日経平均先物 期近限月つなぎ 1時間足 時系列データ (2016年12月)

日経平均先物 期近限月つなぎ
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-3105:001902019050190001904099318887740
2016-12-3104:00190401904019020190204949400200
2016-12-3103:00190301906019030190502264305660
2016-12-3102:00190601907019040190402965639510
2016-12-3101:00190401907019030190604889298850
2016-12-3100:0019050190601902019040135125725590
2016-12-3023:0019100191001904019050150728738470
2016-12-3022:001911019130190901910099118932800
2016-12-3021:001908019120190801912063512123930
2016-12-3020:00190801909019070190802224235770
2016-12-3019:00190801909019080190805149807220
2016-12-3018:001909019100190701907056810840090
2016-12-3017:0019110191101906019080109720935200
2016-12-3016:001907019120190701910077514792943
2016-12-3015:0019090191001907019090435683148760
2016-12-3014:00191301916019080190906592126090320
2016-12-3013:00191101918019110191306307120730420
2016-12-3012:0019060191201906019120362269132250
2016-12-3011:0019030190701902019070338864510800
2016-12-3010:0019010190401898019030267650858930
2016-12-3009:00189901904018970190006818129565110
2016-12-3008:0019000190001897018990193936826380
2016-12-3005:001900019010189901900053510164650
2016-12-3004:00189701901018970190003516666300
2016-12-3003:001895018960189301896077414664660
2016-12-3002:0018950189701892018960110720981180
2016-12-3001:0019010190101895018950151028665870
2016-12-3000:0019050190701900019010205039038490
2016-12-2923:0019060190701903019050142327118430
2016-12-2922:001907019080190501905074314168640
2016-12-2921:001904019070190401907062311871240
2016-12-2920:0019030190401902019040103119620050
2016-12-2919:0019030190501900019040100019031180
2016-12-2918:0019070190901902019030128024389930
2016-12-2917:0019020190701901019070155429603060
2016-12-2916:0018990190301898019020233944450480
2016-12-2915:00191401915019070190706988133470390
2016-12-2914:00191501916019110191406682127867360
2016-12-2913:00191501916019070191406736128728930
2016-12-2912:0019190192001913019150493394533120
2016-12-2911:0019180192101916019190254848881450
2016-12-2910:00192301924019150191707345140911730
2016-12-2909:00193101931019220192309193176969010
2016-12-2908:0019310193201930019310124223983270
2016-12-2905:00193301934019300193004578824510
2016-12-2904:001935019350193101933070913703620
2016-12-2903:00193801938019340193404999659190
2016-12-2902:001941019410193701939089417331320
2016-12-2901:001941019430194001942055210719420
2016-12-2900:001942019430194101941093918233050
2016-12-2823:001946019470194201943086616842500
2016-12-2822:00194601946019450194602514883980
2016-12-2821:001946019470194501946062212103810
2016-12-2820:001947019470194601946021408770
2016-12-2819:00194501947019450194704649031890
2016-12-2818:00194501945019440194501853597970
2016-12-2817:001945019450194401945083316199250
2016-12-2816:001945019460194401945077014976470
2016-12-2815:0019400194301940019430460989525380
2016-12-2814:0019430194401939019400479893124220
2016-12-2813:0019400194401940019430262250925220
2016-12-2812:0019410194201937019410444086135170
2016-12-2811:0019390194201939019420237946158000
2016-12-2810:0019380194101937019390388275284640
2016-12-2809:00194001941019350193806200120133550
2016-12-2808:001941019420194001941092818014050
2016-12-2805:00193901942019390194203005823830
2016-12-2804:001940019400194001940048931200
2016-12-2803:00193901940019390194001402715590
2016-12-2802:00194001940019390193901422754280
2016-12-2801:00194301943019400194003697161830
2016-12-2800:001942019440194201943060011653900
2016-12-2723:001938019430193801942075314615010
2016-12-2722:00193801939019370193802084030680
2016-12-2721:00193701939019370193803767286310
2016-12-2720:00193701938019360193801913700480
2016-12-2719:00193601938019360193703356487730
2016-12-2718:001936019370193501936068313222760
2016-12-2717:00193601937019350193603917569730
2016-12-2716:00193501937019350193603095981540
2016-12-2715:0019370193801933019340323962670980
2016-12-2714:0019370193901935019370438584951670
2016-12-2713:0019400194101935019370376372908640
2016-12-2712:0019420194501938019400350768079900
2016-12-2711:0019410194401940019430150229167780
2016-12-2710:0019380194401938019410417681068790
2016-12-2709:00193201939019320193905700110361560
2016-12-2708:001934019350193301933083416127130
2016-12-2705:00193201934019320193401382668610
2016-12-2704:00193201932019320193206115920
2016-12-2703:0019320193201932019320119320
2016-12-2702:0019320193201932019320581120560
2016-12-2701:0019310193101931019310238620
2016-12-2700:001931019320193101931013251050
2016-12-2623:001932019320193101931027521620
2016-12-2622:0019310193201931019320541043170
2016-12-2621:001931019320193101931019366920
2016-12-2620:001932019320193101931034656700
2016-12-2619:00193101931019310193108154480
2016-12-2618:0019310193201930019310631216720
2016-12-2617:00193101932019300193001703282050
2016-12-2616:00193101931019290193103937586950
2016-12-2615:0019360193801932019320416680553780
2016-12-2614:0019380194001936019370263150980110
2016-12-2613:0019380193901937019380113221941250
2016-12-2612:0019380193901937019380121423523510
2016-12-2611:001937019400193701939071213802590
2016-12-2610:0019360193801936019370106720667270
2016-12-2609:0019380193801935019360221442879300
2016-12-2608:0019360193901935019390102419831690
2016-12-2305:001938019380193301936074814472770
2016-12-2304:00193801938019370193801843565910
2016-12-2303:00193501938019350193801893660200
2016-12-2302:00193501937019350193502444724390
2016-12-2301:001936019370193501935064812543840
2016-12-2300:0019360193701933019360156530288980
2016-12-2223:0019390193901934019360103119961148
2016-12-2222:001937019410193701940087516966510
2016-12-2221:00193801938019370193801392692930
2016-12-2220:00193701938019360193704598891370
2016-12-2219:001938019390193601937061611935290
2016-12-2218:001937019410193701938075614654970
2016-12-2217:0019370193901936019360120723383870
2016-12-2216:001936019380193401937073214170220
2016-12-2215:0019370194001936019360435284332340
2016-12-2214:00193401937019310193706077117568300
2016-12-2213:0019340193601933019340277053581510
2016-12-2212:00193501936019300193305175100024930
2016-12-2211:0019350193701933019360287155573360
2016-12-2210:0019340193701933019340480592982090
2016-12-2209:001936019370192801934012766246687210
2016-12-2208:0019390194001936019360123023839810
2016-12-2205:001941019440194101942078715285370
2016-12-2204:001941019410194001941061111856940
2016-12-2203:00194301943019410194104047843950
2016-12-2202:00194301943019420194303336470150
2016-12-2201:0019420194501941019430192437373010
2016-12-2200:0019380194301937019420149228942980
2016-12-2123:001936019390193601938077214956510
2016-12-2122:001937019390193501936064612513670
2016-12-2121:0019360193701933019370225643650790
2016-12-2120:0019400194001935019360151929431830
2016-12-2119:0019410194301939019400132825785380
2016-12-2118:001944019450194101941067213060860
2016-12-2117:0019430194801942019440202939477950
2016-12-2116:001944019450194101943089817448280
2016-12-2115:00194101944019390194306175119915740
2016-12-2114:00193701942019370194206374123649280
2016-12-2113:001951019520193301937011559224408710
2016-12-2112:0019470195201946019510507698939110
2016-12-2111:00195101952019460194805174100810350
2016-12-2110:0019530195501950019500396777442640
2016-12-2109:00195201956019510195407755151477960
2016-12-2108:0019520195401951019510150329344160
2016-12-2105:00195601956019540195503867545430
2016-12-2104:00195701957019540195502464810430
2016-12-2103:00195501957019550195602965788730
2016-12-2102:001957019580195501955062312191860
2016-12-2101:0019600196201956019570100019587820
2016-12-2100:0019610196201957019610176334544370
2016-12-2023:0019600196201959019600172433794960
2016-12-2022:0019580196101958019590133026061520
2016-12-2021:001955019590195501958094518494010
2016-12-2020:0019540195501954019550100419624070
2016-12-2019:001955019560195301954091517882410
2016-12-2018:0019560195701953019550158230932090
2016-12-2017:0019520195801951019570369872312420
2016-12-2016:0019510195301950019520175934319190
2016-12-2015:00194601950019450195005192101156640
2016-12-2014:00194601948019440194606107118837060
2016-12-2013:00193801948019370194607063137215850
2016-12-2012:00193901941019350193705339103457500
2016-12-2011:0019350194001935019390248748174580
2016-12-2010:00193601937019330193405352103560730
2016-12-2009:00193401938019320193706557126856710
2016-12-2008:0019350193601932019330108821046600
2016-12-2005:001936019380193401934069313417770
2016-12-2004:001935019380193501936082716017600
2016-12-2003:001930019350192901935062912162250
2016-12-2002:001929019310192801931077014861720
2016-12-2001:0019340193501929019290260650344590
2016-12-2000:0019350193601932019350265051252000
2016-12-1923:0019350193601932019350140827230490
2016-12-1922:0019370193701932019340174533754614
2016-12-1921:00193801938019360193702053971690
2016-12-1920:001939019400193701937098619105320
2016-12-1919:00194001941019390193904498710360
2016-12-1918:0019410194201939019400118322956280
2016-12-1917:0019380194201936019400191337092630
2016-12-1916:0019390194001937019380109421210200
2016-12-1915:0019350193701934019370462889602260
2016-12-1914:00193401936019330193605185100315190
2016-12-1913:00193301936019290193406060117142730
2016-12-1912:0019320193401931019330219042325950
2016-12-1911:0019310193401930019320347167072850
2016-12-1910:00193101933019260193105925114309620
2016-12-1909:00192901935019290193108747168949640
2016-12-1908:0019290193001927019300156830245610
2016-12-1705:00192801928019250192603416568380
2016-12-1704:00192601929019260192901603083730
2016-12-1703:00192501929019240192704779187810
2016-12-1702:0019300193001923019250141627273640
2016-12-1701:00193801938019230192905185100041060
2016-12-1700:0019360193901935019380188436480740
2016-12-1623:0019350193601934019360211040835450
2016-12-1622:0019360193701934019350145028067740
2016-12-1621:0019360193701935019360137326580978
2016-12-1620:0019390193901936019370132625687200
2016-12-1619:0019330193901932019390184535723830
2016-12-1618:0019370193801932019330103520024400
2016-12-1617:0019380194101936019360212941266590
2016-12-1616:001940019410193601937088417137840
2016-12-1615:00193801938019340193805554107554640
2016-12-1614:0019360193801935019380436784592340
2016-12-1613:0019350193701933019360296357344970
2016-12-1612:0019360193801933019350395976625250
2016-12-1611:0019360193901936019360348467492460
2016-12-1610:00193601937019320193506462125022630
2016-12-1609:001939019410193101935012290237978320
2016-12-1608:0019420194201938019390233745356640
2016-12-1605:00194001943019400194304769245880
2016-12-1604:00193701941019370194003596963810
2016-12-1603:001941019440193701937070913758770
2016-12-1602:0019460194601939019410203839595740
2016-12-1601:0019480195001946019460243447420170
2016-12-1600:0019440194901944019490449387473220
2016-12-1523:0019360194401936019440285955471150
2016-12-1522:0019410194101935019360215841821630
2016-12-1521:0019420194301937019410233945379110
2016-12-1520:0019410194801940019410391976175920
2016-12-1519:0019340194201934019410417080845550
2016-12-1518:0019320193501931019340344166516740
2016-12-1517:0019330193701930019320433083723970
2016-12-1516:0019320193401929019330203339284770
2016-12-1515:0019250192901922019290469290402470
2016-12-1514:00193101934019230192509263178606880
2016-12-1513:00191701931019150193108455162705890
2016-12-1512:00191401922019130191705248100678650
2016-12-1511:00192401925019120191508288158949060
2016-12-1510:00192701929019220192508228158443208
2016-12-1509:001930019410192201927021307412022030
2016-12-1508:0019310193101928019290224043240480
2016-12-1505:0019300193301925019260122923696000
2016-12-1504:0019210193401921019300446686142680
2016-12-1503:001915019220191501922064512380610
2016-12-1502:00191401916019140191504368350540
2016-12-1501:0019150191501912019140105420165920
2016-12-1500:0019150191601912019140211940550890
2016-12-1423:0019150191701914019140137826387920
2016-12-1422:0019180191801912019140149628642120
2016-12-1421:001916019180191601917075714508340
2016-12-1420:001916019160191401916069713347220
2016-12-1419:00191701918019170191702374543330
2016-12-1418:001917019180191701917074814342960
2016-12-1417:0019160191901916019170186735797780
2016-12-1416:0019170191801915019160133025485683
2016-12-1415:0019210192201918019180509297744980
2016-12-1414:00192201925019180192107676147478820
2016-12-1413:0019230192401921019230319161350070
2016-12-1412:0019210192401919019220342465799830
2016-12-1411:0019180192201917019210288155293350
2016-12-1410:0019190192001914019180487093386680
2016-12-1409:00192301925019160191808496163161000
2016-12-1408:0019250192601923019240184035421014
2016-12-1405:00192801929019270192904618891680
2016-12-1404:00193001930019270192802755302800
2016-12-1403:00192801931019280193004037776760
2016-12-1402:001928019300192801929065912711310
2016-12-1401:0019270192801925019280123723827920
2016-12-1400:0019270192901925019270277353437170
2016-12-1323:0019220192901922019270389675024780
2016-12-1322:0019250192501921019220154829764200
2016-12-1321:001924019250192301925053510293220
2016-12-1320:001926019270192401924081115614100
2016-12-1319:001924019260192301926077914989680
2016-12-1318:0019220192601921019240158630511740
2016-12-1317:0019190192301918019220268151502600
2016-12-1316:0019180192001917019190105620258136
2016-12-1315:0019220192301919019200493494761670
2016-12-1314:00191501922019140192209495182121304
2016-12-1313:00191101917019110191606036115499701
2016-12-1312:00190901913019060191105577106467510
2016-12-1311:00191001912019080190905375102637830
2016-12-1310:001910019150190501910011376217320140
2016-12-1309:001905019120190201910010109192670770
2016-12-1308:0019040190601903019050324761840480
2016-12-1305:001908019090190401904082715765600
2016-12-1304:00190601909019060190802374520010
2016-12-1303:0019070190801905019060144027448900
2016-12-1302:0019140191401905019070244946773230
2016-12-1301:0019170191901914019140103719872590
2016-12-1300:0019190192001914019170270551849250
2016-12-1223:0019180191901915019190215441279890
2016-12-1222:0019190192101917019180158730444920
2016-12-1221:0019190192101918019190105120175410
2016-12-1220:001919019190191801918096118437300
2016-12-1219:0019190192001918019190118522742660
2016-12-1218:0019220192201917019200286855050220
2016-12-1217:0019200192301919019210423381333080
2016-12-1216:0019190192001917019200214641177783
2016-12-1215:00191201919019110191906876131744350
2016-12-1214:001913019150191001912010012191480940
2016-12-1213:00190901914019050191406255119389870
2016-12-1212:00190601908019010190809622183280610
2016-12-1211:001919019200190601906010120193446940
2016-12-1210:00192201922019160191906560125871560
2016-12-1209:001917019240191301921012462239080233
2016-12-1208:0019170191901915019170292456051370
2016-12-1005:001917019200191701917056910913650
2016-12-1004:00191701918019160191701783412330
2016-12-1003:00191601917019150191703636953760
2016-12-1002:001916019190191601916092017641440
2016-12-1001:0019140191701913019170215141189870
2016-12-1000:0019110191601910019140376171922000
2016-12-0923:0019100191201908019110245546886650
2016-12-0922:0019090191001903019100273452137720
2016-12-0921:0019060191201903019090326962386880
2016-12-0920:0018980190601898019060236845033360
2016-12-0919:001895018990189501898091017254670
2016-12-0918:0018950189701892018950284353871020
2016-12-0917:0018930189801893018950297356340220
2016-12-0916:0018960189601893018940167031641100
2016-12-0915:00189801899018930189908339158183610
2016-12-0914:00189401900018920189808340158107183
2016-12-0913:0018950189701893018940500094760020
2016-12-0912:0018930189501890018940368569736510
2016-12-0911:0018910189401889018930396775036320
2016-12-0910:00188501894018840189107474141123554
2016-12-0909:001876018870187601885022720427512916
2016-12-0908:0018800188201876018760299456287000
2016-12-0905:00188301883018820188204187867200
2016-12-0904:001887018870188201882060811459200
2016-12-0903:00188501887018840188603727013460
2016-12-0902:001881018860188101885069813150290
2016-12-0901:0018830188501881018810174032762580
2016-12-0900:0018810188301878018830246246299590
2016-12-0823:0018800188401877018820517397262400
2016-12-0822:00187501882018700187907962149379200
2016-12-0821:0018700187501863018740524998124510
2016-12-0820:001869018690186701869096918103720
2016-12-0819:001866018690186501869090516897270
2016-12-0818:0018670186901865018660222041448990
2016-12-0817:0018720187301866018660295755279350
2016-12-0816:0018740187401871018710154628945260
2016-12-0815:0018770187901876018790291054662017
2016-12-0814:00186701877018660187617572141863017
2016-12-0813:0018652186901864018671320559851466
2016-12-0812:0018680186901861018650422578794369
2016-12-0811:0018650186901864018680265349508883
2016-12-0810:00186991870018620186408031149843508
2016-12-0809:001868018730186701869910881203389806
2016-12-0808:00186701868018640186709448176342830
2016-12-0805:00186461866018620186504558483922
2016-12-0804:001863018670186201865061111391016
2016-12-0803:001854018630185401863063911875172
2016-12-0802:001851018550185101854082815345780
2016-12-0801:0018490185201849018517193635834414
2016-12-0800:0018530185401849018490263948858951
2016-12-0723:0018510185301851018528168131138745
2016-12-0722:0018530185301850018510164830506143
2016-12-0721:001853018530185001853099818485915
2016-12-0720:001855018560185201852097017983599
2016-12-0719:0018520185501852018540269649976002
2016-12-0718:0018540185501852018520141326197082
2016-12-0717:0018550185561851018540179333229948
2016-12-0716:00185301856018526185506406118738753
2016-12-0715:00185001850018480185007044130252514
2016-12-0714:00184601850018448185007400136744368
2016-12-0713:0018460184801845018460376769567734
2016-12-0712:0018430184701842018460530397769302
2016-12-0711:0018437184501841018437180433248650
2016-12-0710:001847018510184301843711672215657103
2016-12-0709:001844018480184101848031605583328858
2016-12-0708:00184301845018430184406786125094877
2016-12-0705:00184701848018460184703917222752
2016-12-0704:001845018480184401847386515966165
2016-12-0703:001843018450184201845059711004402
2016-12-0702:0018420184401841418430178132820911
2016-12-0701:0018410184141839018410237043617280
2016-12-0700:0018390184101836018410201937129408
2016-12-0623:0018394184001837018390327960289165
2016-12-0622:0018400184201839018390189734912814
2016-12-0621:0018420184201838018400260247849349
2016-12-0620:0018430184501841018420231842723452
2016-12-0619:0018445184601843018435296254614663
2016-12-0618:0018420184401840018440184634000782
2016-12-0617:0018380184201835018410370468056121
2016-12-0616:0018400184051836018370202237193964
2016-12-0615:00183601843018360184009967183423316
2016-12-0614:001835718380183261836520174370186114
2016-12-0613:001836718390183401835612445228523639
2016-12-0612:001834018390183101836629622543754980
2016-12-0611:001835818380183301834918622341779954
2016-12-0610:001842818440183581835820743382095396
2016-12-0609:001846718500184101842012220225573089
2016-12-0608:00184701848018460184609292171637104
2016-12-0605:00184101842018400184202915358232
2016-12-0604:0018400184101838018410344763392692
2016-12-0603:0018410184201837018400292153719702
2016-12-0602:0018480185001841018410145126788366
2016-12-0601:0018530185401848018480201837368429
2016-12-0600:00185101857018500185405695105613889
2016-12-0523:0018470185081843018498209838741242
2016-12-0522:0018460184801845018470117421678482
2016-12-0521:0018478184901845018468121622459466
2016-12-0520:001847018480184601847092317050386
2016-12-0519:0018490185001846018468440481442373
2016-12-0518:0018510185201845018480367567912893
2016-12-0517:00183881852018360185188132150148064
2016-12-0516:0018360184101834018390287152736946
2016-12-0515:00182701828018250182608674158419417
2016-12-0514:001826918290182401827011021201315804
2016-12-0513:00182501827018230182707854143392268
2016-12-0512:00183101833018220182507597138784954
2016-12-0511:001831018340183001831012146222530515
2016-12-0510:001834018350183001831015706287891143
2016-12-0509:001835018380182901834011182205018781
2016-12-0508:001830018360183001835017718324694103
2016-12-0305:00183601836018340183403085650680
2016-12-0304:00183601837018360183604097511978
2016-12-0303:00183701837018340183602584734830
2016-12-0302:0018370183801834018380105519372388
2016-12-0301:0018380184101836018370183133659300
2016-12-0300:0018370183901833018390404274229390
2016-12-0223:0018370183801832018360269749479523
2016-12-0222:0018350183901832018370292553702820
2016-12-0221:001832018360183201835062611478990
2016-12-0220:001831018340183091833064711857794
2016-12-0219:0018280183201828018310123122528245
2016-12-0218:0018300183001824018279216639576281
2016-12-0217:0018330183401830018300211938822094
2016-12-0216:0018350183501833018330118821789205
2016-12-0215:001843018440183301833010332189726690
2016-12-0214:001838018440183601843014140260153420
2016-12-0213:001838018390183101838013904255090063
2016-12-0212:0018400184301838018390332561197020
2016-12-0211:00184101844018400184106397117823368
2016-12-0210:001841018420183701841010418191672242
2016-12-0209:001843018480183801841015777290740225
2016-12-0208:0018440184501842018430211438965655
2016-12-0205:00184301844018410184102574734750
2016-12-0204:001842018430184001843078914529960
2016-12-0203:0018490184901841018410102818970970
2016-12-0202:001851018530184901849088316348670
2016-12-0201:0018500185281850018510352565260009
2016-12-0200:0018570185801849018510430979874177
2016-12-0123:0018520185701852018560294954698050
2016-12-0122:0018510185401849018520100518607500
2016-12-0121:00185201852018500185105399975990
2016-12-0120:001850018520185001852057210584490
2016-12-0119:0018480185201848018500112920900390
2016-12-0118:0018530185301847018480208738610030
2016-12-0117:0018510185401848018540374569332030
2016-12-0116:0018480185201845018510233443147100
2016-12-0115:001851018540184001840010725197982620
2016-12-0114:001861018610184601852027249504702786
2016-12-0113:001871018710185901861010622198181760
2016-12-0112:0018740187401869018710414177499904
2016-12-0111:00187201876018710187306871128673122
2016-12-0110:001863018740186101872012601235140880
2016-12-0109:001859018650185601864014993279026361
2016-12-0108:0018590186201858018600295354919460

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog