日経平均 超長期月足チャートと時系列データ2005年~2019年

日経平均の超長期月足チャート(2005年~2019年)と月次時系列データを掲載しています。

 

日経平均 超長期月足チャート(2005年~2019年)

 

▶NYダウ 長期月足チャートと時系列データ

▶為替(ドル円)長期月足チャートと時系列データ

▶米10年債利回り 長期月足チャートと時系列データ

▶WTI原油先物価格 長期月足チャートと時系列データ

▶上海総合 長期月足チャートと時系列データ

 

日経平均 月次時系列データ(2005年~2019年)

  始値 高値 安値 終値
2019.12
23,388.63 24,091.12 23,044.78 23,656.62
2019.11
22,730.49 23,608.06 22,705.60 23,293.91
2019.10
21,831.44 23,008.43 21,276.01 22,927.04
2019.9
20,625.75 22,255.56 20,554.16 21,755.84
2019.8
21,361.58 21,556.69 20,110.76 20,704.37
2019.7
21,566.27 21,823.07 20,993.44 21,521.53
2019.6
20,327.87 21,497.82 20,289.64 21,275.92
2019.5
22,184.40 22,190.49 20,581.58 20,601.19
2019.4
21,500.89 22,362.92 21,471.12 22,258.73
2019.3
21,490.02 21,860.39 20,911.51 21,205.81
2019.2
20,797.03 21,610.88 20,315.31 21,385.16
2019.1 19,655.13 20,892.68 19,241.37 20,773.49
2018.12 22,629.39 22,698.79 18,948.58 20,014.77
2018.11 21,906.41 22,583.43 21,243.38 22,351.06
2018.10. 24,173.37 24,448.07 20,971.93 21,920.46
2018.9 22,821.00 24,294.00 22,179.00 24,142.50
2018.8 22,642.18 23,032.17 21,851.32 22,869.50
2018.7 22,233.80 22,949.32 21,462.95 22,553.72
2018.6 22,126.25 23,011.57 22,038.40 22,304.51
2018.5 22,453.42 23,050.39 21,931.65 22,201.82
2018.4 21,441.57 22,495.56 21,056.02 22,467.87
2018.3 21,901.13 21,971.16 20,347.49 21,454.30
2018.2 23,276.10 23,492.77 20,950.15 22,068.24
2018.1 23,073.73 24,129.34 23,065.20 23,098.29
2017.12 22,916.93 22,994.33 22,119.21 22,764.94
2017.11 22,144.92 23,382.15 21,972.34 22,724.96
2017.10. 20,400.51 22,086.88 20,363.28 22,011.61
2017.9 19,733.57 20,481.27 19,239.52 20,356.28
2017.8 19,907.08 20,113.73 19,280.02 19,646.24
2017.7 20,056.32 20,200.88 19,856.65 19,925.18
2017.6 19,692.16 20,318.11 19,686.32 20,033.43
2017.5 19,154.03 19,998.49 19,144.62 19,650.57
2017.4 18,988.00 19,289.43 18,224.68 19,196.74
2017.3 19,226.94 19,668.01 18,909.26 18,909.26
2017.2 18,926.97 19,519.44 18,805.32 19,118.99
2017.1 19,298.68 19,615.40 18,650.33 19,041.34
2016.12 18,535.24 19,592.90 18,227.39 19,114.37
2016.11 17,380.54 18,482.94 16,111.81 18,308.48
2016.10. 16,566.03 17,461.03 16,554.83 17,425.02
2016.9 16,885.16 17,156.36 16,285.41 16,449.84
2016.8 16,415.31 16,943.67 15,921.04 16,887.40
2016.7 15,698.02 16,938.96 15,106.52 16,569.27
2016.6 17,097.22 17,145.95 14,864.01 15,575.92
2016.5 16,357.10 17,251.36 15,975.47 17,234.98
2016.4 16,719.56 17,613.56 15,471.80 16,666.05
2016.3 16,013.00 17,291.35 15,857.37 16,758.67
2016.2 17,699.60 17,905.37 14,865.77 16,026.76
2016.1 18,818.58 18,951.12 16,017.26 17,518.30
2015.12 19,799.08 20,012.40 18,562.51 19,033.71
2015.11 18,827.11 19,994.05 18,641.22 19,747.47
2015.10. 17,479.97 19,202.34 17,389.57 19,083.10
2015.9 18,763.72 18,777.47 16,901.49 17,388.15
2015.8 20,540.21 20,946.93 17,714.30 18,890.48
2015.7 20,291.05 20,850.00 19,115.20 20,585.24
2015.6 20,444.54 20,952.71 19,990.55 20,235.73
2015.5 19,510.85 20,655.33 19,257.85 20,563.15
2015.4 19,129.75 20,252.12 18,927.95 19,520.01
2015.3 18,869.40 19,778.60 18,577.06 19,206.99
2015.2 17,536.61 18,865.39 17,271.87 18,797.94
2015.1 17,325.68 17,850.59 16,592.57 17,674.39
2014.12 17,475.10 18,030.83 16,672.94 17,450.77
2014.11 16,732.85 17,520.54 16,713.37 17,459.85
2014.10. 16,173.39 16,533.91 14,529.03 16,413.76
2014.9 15,454.59 16,374.14 15,440.99 16,173.52
2014.8 15,511.54 15,628.78 14,753.84 15,424.59
2014.7 15,179.64 15,759.66 15,101.49 15,620.77
2014.6 14,777.51 15,442.67 14,777.51 15,162.10
2014.5 14,341.09 14,744.16 13,964.43 14,632.38
2014.4 14,870.51 15,164.39 13,885.11 14,304.11
2014.3 14,666.93 15,312.60 14,203.21 14,827.83
2014.2 14,788.56 15,094.54 13,995.86 14,841.07
2014.1 16,147.54 16,164.01 14,764.57 14,914.53
2013.12 15,659.74 16,320.22 15,112.54 16,291.31
2013.11 14,403.07 15,729.09 14,026.17 15,661.87
2013.10. 14,517.98 14,799.28 13,748.94 14,327.94
2013.9 13,438.07 14,817.50 13,407.53 14,455.80
2013.8 13,674.50 14,466.16 13,188.14 13,388.86
2013.7 13,746.72 14,953.29 13,562.70 13,668.32
2013.6 13,551.36 13,724.44 12,415.85 13,677.32
2013.5 13,837.72 15,942.60 13,555.66 13,774.54
2013.4 12,371.34 13,983.87 11,805.78 13,860.86
2013.3 11,464.71 12,650.26 11,464.71 12,397.91
2013.2 11,193.72 11,662.52 11,046.92 11,559.36
2013.1 10,604.50 11,145.38 10,398.61 11,138.66
2012.12 9,484.20 10,433.63 9,376.97 10,395.18
2012.11 8,931.71 9,492.91 8,619.45 9,446.01
2012.10. 8,815.07 9,075.59 8,488.14 8,928.29
2012.9 8,836.61 9,288.53 8,646.03 8,870.16
2012.8 8,622.04 9,222.87 8,513.20 8,839.91
2012.7 9,103.79 9,136.02 8,328.02 8,695.06
2012.6 8,465.47 9,044.04 8,238.96 9,006.78
2012.5 9,471.66 9,472.25 8,455.13 8,542.73
2012.4 10,161.72 10,190.35 9,388.14 9,520.89
2012.3 9,771.34 10,255.15 9,509.10 10,083.56
2012.2 8,789.06 9,866.41 8,780.10 9,723.24
2012.1 8,549.54 8,911.62 8,349.33 8,802.51
2011.12 8,581.20 8,729.81 8,272.26 8,455.35
2011.11 8,880.75 8,946.00 8,135.79 8,434.61
2011.10. 8,567.98 9,152.39 8,343.01 8,988.39
2011.9 9,017.01 9,098.15 8,359.70 8,700.29
2011.8 9,907.04 10,040.13 8,619.21 8,955.20
2011.7 9,878.69 10,207.91 9,824.34 9,833.03
2011.6 9,708.05 9,849.69 9,318.62 9,816.09
2011.5 9,964.39 10,017.47 9,406.04 9,693.73
2011.4 9,757.28 9,849.74 9,405.19 9,849.74
2011.3 10,676.24 10,768.43 8,227.63 9,755.10
2011.2 10,281.55 10,891.60 10,245.75 10,624.09
2011.1 10,352.19 10,620.57 10,182.57 10,237.92
.2010.12 9,939.80 10,394.22 9,918.55 10,228.92
2010.11 9,166.85 10,157.97 9,123.62 9,937.04
2010.10. 9,440.52 9,716.92 9,179.15 9,202.45
2010.9 8,833.32 9,704.25 8,796.45 9,369.35
2010.8 9,574.64 9,750.88 8,807.41 8,824.06
2010.7 9,296.86 9,807.36 9,091.70 9,537.30
2010.6 9,747.26 10,251.90 9,347.07 9,382.64
2010.5 10,847.90 10,847.90 9,395.29 9,768.70
2010.4 11,178.92 11,408.17 10,865.92 11,057.40
2010.3 10,128.73 11,147.62 10,116.86 11,089.94
2010.2 10,212.36 10,449.75 9,867.39 10,126.03
2010.1 10,609.34 10,982.10 10,198.04 10,198.04
2009.12 9,281.82 10,707.51 9,233.20 10,546.44
2009.11 9,903.77 9,979.46 9,076.41 9,345.55
2009.10. 10,072.64 10,397.69 9,628.67 10,034.74
2009.9 10,453.37 10,577.19 9,971.05 10,133.23
2009.8 10,355.23 10,767.00 10,142.22 10,492.53
2009.7 9,889.34 10,359.07 9,050.33 10,356.83
2009.6 9,517.49 10,170.82 9,491.26 9,958.44
2009.5 8,848.84 9,522.50 8,827.13 9,522.50
2009.4 8,173.36 9,068.80 8,084.62 8,828.26
2009.3 7,454.28 8,843.18 7,021.28 8,109.53
2009.2 7,908.51 8,257.71 7,155.16 7,568.42
2009.1 8,991.21 9,325.35 7,671.04 7,994.05
2008.12 8,464.36 8,859.56 7,849.84 8,859.56
2008.11 8,702.77 9,521.24 7,406.18 8,512.27
2008.10. 11,396.61 11,456.64 6,994.90 8,576.98
2008.9 12,936.81 12,940.55 11,160.83 11,259.86
2008.8 13,276.57 13,468.81 12,631.94 13,072.87
2008.7 13,514.86 13,603.31 12,671.34 13,376.81
2008.6 14,342.96 14,601.27 13,453.35 13,481.38
2008.5 13,802.59 14,392.53 13,540.68 14,338.54
2008.4 12,539.80 14,003.28 12,521.84 13,849.99
2008.3 13,412.87 13,413.63 11,691.00 12,525.54
2008.2 13,517.74 14,105.47 12,923.42 13,603.02
2008.1 15,155.73 15,156.66 12,572.68 13,592.47
2007.12 15,747.47 16,107.65 14,998.01 15,307.78
2007.11 16,812.90 16,887.04 14,669.85 15,680.67
2007.10. 16,773.10 17,488.97 16,199.02 16,737.63
2007.9 16,511.07 16,929.26 15,610.65 16,785.69
2007.8 17,169.20 17,274.33 15,262.10 16,569.09
2007.7 18,139.04 18,295.27 17,042.66 17,248.89
2007.6 17,949.92 18,297.00 17,591.93 18,138.36
2007.5 17,396.30 17,875.75 17,203.03 17,875.75
2007.4 17,346.25 17,782.08 16,999.05 17,400.41
2007.3 17,542.23 17,558.04 16,532.91 17,287.65
2007.2 17,377.03 18,300.39 17,199.66 17,604.12
2007.1 17,322.50 17,617.64 16,758.46 17,383.42
2006.12 16,313.02 17,301.69 16,185.92 17,225.83
2006.11 16,338.72 16,512.51 15,615.56 16,274.33
2006.10. 16,169.00 16,901.53 16,028.32 16,399.39
2006.9 16,072.81 16,414.94 15,513.87 16,127.58
2006.8 15,387.52 16,244.84 15,154.06 16,140.76
2006.7 15,573.35 15,710.39 14,437.24 15,456.81
2006.6 15,603.25 15,789.31 14,045.53 15,505.18
2006.5 16,929.83 17,375.25 15,442.53 15,467.33
2006.4 17,127.61 17,563.37 16,750.50 16,906.23
2006.3 16,026.82 17,125.64 15,553.14 17,059.66
2006.2 16,594.90 16,777.37 15,389.58 16,205.43
2006.1 16,294.65 16,754.60 15,059.52 16,649.82
2005.12 14,914.75 16,445.56 14,880.18 16,111.43
2005.11 13,718.21 15,013.24 13,706.33 14,872.15
2005.10. 13,566.20 13,783.60 12,996.29 13,606.50
2005.9 12,501.43 13,678.44 12,498.40 13,574.30
2005.8 11,907.42 12,612.16 11,614.71 12,413.60
2005.7 11,573.37 11,913.50 11,540.93 11,899.60
2005.6 11,220.94 11,594.57 11,148.36 11,584.01
2005.5 10,954.21 11,302.52 10,788.59 11,276.59
2005.4 11,590.45 11,911.90 10,770.58 11,008.90
2005.3 11,734.14 11,975.46 11,506.85 11,668.95
2005.2 11,422.02 11,754.90 11,271.04 11,740.60
2005.1 11,458.27 11,580.69 11,212.63 11,387.59

 

 

人気記事