株価 日経平均 日経２２５ 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。
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2012/02/06 | 8,939 | 8,949 | 8,916 | 8,929 | 218,311 | 1.11% | 3.43 | 175.94 | 6.67 | 8,849 | 8,685 |
| 2012/02/03 | 8,849 | 8,877 | 8,825 | 8,831 | 233,321 | -0.51% | 2.50 | 154.99 | 6.67 | 8,822 | 8,658 |
| 2012/02/02 | 8,865 | 8,893 | 8,849 | 8,876 | 225,187 | 0.76% | 3.23 | 185.40 | 38.33 | 8,824 | 8,641 |
| 2012/02/01 | 8,789 | 8,830 | 8,780 | 8,809 | 215,014 | 0.08% | 2.64 | 157.72 | 46.67 | 8,818 | 8,625 |
| 2012/01/31 | 8,781 | 8,836 | 8,776 | 8,802 | 206,776 | 0.10% | 2.78 | 152.12 | 66.67 | 8,833 | 8,608 |
| 2012/01/30 | 8,803 | 8,832 | 8,774 | 8,793 | 164,615 | -0.54% | 2.90 | 146.53 | 81.67 | 8,830 | 8,588 |
| 2012/01/27 | 8,851 | 8,886 | 8,810 | 8,841 | 193,788 | -0.09% | 3.65 | 148.48 | 91.67 | 8,824 | 8,570 |
| 2012/01/26 | 8,890 | 8,894 | 8,834 | 8,849 | 195,639 | -0.38% | 3.96 | 179.83 | 96.67 | 8,809 | 8,552 |
| 2012/01/25 | 8,842 | 8,911 | 8,816 | 8,883 | 219,961 | 1.12% | 4.52 | 185.33 | 93.33 | 8,767 | 8,529 |
| 2012/01/24 | 8,815 | 8,825 | 8,768 | 8,785 | 183,942 | 0.23% | 3.52 | 151.92 | 90.00 | 8,701 | 8,508 |
| 2012/01/23 | 8,753 | 8,795 | 8,744 | 8,765 | 201,330 | -0.01% | 3.34 | 125.80 | 83.33 | 8,637 | 8,485 |
| 2012/01/20 | 8,751 | 8,791 | 8,725 | 8,766 | 259,871 | 1.47% | 3.46 | 153.39 | 75.00 | 8,559 | 8,462 |
| 2012/01/19 | 8,596 | 8,668 | 8,596 | 8,639 | 213,168 | 1.04% | 2.01 | 115.38 | 61.67 | 8,506 | 8,444 |
| 2012/01/18 | 8,458 | 8,595 | 8,446 | 8,550 | 235,668 | 0.99% | 0.92 | 93.55 | 23.33 | 8,455 | 8,431 |
| 2012/01/17 | 8,420 | 8,475 | 8,413 | 8,466 | 176,242 | 1.05% | -0.08 | 90.67 | -36.67 | 8,435 | 8,429 |
| 2012/01/16 | 8,409 | 8,409 | 8,352 | 8,378 | 134,534 | -1.44% | -1.22 | 75.05 | -51.67 | 8,426 | 8,433 |
| 2012/01/13 | 8,471 | 8,509 | 8,458 | 8,500 | 169,279 | 1.37% | 0.10 | 87.76 | -10.00 | 8,428 | 8,447 |
| 2012/01/12 | 8,423 | 8,426 | 8,360 | 8,385 | 138,829 | -0.73% | -1.30 | 87.11 | -33.33 | 8,426 | 8,449 |
| 2012/01/11 | 8,440 | 8,463 | 8,426 | 8,447 | 165,737 | 0.30% | -0.59 | 105.13 | -18.33 | 8,461 | 8,463 |
| 2012/01/10 | 8,422 | 8,450 | 8,405 | 8,422 | 166,210 | 0.38% | -0.90 | 87.20 | 3.33 | 8,463 | 8,477 |
| 2012/01/06 | 8,488 | 8,488 | 8,349 | 8,390 | 154,053 | -1.15% | -1.22 | 86.72 | 5.00 | 8,458 | 8,484 |
| 2012/01/05 | 8,515 | 8,519 | 8,481 | 8,488 | 125,542 | -0.84% | 0.04 | 101.69 | 65.00 | 8,468 | 8,500 |
| 2012/01/04 | 8,549 | 8,581 | 8,547 | 8,560 | 144,347 | 1.24% | 1.04 | 100.30 | 66.67 | 8,466 | 8,507 |
| 2011/12/30 | 8,434 | 8,455 | 8,415 | 8,455 | 83,867 | 0.68% | -0.09 | 85.42 | 43.33 | 8,433 | 8,509 |
| 2011/12/29 | 8,367 | 8,404 | 8,330 | 8,398 | 97,290 | -0.50% | -0.72 | 75.41 | 48.33 | 8,434 | 8,508 |
| 2011/12/27 | 8,443 | 8,458 | 8,428 | 8,440 | 80,717 | -0.46% | -0.21 | 74.52 | 11.67 | 8,421 | 8,512 |
| 2011/12/26 | 8,504 | 8,516 | 8,477 | 8,479 | 90,420 | 1.00% | 0.24 | 72.36 | -28.33 | 8,393 | 8,504 |
| 2011/12/22 | 8,429 | 8,436 | 8,383 | 8,395 | 118,067 | -0.76% | -0.75 | 75.14 | -63.33 | 8,377 | 8,488 |
| 2011/12/21 | 8,442 | 8,471 | 8,440 | 8,459 | 125,203 | 1.48% | -0.06 | 74.59 | -75.00 | 8,373 | 8,477 |
| 2011/12/20 | 8,318 | 8,354 | 8,317 | 8,336 | 116,946 | 0.48% | -1.58 | 65.39 | -91.67 | 8,385 | 8,470 |
| 2011/12/19 | 8,363 | 8,364 | 8,272 | 8,296 | 143,535 | -1.25% | -2.13 | 66.43 | -93.33 | 8,429 | 8,470 |
| 2011/12/16 | 8,416 | 8,433 | 8,390 | 8,401 | 147,915 | 0.29% | -0.98 | 78.25 | -81.67 | 8,500 | 8,474 |
| 2011/12/15 | 8,449 | 8,455 | 8,374 | 8,377 | 154,423 | -1.67% | -1.42 | 65.74 | -80.00 | 8,527 | 8,478 |
| 2011/12/14 | 8,513 | 8,540 | 8,486 | 8,519 | 151,725 | -0.39% | 0.12 | 78.22 | -56.67 | 8,584 | 8,482 |
| 2011/12/13 | 8,535 | 8,594 | 8,518 | 8,552 | 165,140 | -1.17% | 0.40 | 77.10 | -25.00 | 8,625 | 8,483 |
| 2011/12/12 | 8,652 | 8,682 | 8,633 | 8,653 | 150,550 | 1.37% | 1.47 | 77.78 | 31.67 | 8,630 | 8,486 |
| 2011/12/09 | 8,521 | 8,576 | 8,503 | 8,536 | 257,042 | -1.48% | 0.10 | 78.51 | 46.67 | 8,638 | 8,479 |
| 2011/12/08 | 8,664 | 8,688 | 8,625 | 8,664 | 173,781 | -0.66% | 1.47 | 81.40 | 81.67 | 8,659 | 8,477 |
| 2011/12/07 | 8,629 | 8,729 | 8,614 | 8,722 | 181,122 | 1.71% | 2.00 | 82.42 | 88.33 | 8,646 | 8,482 |
| 2011/12/06 | 8,644 | 8,671 | 8,571 | 8,575 | 159,421 | -1.38% | 0.13 | 68.41 | 86.67 | 8,588 | 8,478 |
| 2011/12/05 | 8,697 | 8,704 | 8,668 | 8,695 | 143,075 | 0.60% | 1.37 | 83.34 | 86.67 | 8,569 | 8,488 |
| 2011/12/02 | 8,603 | 8,643 | 8,591 | 8,643 | 156,730 | 0.54% | 0.74 | 85.05 | 70.00 | 8,487 | 8,493 |
| 2011/12/01 | 8,581 | 8,653 | 8,577 | 8,597 | 200,019 | 1.93% | 0.15 | 72.97 | 45.00 | 8,391 | 8,493 |
| 2011/11/30 | 8,407 | 8,435 | 8,361 | 8,434 | 176,243 | -0.51% | -1.86 | 60.62 | -15.00 | 8,304 | 8,505 |
| 2011/11/29 | 8,371 | 8,477 | 8,351 | 8,477 | 156,907 | 2.29% | -1.46 | 71.12 | -45.00 | 8,280 | 8,533 |
| 2011/11/28 | 8,269 | 8,322 | 8,259 | 8,287 | 136,235 | 1.56% | -3.76 | 60.78 | -93.33 | 8,254 | 8,561 |
| 2011/11/25 | 8,138 | 8,199 | 8,135 | 8,160 | 150,395 | -0.06% | -5.44 | 52.04 | -98.33 | 8,272 | 8,593 |
| 2011/11/24 | 8,189 | 8,212 | 8,157 | 8,165 | 149,591 | -1.79% | -5.63 | 60.63 | -93.33 | 8,336 | 8,623 |
| 2011/11/22 | 8,263 | 8,350 | 8,261 | 8,314 | 151,085 | -0.41% | -4.21 | 61.46 | -83.33 | 8,395 | 8,653 |
| 2011/11/21 | 8,349 | 8,375 | 8,343 | 8,348 | 122,646 | -0.31% | -4.00 | 72.11 | -83.33 | 8,441 | 8,679 |
| 2011/11/18 | 8,374 | 8,398 | 8,359 | 8,374 | 145,075 | -1.24% | -3.90 | 71.05 | -81.67 | 8,492 | 8,696 |
| 2011/11/17 | 8,421 | 8,491 | 8,400 | 8,479 | 152,093 | 0.19% | -2.85 | 83.32 | -81.67 | 8,520 | 8,711 |
| 2011/11/16 | 8,546 | 8,567 | 8,459 | 8,463 | 134,573 | -0.91% | -3.16 | 71.07 | -83.33 | 8,524 | 8,726 |
| 2011/11/15 | 8,546 | 8,584 | 8,527 | 8,541 | 122,796 | -0.72% | -2.33 | 82.84 | -66.67 | 8,582 | 8,740 |
| 2011/11/14 | 8,631 | 8,655 | 8,595 | 8,603 | 141,434 | 1.05% | -1.61 | 95.88 | -75.00 | 8,605 | 8,756 |
| 2011/11/11 | 8,545 | 8,566 | 8,485 | 8,514 | 166,391 | 0.16% | -2.54 | 96.94 | -80.00 | 8,638 | 8,764 |
| 2011/11/10 | 8,597 | 8,600 | 8,500 | 8,500 | 196,348 | -2.91% | -2.67 | 80.47 | -81.67 | 8,695 | 8,779 |
| 2011/11/09 | 8,724 | 8,762 | 8,678 | 8,755 | 180,042 | 1.16% | 0.23 | 80.09 | -76.67 | 8,723 | 8,791 |
| 2011/11/08 | 8,744 | 8,772 | 8,644 | 8,655 | 184,598 | -1.28% | -0.89 | 66.35 | -46.67 | 8,739 | 8,792 |
| 2011/11/07 | 8,771 | 8,779 | 8,741 | 8,767 | 145,017 | -0.39% | 0.37 | 65.89 | -3.33 | 8,806 | 8,789 |
| 2011/11/04 | 8,761 | 8,814 | 8,729 | 8,801 | 167,140 | 1.86% | 0.83 | 79.42 | -11.67 | 8,862 | 8,777 |
| 2011/11/02 | 8,719 | 8,719 | 8,640 | 8,640 | 176,720 | -2.21% | -0.93 | 80.24 | 11.67 | 8,887 | 8,756 |
| 2011/11/01 | 8,880 | 8,946 | 8,831 | 8,835 | 146,678 | -1.70% | 1.42 | 95.78 | 70.00 | 8,909 | 8,747 |
| 2011/10/31 | 9,011 | 9,152 | 8,988 | 8,988 | 177,912 | -0.69% | 92.89 | 70.00 | 8,894 | 8,733 | |
| 2011/10/28 | 9,059 | 9,086 | 9,003 | 9,050 | 216,380 | 1.39% | 63.33 | 8,865 | 8,718 | ||
| 2011/10/27 | 8,779 | 8,926 | 8,731 | 8,926 | 180,533 | 2.03% | 16.67 | 8,791 | 8,701 | ||
| 2011/10/26 | 8,673 | 8,798 | 8,642 | 8,748 | 146,096 | -0.16% | -1.67 | 8,742 | 8,685 | ||
| 2011/10/25 | 8,866 | 8,870 | 8,755 | 8,762 | 143,868 | -0.92% | -21.67 | 8,747 | 8,678 | ||
| 2011/10/24 | 8,764 | 8,844 | 8,762 | 8,843 | 133,938 | 1.90% | -11.67 | 8,743 | 8,659 | ||
| 2011/10/21 | 8,679 | 8,700 | 8,652 | 8,678 | 131,969 | -0.05% | -53.33 | 8,750 | 8,645 | ||
| 2011/10/20 | 8,733 | 8,733 | 8,672 | 8,682 | 145,787 | -1.03% | 6.67 | 8,764 | |||
| 2011/10/19 | 8,808 | 8,831 | 8,745 | 8,772 | 129,870 | 0.35% | 53.33 | 8,792 | |||
| 2011/10/18 | 8,758 | 8,773 | 8,727 | 8,741 | 116,971 | -1.55% | 73.33 | 8,785 | |||
| 2011/10/17 | 8,881 | 8,911 | 8,856 | 8,879 | 145,314 | 1.51% | 90.00 | 8,792 | |||
| 2011/10/14 | 8,782 | 8,787 | 8,733 | 8,747 | 156,172 | -0.86% | 80.00 | 8,737 | |||
| 2011/10/13 | 8,832 | 8,854 | 8,808 | 8,823 | 157,851 | 0.97% | 61.67 | 8,692 | |||
| 2011/10/12 | 8,719 | 8,763 | 8,689 | 8,738 | 152,453 | -0.40% | 26.67 | 8,604 | |||
| 2011/10/11 | 8,733 | 8,806 | 8,725 | 8,773 | 156,644 | 1.95% | -13.33 | 8,547 | |||
| 2011/10/07 | 8,593 | 8,663 | 8,589 | 8,605 | 161,830 | 0.97% | -63.33 | 8,502 | |||
| 2011/10/06 | 8,463 | 8,545 | 8,463 | 8,522 | 162,811 | 1.67% | -20.00 | 8,521 | |||
| 2011/10/05 | 8,491 | 8,501 | 8,343 | 8,382 | 206,774 | -0.88% | -15.00 | 8,556 | |||
| 2011/10/04 | 8,426 | 8,470 | 8,359 | 8,456 | 206,924 | -1.04% | -26.67 | 8,603 | |||
| 2011/10/03 | 8,567 | 8,577 | 8,455 | 8,545 | 192,219 | -1.78% | 8,634 | ||||
| 2011/09/30 | 8,713 | 8,756 | 8,653 | 8,700 | 201,317 | -0.01% | 8,599 | ||||
| 2011/09/29 | 8,527 | 8,706 | 8,501 | 8,701 | 215,882 | 1.00% | 8,571 | ||||
| 2011/09/28 | 8,607 | 8,665 | 8,595 | 8,615 | 185,953 | 0.07% | |||||
| 2011/09/27 | 8,496 | 8,609 | 8,479 | 8,609 | 188,390 | 2.81% | |||||
| 2011/09/26 | 8,547 | 8,556 | 8,359 | 8,374 | 212,772 | -2.17% | |||||
| 2011/09/22 | 8,643 | 8,643 | 8,545 | 8,560 | 170,407 | -2.07% | |||||
| 2011/09/21 | 8,717 | 8,771 | 8,707 | 8,741 | 144,201 | 0.00% |
コンぱつ トップ
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 copyright(c) UNOWORKS.COM
ページビューランキング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 copyright(c) UNOWORKS.COM
