日経平均 超長期月足チャートと時系列データ
日経平均の超長期月足チャートと時系列のデータを掲載しています。
日経平均長期月足チャート
(現在2005年1月~20018年12月までの日経平均月足チャートを表示しています)
▼クリックで画像拡大
日経平均 月次時系列(2005年1月~2018年12月分)
始値 |
高値 | 安値 |
終値 |
|
12月2018 |
22,629.39 |
22,698.79 |
118,948.58 |
20,014.77 |
11月2018 |
21,906.41 |
22,583.43 |
21,243.38 |
22,351.06 |
10月2018 |
24,173.37 |
24,448.07 |
20,971.93 |
21,920.46 |
9月2018 |
22,821.00 |
24,294.00 |
22,179.00 |
24,142.50 |
8月2018 |
22,642.18 |
23,032.17 |
21,851.32 |
22,879.50 |
7月 2018 | 22,233.80 | 22,949.32 | 21,462.95 | 22,553.72 |
6月 2018 | 22,126.25 | 23,011.57 | 22,038.40 | 22,304.51 |
5月2018 | 22,453.42 | 23,050.39 | 21,931.65 | 22,201.82 |
4月2018 | 21,441.57 | 22,495.56 | 21,056.02 | 22,467.87 |
3月 2018 | 21,901.13 | 21,971.16 | 20,347.49 | 21,454.30 |
2月 2018 | 23,276.10 | 23,492.77 | 20,950.15 | 22,068.24 |
1月 2018 | 23,073.73 | 24,129.34 | 23,065.20 | 23,098.29 |
12月 2017 | 22,916.93 | 22,994.33 | 22,119.21 | 22,764.94 |
11月 2017 | 22,144.92 | 23,382.15 | 21,972.34 | 22,724.96 |
10月 2017 | 20,400.51 | 22,086.88 | 20,363.28 | 22,011.61 |
9月 2017 | 19,733.57 | 20,481.27 | 19,239.52 | 20,356.28 |
8月 2017 | 19,907.08 | 20,113.73 | 19,280.02 | 19,646.24 |
7月 2017 | 20,056.32 | 20,200.88 | 19,856.65 | 19,925.18 |
6月 2017 | 19,692.16 | 20,318.11 | 19,686.32 | 20,033.43 |
5月2017 | 19,154.03 | 19,998.49 | 19,144.62 | 19,650.57 |
4月2017 | 18,988.00 | 19,289.43 | 18,224.68 | 19,196.74 |
3月 2017 | 19,226.94 | 19,668.01 | 18,909.26 | 18,909.26 |
2月 2017 | 18,926.97 | 19,519.44 | 18,805.32 | 19,118.99 |
1月 2017 | 19,298.68 | 19,615.40 | 18,650.33 | 19,041.34 |
12月 2016 | 18,535.24 | 19,592.90 | 18,227.39 | 19,114.37 |
11月 2016 | 17,380.54 | 18,482.94 | 16,111.81 | 18,308.48 |
10月 2016 | 16,566.03 | 17,461.03 | 16,554.83 | 17,425.02 |
9月 2016 | 16,885.16 | 17,156.36 | 16,285.41 | 16,449.84 |
8月 2016 | 16,415.31 | 16,943.67 | 15,921.04 | 16,887.40 |
7月 2016 | 15,698.02 | 16,938.96 | 15,106.52 | 16,569.27 |
6月 2016 | 17,097.22 | 17,145.95 | 14,864.01 | 15,575.92 |
5月2016 | 16,357.10 | 17,251.36 | 15,975.47 | 17,234.98 |
4月2016 | 16,719.56 | 17,613.56 | 15,471.80 | 16,666.05 |
3月 2016 | 16,013.00 | 17,291.35 | 15,857.37 | 16,758.67 |
2月 2016 | 17,699.60 | 17,905.37 | 14,865.77 | 16,026.76 |
1月 2016 | 18,818.58 | 18,951.12 | 16,017.26 | 17,518.30 |
12月 2015 | 19,799.08 | 20,012.40 | 18,562.51 | 19,033.71 |
11月 2015 | 18,827.11 | 19,994.05 | 18,641.22 | 19,747.47 |
10月 2015 | 17,479.97 | 19,202.34 | 17,389.57 | 19,083.10 |
9月 2015 | 18,763.72 | 18,777.47 | 16,901.49 | 17,388.15 |
8月 2015 | 20,540.21 | 20,946.93 | 17,714.30 | 18,890.48 |
7月 2015 | 20,291.05 | 20,850.00 | 19,115.20 | 20,585.24 |
6月 2015 | 20,444.54 | 20,952.71 | 19,990.55 | 20,235.73 |
5月2015 | 19,510.85 | 20,655.33 | 19,257.85 | 20,563.15 |
4月2015 | 19,129.75 | 20,252.12 | 18,927.95 | 19,520.01 |
3月 2015 | 18,869.40 | 19,778.60 | 18,577.06 | 19,206.99 |
2月 2015 | 17,536.61 | 18,865.39 | 17,271.87 | 18,797.94 |
1月 2015 | 17,325.68 | 17,850.59 | 16,592.57 | 17,674.39 |
12月 2014 | 17,475.10 | 18,030.83 | 16,672.94 | 17,450.77 |
11月 2014 | 16,732.85 | 17,520.54 | 16,713.37 | 17,459.85 |
10月 2014 | 16,173.39 | 16,533.91 | 14,529.03 | 16,413.76 |
9月 2014 | 15,454.59 | 16,374.14 | 15,440.99 | 16,173.52 |
8月 2014 | 15,511.54 | 15,628.78 | 14,753.84 | 15,424.59 |
7月 2014 | 15,179.64 | 15,759.66 | 15,101.49 | 15,620.77 |
6月 2014 | 14,777.51 | 15,442.67 | 14,777.51 | 15,162.10 |
5月2014 | 14,341.09 | 14,744.16 | 13,964.43 | 14,632.38 |
4月2014 | 14,870.51 | 15,164.39 | 13,885.11 | 14,304.11 |
3月 2014 | 14,666.93 | 15,312.60 | 14,203.21 | 14,827.83 |
2月 2014 | 14,788.56 | 15,094.54 | 13,995.86 | 14,841.07 |
1月 2014 | 16,147.54 | 16,164.01 | 14,764.57 | 14,914.53 |
12月 2013 | 15,659.74 | 16,320.22 | 15,112.54 | 16,291.31 |
11月 2013 | 14,403.07 | 15,729.09 | 14,026.17 | 15,661.87 |
10月 2013 | 14,517.98 | 14,799.28 | 13,748.94 | 14,327.94 |
9月 2013 | 13,438.07 | 14,817.50 | 13,407.53 | 14,455.80 |
8月 2013 | 13,674.50 | 14,466.16 | 13,188.14 | 13,388.86 |
7月 2013 | 13,746.72 | 14,953.29 | 13,562.70 | 13,668.32 |
6月 2013 | 13,551.36 | 13,724.44 | 12,415.85 | 13,677.32 |
5月2013 | 13,837.72 | 15,942.60 | 13,555.66 | 13,774.54 |
4月2013 | 12,371.34 | 13,983.87 | 11,805.78 | 13,860.86 |
3月 2013 | 11,464.71 | 12,650.26 | 11,464.71 | 12,397.91 |
2月 2013 | 11,193.72 | 11,662.52 | 11,046.92 | 11,559.36 |
1月 2013 | 10,604.50 | 11,145.38 | 10,398.61 | 11,138.66 |
12月 2012 | 9,484.20 | 10,433.63 | 9,376.97 | 10,395.18 |
11月 2012 | 8,931.71 | 9,492.91 | 8,619.45 | 9,446.01 |
10月 2012 | 8,815.07 | 9,075.59 | 8,488.14 | 8,928.29 |
9月 2012 | 8,836.61 | 9,288.53 | 8,646.03 | 8,870.16 |
8月 2012 | 8,622.04 | 9,222.87 | 8,513.20 | 8,839.91 |
7月 2012 | 9,103.79 | 9,136.02 | 8,328.02 | 8,695.06 |
6月 2012 | 8,465.47 | 9,044.04 | 8,238.96 | 9,006.78 |
5月2012 | 9,471.66 | 9,472.25 | 8,455.13 | 8,542.73 |
4月2012 | 10,161.72 | 10,190.35 | 9,388.14 | 9,520.89 |
3月 2012 | 9,771.34 | 10,255.15 | 9,509.10 | 10,083.56 |
2月 2012 | 8,789.06 | 9,866.41 | 8,780.10 | 9,723.24 |
1月 2012 | 8,549.54 | 8,911.62 | 8,349.33 | 8,802.51 |
12月 2011 | 8,581.20 | 8,729.81 | 8,272.26 | 8,455.35 |
11月 2011 | 8,880.75 | 8,946.00 | 8,135.79 | 8,434.61 |
10月 2011 | 8,567.98 | 9,152.39 | 8,343.01 | 8,988.39 |
9月 2011 | 9,017.01 | 9,098.15 | 8,359.70 | 8,700.29 |
8月 2011 | 9,907.04 | 10,040.13 | 8,619.21 | 8,955.20 |
7月 2011 | 9,878.69 | 10,207.91 | 9,824.34 | 9,833.03 |
6月 2011 | 9,708.05 | 9,849.69 | 9,318.62 | 9,816.09 |
5月2011 | 9,964.39 | 10,017.47 | 9,406.04 | 9,693.73 |
4月2011 | 9,757.28 | 9,849.74 | 9,405.19 | 9,849.74 |
3月 2011 | 10,676.24 | 10,768.43 | 8,227.63 | 9,755.10 |
2月 2011 | 10,281.55 | 10,891.60 | 10,245.75 | 10,624.09 |
1月 2011 | 10,352.19 | 10,620.57 | 10,182.57 | 10,237.92 |
12月 2010 | 9,939.80 | 10,394.22 | 9,918.55 | 10,228.92 |
11月 2010 | 9,166.85 | 10,157.97 | 9,123.62 | 9,937.04 |
10月 2010 | 9,440.52 | 9,716.92 | 9,179.15 | 9,202.45 |
9月 2010 | 8,833.32 | 9,704.25 | 8,796.45 | 9,369.35 |
8月 2010 | 9,574.64 | 9,750.88 | 8,807.41 | 8,824.06 |
7月 2010 | 9,296.86 | 9,807.36 | 9,091.70 | 9,537.30 |
6月 2010 | 9,747.26 | 10,251.90 | 9,347.07 | 9,382.64 |
5月2010 | 10,847.90 | 10,847.90 | 9,395.29 | 9,768.70 |
4月2010 | 11,178.92 | 11,408.17 | 10,865.92 | 11,057.40 |
3月 2010 | 10,128.73 | 11,147.62 | 10,116.86 | 11,089.94 |
2月 2010 | 10,212.36 | 10,449.75 | 9,867.39 | 10,126.03 |
1月 2010 | 10,609.34 | 10,982.10 | 10,198.04 | 10,198.04 |
12月 2009 | 9,281.82 | 10,707.51 | 9,233.20 | 10,546.44 |
11月 2009 | 9,903.77 | 9,979.46 | 9,076.41 | 9,345.55 |
10月 2009 | 10,072.64 | 10,397.69 | 9,628.67 | 10,034.74 |
9月 2009 | 10,453.37 | 10,577.19 | 9,971.05 | 10,133.23 |
8月 2009 | 10,355.23 | 10,767.00 | 10,142.22 | 10,492.53 |
7月 2009 | 9,889.34 | 10,359.07 | 9,050.33 | 10,356.83 |
6月 2009 | 9,517.49 | 10,170.82 | 9,491.26 | 9,958.44 |
5月2009 | 8,848.84 | 9,522.50 | 8,827.13 | 9,522.50 |
4月2009 | 8,173.36 | 9,068.80 | 8,084.62 | 8,828.26 |
3月 2009 | 7,454.28 | 8,843.18 | 7,021.28 | 8,109.53 |
2月 2009 | 7,908.51 | 8,257.71 | 7,155.16 | 7,568.42 |
1月 2009 | 8,991.21 | 9,325.35 | 7,671.04 | 7,994.05 |
12月 2008 | 8,464.36 | 8,859.56 | 7,849.84 | 8,859.56 |
11月 2008 | 8,702.77 | 9,521.24 | 7,406.18 | 8,512.27 |
10月 2008 | 11,396.61 | 11,456.64 | 6,994.90 | 8,576.98 |
9月 2008 | 12,936.81 | 12,940.55 | 11,160.83 | 11,259.86 |
8月 2008 | 13,276.57 | 13,468.81 | 12,631.94 | 13,072.87 |
7月 2008 | 13,514.86 | 13,603.31 | 12,671.34 | 13,376.81 |
6月 2008 | 14,342.96 | 14,601.27 | 13,453.35 | 13,481.38 |
5月2008 | 13,802.59 | 14,392.53 | 13,540.68 | 14,338.54 |
4月2008 | 12,539.80 | 14,003.28 | 12,521.84 | 13,849.99 |
3月 2008 | 13,412.87 | 13,413.63 | 11,691.00 | 12,525.54 |
2月 2008 | 13,517.74 | 14,105.47 | 12,923.42 | 13,603.02 |
1月 2008 | 15,155.73 | 15,156.66 | 12,572.68 | 13,592.47 |
12月 2007 | 15,747.47 | 16,107.65 | 14,998.01 | 15,307.78 |
11月 2007 | 16,812.90 | 16,887.04 | 14,669.85 | 15,680.67 |
10月 2007 | 16,773.10 | 17,488.97 | 16,199.02 | 16,737.63 |
9月 2007 | 16,511.07 | 16,929.26 | 15,610.65 | 16,785.69 |
8月 2007 | 17,169.20 | 17,274.33 | 15,262.10 | 16,569.09 |
7月 2007 | 18,139.04 | 18,295.27 | 17,042.66 | 17,248.89 |
6月 2007 | 17,949.92 | 18,297.00 | 17,591.93 | 18,138.36 |
5月2007 | 17,396.30 | 17,875.75 | 17,203.03 | 17,875.75 |
4月2007 | 17,346.25 | 17,782.08 | 16,999.05 | 17,400.41 |
3月 2007 | 17,542.23 | 17,558.04 | 16,532.91 | 17,287.65 |
2月 2007 | 17,377.03 | 18,300.39 | 17,199.66 | 17,604.12 |
1月 2007 | 17,322.50 | 17,617.64 | 16,758.46 | 17,383.42 |
12月 2006 | 16,313.02 | 17,301.69 | 16,185.92 | 17,225.83 |
11月 2006 | 16,338.72 | 16,512.51 | 15,615.56 | 16,274.33 |
10月 2006 | 16,169.00 | 16,901.53 | 16,028.32 | 16,399.39 |
9月 2006 | 16,072.81 | 16,414.94 | 15,513.87 | 16,127.58 |
8月 2006 | 15,387.52 | 16,244.84 | 15,154.06 | 16,140.76 |
7月 2006 | 15,573.35 | 15,710.39 | 14,437.24 | 15,456.81 |
6月 2006 | 15,603.25 | 15,789.31 | 14,045.53 | 15,505.18 |
5月2006 | 16,929.83 | 17,375.25 | 15,442.53 | 15,467.33 |
4月2006 | 17,127.61 | 17,563.37 | 16,750.50 | 16,906.23 |
3月 2006 | 16,026.82 | 17,125.64 | 15,553.14 | 17,059.66 |
2月 2006 | 16,594.90 | 16,777.37 | 15,389.58 | 16,205.43 |
1月 2006 | 16,294.65 | 16,754.60 | 15,059.52 | 16,649.82 |
12月 2005 | 14,914.75 | 16,445.56 | 14,880.18 | 16,111.43 |
11月 2005 | 13,718.21 | 15,013.24 | 13,706.33 | 14,872.15 |
10月 2005 | 13,566.20 | 13,783.60 | 12,996.29 | 13,606.50 |
9月 2005 | 12,501.43 | 13,678.44 | 12,498.40 | 13,574.30 |
8月 2005 | 11,907.42 | 12,612.16 | 11,614.71 | 12,413.60 |
7月 2005 | 11,573.37 | 11,913.50 | 11,540.93 | 11,899.60 |
6月 2005 | 11,220.94 | 11,594.57 | 11,148.36 | 11,584.01 |
5月2005 | 10,954.21 | 11,302.52 | 10,788.59 | 11,276.59 |
4月2005 | 11,590.45 | 11,911.90 | 10,770.58 | 11,008.90 |
3月 2005 | 11,734.14 | 11,975.46 | 11,506.85 | 11,668.95 |
2月 2005 | 11,422.02 | 11,754.90 | 11,271.04 | 11,740.60 |
1月 2005 | 11,458.27 | 11,580.69 | 11,212.63 | 11,387.59 |