10,636	10,681	233,526	-0.47%	4.96	199.31	88.33	10,658	10,348
2010/01/06	10,709	10,768	10,661	10,731	227,540	0.47%	5.98	200.23	93.33	10,650	10,315
2010/01/05	10,719	10,791	10,655	10,681	210,544	0.25%	6.00	167.73	93.33	10,630	10,277
2010/01/04	10,609	10,694	10,608	10,654	129,096	1.02%	6.25	166.90	93.33	10,593	10,224
2009/12/30	10,707	10,707	10,546	10,546	170,666	-0.86%	5.64	146.06	91.67	10,569	10,169
2009/12/29	10,611	10,683	10,597	10,638	157,131	0.04%	6.98	143.18	91.67	10,536	10,109
2009/12/28	10,521	10,652	10,513	10,634	145,713	1.33%	7.34	121.18	91.67	10,445	10,032
2009/12/25	10,546	10,546	10,476	10,494	124,428	-0.40%	6.30	105.07	90.00	10,346	9,969
2009/12/24	10,413	10,558	10,413	10,536	193,808	1.52%	7.02	102.43	86.67	10,280	9,916
2009/12/22	10,256	10,378	10,235	10,378	218,392	1.91%	5.73	102.08	86.67	10,208	9,860
2009/12/21	10,196	10,215	10,183	10,183	156,011	0.40%	3.97	88.19	85.00	10,149	9,816
2009/12/18	10,110	10,157	10,027	10,142	191,826	-0.21%	3.68	77.81	35.00	10,134	9,784
2009/12/17	10,199	10,260	10,163	10,163	189,703	-0.14%	4.01	89.07	45.00	10,127	9,761
2009/12/16	10,179	10,222	10,117	10,177	271,603	0.93%	4.30	102.28	51.67	10,066	9,739
2009/12/15	10,053	10,111	10,033	10,083	200,674	-0.22%	3.49	98.10	51.67	10,032	9,720
2009/12/14	10,126	10,126	10,009	10,105	200,785	-0.02%	3.87	113.86	65.00	10,049	9,704
2009/12/11	9,958	10,107	9,916	10,107	272,769	2.48%	4.00	114.19	73.33	10,032	9,689
2009/12/10	9,964	10,035	9,834	9,862	208,211	-1.42%	1.60	109.91	78.33	10,006	9,677
2009/12/09	10,048	10,048	9,985	10,004	192,911	-1.60%		111.14	90.00	9,955	9,677
2009/12/07	10,131	10,204	10,106	10,167	213,023	1.45%			85.00	9,869	9,668
2009/12/04	10,019	10,022	9,902	10,022	231,824	0.45%			70.00	9,704	9,649
2009/12/03	9,707	9,977	9,707	9,977	248,656	3.84%			45.00	9,516	9,633
2009/12/02	9,551	9,643	9,514	9,608	216,420	0.38%			10.00	9,397	9,627
2009/12/01	9,281	9,572	9,233	9,572	274,342	2.43%			-50.00	9,364	9,637
2009/11/30	9,189	9,353	9,162	9,345	246,841	2.91%			-96.67	9,330	9,660
2009/11/27	9,257	9,257	9,076	9,081	225,673	-3.22%			-98.33	9,360
2009/11/26	9,354	9,457	9,324	9,383	194,681	-0.61%			-96.67	9,454
2009/11/25	9,381	9,453	9,366	9,441	194,741	0.43%			-96.67	9,512
2009/11/24	9,511	9,511	9,397	9,401	182,702	-1.01%			-98.33	9,570
2009/11/20	9,460	9,513	9,423	9,497	212,556	-0.54%			-96.67	9,648
2009/11/19	9,691	9,691	9,496	9,549	255,825	-1.31%			-91.67	9,703
2009/11/18	9,723	9,788	9,631	9,676	226,380	-0.54%			-65.00	9,754
2009/11/17	9,834	9,847	9,715	9,729	191,458	-0.63%			-5.00	9,793
2009/11/16	9,784	9,802	9,725	9,791	184,482	0.21%			-3.33	9,821
2009/11/13	9,793	9,805	9,719	9,770	173,603	-0.35%			11.67	9,824
2009/11/12	9,921	9,943	9,788	9,804	179,127	-0.68%			1.67	9,828
2009/11/11	9,890	9,949	9,849	9,871	169,757	0.01%			-23.33	9,811
2009/11/10	9,904	9,979	9,857	9,870	180,517	0.63%				9,805
2009/11/09	9,777	9,845	9,731	9,808	160,947	0.19%				9,792
2009/11/06	9,812	9,849	9,767	9,789	188,277	0.74%				9,837
2009/11/05	9,803	9,825	9,691	9,717	193,671	-1.29%
2009/11/04	9,785	9,845	9,767	9,844	168,416	0.43%
2009/11/02	9,903	9,904	9,736	9,802	181,159	-2.31%
2009/10/30	10,006	10,049	9,984	10,034	193,078	1.45%
2009/10/29	9,941	9,945	9,850	9,891	264,289	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)