日経平均先物 期近限月つなぎ 1時間足 時系列データ (2017年01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 
2017-02-0105:001893018980189301898077614712820
2017-02-0104:0018860189401886018930103919623030
2017-02-0103:001892018930188501885059011146900
2017-02-0102:0018880189801887018920168331872260
2017-02-0101:0018880189201884018880274251764980
2017-02-0100:00188901890018820188805685107186580
2017-01-3123:0019030190301887018880513397250200
2017-01-3122:0019010190501900019030177933845549
2017-01-3121:0019040190601899019010297656614228
2017-01-3120:0019080191101905019050147128068290
2017-01-3119:0019090190901905019080201338380860
2017-01-3118:0019070191101906019090201138380190
2017-01-3117:0019010190801900019080452086059280
2017-01-3116:0019030190401899019010185635299489
2017-01-3115:00190301904018970189807827148695160
2017-01-3114:001912019120190301904010840206611710
2017-01-3113:00190701913019040191205512105189250
2017-01-3112:00190601908019000190708168155545010
2017-01-3111:00191301914019040190606302120350250
2017-01-3110:00191601919019120191307198137920080
2017-01-3109:001911019180190801915011750224752270
2017-01-3108:0019100191301908019120218641753630
2017-01-3105:00191201912019090191103646954850
2017-01-3104:00191101915019100191303566811070
2017-01-3103:001910019130190901911071313626180
2017-01-3102:0019140191401908019100139426629980
2017-01-3101:0019070191501906019140331663342780
2017-01-3100:00191901920019060190805848111851150
2017-01-3023:0019280192801916019190367770684700
2017-01-3022:0019310193201926019280190236683540
2017-01-3021:00193201934019310193103937594630
2017-01-3020:00193101933019310193204408502540
2017-01-3019:001932019320193101931087916977150
2017-01-3018:0019330193501930019320138726807160
2017-01-3017:0019340193901932019330184035616450
2017-01-3016:001935019360193301934068613271570
2017-01-3015:0019350193701933019330342266187320
2017-01-3014:00193501936019320193405234101213590
2017-01-3013:0019320193601932019350318561601400
2017-01-3012:0019300193301928019330128024712570
2017-01-3011:0019300193201929019300179834713710
2017-01-3010:0019320193201929019300414780049200
2017-01-3009:00193601938019310193309478183372080
2017-01-3008:0019350193701934019350158630694120
2017-01-2805:00194501947019430194303196201970
2017-01-2804:00194701947019460194601222374190
2017-01-2803:0019470194701946019470951849600
2017-01-2802:00194701949019470194802444753430
2017-01-2801:001945019480194401947093718237010
2017-01-2800:0019460194801945019450141027440840
2017-01-2723:0019500195001945019460211641209760
2017-01-2722:0019510195201946019500226744200260
2017-01-2721:0019480195201948019510103120095920
2017-01-2720:001948019490194701948093218156870
2017-01-2719:0019460194901945019480126024527730
2017-01-2718:0019510195101946019460194137801770
2017-01-2717:0019530195301948019510436885191580
2017-01-2716:0019500195601950019540177834718928
2017-01-2715:0019440194801943019460505298295340
2017-01-2714:00194201945019390194406455125373060
2017-01-2713:0019460194601942019430182335442730
2017-01-2712:0019450194801945019460212041258920
2017-01-2711:0019440194701944019460379973901240
2017-01-2710:00194501947019410194507925154100290
2017-01-2709:001945019480194001946010915212160390
2017-01-2708:0019470194701944019450129225146890
2017-01-2705:00195001952019480194804057895680
2017-01-2704:00194901951019480194902795439970
2017-01-2703:00195201952019480194904248265980
2017-01-2702:00195301953019510195203867535440
2017-01-2701:0019530195501952019530148729050780
2017-01-2700:0019520195601949019540306459819560
2017-01-2623:0019530195401947019520299158349220
2017-01-2622:0019530195401950019530132825926110
2017-01-2621:001954019540195301953085416683770
2017-01-2620:0019540195401952019530124024215480
2017-01-2619:0019530195501952019540257950386130
2017-01-2618:0019460195401946019540275353657700
2017-01-2617:0019470194901945019460319562198320
2017-01-2616:0019450194801943019480277253930808
2017-01-2615:00193801946019360194609845191290454
2017-01-2614:00193501940019330193709970193057480
2017-01-2613:00193501939019340193506358123078470
2017-01-2612:0019340193601932019350252148760190
2017-01-2611:00193001936019290193406109118075219
2017-01-2610:0019270193001927019290286455233340
2017-01-2609:001924019330192101928012624243269250
2017-01-2608:0019220192501921019240179634535650
2017-01-2605:00192501926019210192304558750720
2017-01-2604:001925019280192401925075314503070
2017-01-2603:00192301925019230192403857406360
2017-01-2602:001921019250192101923093517976520
2017-01-2601:0019220192501919019220210540455910
2017-01-2600:0019220192201916019210283954499450
2017-01-2523:0019160192301916019220334064133420
2017-01-2522:0019130191701911019170188836155700
2017-01-2521:0019140191401908019130200838377380
2017-01-2520:0019130191501913019130100119157350
2017-01-2519:001911019140191101913070113408170
2017-01-2518:0019130191401911019110195637408660
2017-01-2517:0019070191301906019120240645942660
2017-01-2516:0019070190801905019070119622801280
2017-01-2515:00190301908019020190708935170311210
2017-01-2514:00190001903018980190306336120452230
2017-01-2513:0018990190101897019010235444694590
2017-01-2512:0018990190101897018990325861887740
2017-01-2511:00190401905018960189805418102952998
2017-01-2510:00190301906019000190405509104834350
2017-01-2509:001908019130190301904011387217359280
2017-01-2508:0019060190901906019080174933350662
2017-01-2505:00190601908019050190604889302330
2017-01-2504:0019010190601901019050125023803440
2017-01-2503:001896019010189601901063011963850
2017-01-2502:001894018970189401896089716998030
2017-01-2501:0018890189401887018940177633563680
2017-01-2500:0018870189101885018880225242518210
2017-01-2423:0018880189001886018870138526148790
2017-01-2422:0018880188901887018890101519163030
2017-01-2421:001887018890188701888077214571200
2017-01-2420:001890018900188701887078314784990
2017-01-2419:0018870189101887018900117022098230
2017-01-2418:0018860189001886018880167031513320
2017-01-2417:0018870188801886018860162330626680
2017-01-2416:0018850188901883018870123623305030
2017-01-2415:00187801884018760188405796108966590
2017-01-2414:00188201885018760187809310175011630
2017-01-2413:00188101886018810188206710126340840
2017-01-2412:00188101884018790188206412120616190
2017-01-2411:0018850188701882018820388273159690
2017-01-2410:00188201890018820188508179154322260
2017-01-2409:00187901886018790188208525160462410
2017-01-2408:0018770188001876018800141826627540
2017-01-2405:00188701888018850188603767090800
2017-01-2404:00188701888018850188803556695830
2017-01-2403:001885018910188501887079414998350
2017-01-2402:0018810188801879018850135925597030
2017-01-2401:0018830188601878018810288354271620
2017-01-2400:0018960189601882018830445284018490
2017-01-2323:0018910190001890018960354167131850
2017-01-2322:0018920189401889018910145327483670
2017-01-2321:0018940189501891018920141226734720
2017-01-2320:0018940189701894018940101219179110
2017-01-2319:001893018940189201894065812458080
2017-01-2318:0018920189701890018940251347594960
2017-01-2317:0018900189301886018920290954971920
2017-01-2316:0018900189201888018910199537716120
2017-01-2315:00188701892018840189209743183966190
2017-01-2314:001901019020188701888011476217329400
2017-01-2313:0018920190101890019010409977646090
2017-01-2312:0018910189201889018920279552847740
2017-01-2311:0018900189401888018920365169019410
2017-01-2310:00189101896018900189007306138286916
2017-01-2309:001894018950188601892010318194969210
2017-01-2308:0018980189901894018940224842639070
2017-01-2105:001907019120190701909077114724950
2017-01-2104:0019170191701905019070213340746100
2017-01-2103:001918019210191601917060411585710
2017-01-2102:00192501927019130191806622127094850
2017-01-2101:0019230192601921019240152929416970
2017-01-2100:0019260192601918019230261850313040
2017-01-2023:0019210192801921019260271852303110
2017-01-2022:0019230192401920019210171232902320
2017-01-2021:0019230192401921019230116722441890
2017-01-2020:0019240192801924019240180434741860
2017-01-2019:0019210192601921019240149128678320
2017-01-2018:0019200192201918019220133525627800
2017-01-2017:0019170192101914019200323462009860
2017-01-2016:0019150191801914019170153529422110
2017-01-2015:0019140191601911019160513498287020
2017-01-2014:00191201917019120191405798111031780
2017-01-2013:0019080191301908019120282053888430
2017-01-2012:0019070190901905019070247947275620
2017-01-2011:0019060190901904019070430482045380
2017-01-2010:00191001910019030190606324120572590
2017-01-2009:001905019140190201911011988228796160
2017-01-2008:0019040190601904019040124223655410
2017-01-2005:001900019050189901904077014645080
2017-01-2004:0019090190901900019010172832889890
2017-01-2003:001915019160190901909066812780740
2017-01-2002:0019130191601913019150156329922400
2017-01-2001:0019130191301908019130214540993940
2017-01-2000:0019170191701911019130282454030050
2017-01-1923:0019110191701909019170274552523210
2017-01-1922:0019070191301906019110207339594720
2017-01-1921:001907019090190701907056310740740
2017-01-1920:001907019100190701907074114141040
2017-01-1919:001906019080190501907079415140330
2017-01-1918:0019080190801905019060130424862700
2017-01-1917:0019130191301907019070168932274250
2017-01-1916:001913019150191101912097818709800
2017-01-1915:00190601910019040191005396102948140
2017-01-1914:0019060191001905019060449885801530
2017-01-1913:0019040190701901019060375471479880
2017-01-1912:00190501907018950190307501142573580
2017-01-1911:0019090190901903019050310359143810
2017-01-1910:00190701911019040190905420103373707
2017-01-1909:001905019110190301908012736242865830
2017-01-1908:0019020190701900019050279453193310
2017-01-1905:001887018940188701894098918701180
2017-01-1904:00188601888018850188702715112100
2017-01-1903:00188401886018840188602675032560
2017-01-1902:001884018860188201883054210211480
2017-01-1901:0018830188701883018840127924116920
2017-01-1900:0018840188501881018830172232433960
2017-01-1823:0018860188601879018840185634932240
2017-01-1822:0018860188801885018870132424971960
2017-01-1821:001883018850188201885068712934630
2017-01-1820:001884018840188301883064312113960
2017-01-1819:0018800188401878018840102119214010
2017-01-1818:001882018830188001880063111870520
2017-01-1817:0018830188401877018820247146451560
2017-01-1816:0018830188401881018830113921452223
2017-01-1815:00188801889018830188306506122643250
2017-01-1814:001880018930187901888012483235670610
2017-01-1813:0018780188201877018800490992291250
2017-01-1812:00187501880018720187806416120395120
2017-01-1811:0018700187701870018750391173304350
2017-01-1810:001865018750186301870010141189543110
2017-01-1809:001876018820186301865015824296209846
2017-01-1808:0018770187801875018750141226497740
2017-01-1805:00187001871018690187103185947970
2017-01-1804:001877018770186901870061811572250
2017-01-1803:00187901882018770187702865378520
2017-01-1802:001878018800187701879064212060720
2017-01-1801:0018830188301872018780148027777760
2017-01-1800:0018750188301874018830224842258080
2017-01-1723:0018780187901874018750359067384870
2017-01-1722:0018840188501878018790331262305030
2017-01-1721:00187101886018690188505961112022730
2017-01-1720:0018710187701865018710413377281543
2017-01-1719:0018720187401870018710122322898040
2017-01-1718:0018760187601871018720183234320880
2017-01-1717:0018740187601868018750444083105210
2017-01-1716:0018770187901874018750114821547770
2017-01-1715:001880018810187301873010240192195130
2017-01-1714:001891018910188001880013982263497690
2017-01-1713:00189501896018880189206110115607620
2017-01-1712:0018960189801892018940500094785970
2017-01-1711:0019010190101896018960334763517490
2017-01-1710:00189001903018900190108808167183080
2017-01-1709:001906019060188201889015235288190770
2017-01-1708:0019050190701905019060100819206115
2017-01-1705:00190601906019050190501072038480
2017-01-1704:001905019060190501905026495350
2017-01-1703:001904019050190401905048914080
2017-01-1702:00190401905019030190402234246830
2017-01-1701:001905019060190301903053010094630
2017-01-1700:001905019060190301905098118688290
2017-01-1623:001907019080190401905075914472230
2017-01-1622:00190801908019070190804358299700
2017-01-1621:00190701909019070190805099712430
2017-01-1620:00191001910019070190804007630890
2017-01-1619:00190901910019070190903857348160
2017-01-1618:0019080191101907019090139626648310
2017-01-1617:0019070191101904019080275952613680
2017-01-1616:001905019090190401908064312259100
2017-01-1615:00190801909019040190606551124903340
2017-01-1614:00191101912019080190905479104651540
2017-01-1613:00190501914019040191107180137100210
2017-01-1612:00190501909019040190507817149056990
2017-01-1611:0019130191301904019050474690574630
2017-01-1610:00191901919019110191306089116560690
2017-01-1609:00192101924019170191908940171663170
2017-01-1608:001919019210191901921090617388780
2017-01-1405:00192501926019230192503807313190
2017-01-1404:00192601926019210192404188039580
2017-01-1403:00192901929019260192602534874740
2017-01-1402:001932019320192701929092617863100
2017-01-1401:0019320193501931019320121123404220
2017-01-1400:0019340193601931019320258049864900
2017-01-1323:0019260193701925019330477592261920
2017-01-1322:0019230192701920019270352667856910
2017-01-1321:001924019250192201924084816312280
2017-01-1320:001923019240192301924078415080560
2017-01-1319:001922019230192101923077814954940
2017-01-1318:0019230192501920019220121823406400
2017-01-1317:0019240192601922019230206639738640
2017-01-1316:001924019249192301923086316603459
2017-01-1315:00192701930019250192505865113044160
2017-01-1314:0019230192801923019260382373616119
2017-01-1313:0019270192801923019240182635157190
2017-01-1312:0019280192901925019270365170345530
2017-01-1311:0019220192801918019270418980540570
2017-01-1310:00192101924019190192206036115980310
2017-01-1309:00191601923019140192009191176361460
2017-01-1308:0019190192101916019170367670526040
2017-01-1305:001916019160191301915057410991520
2017-01-1304:001911019170191001916079415194500
2017-01-1303:0019050191201905019110137226178740
2017-01-1302:0018980190501898019040146127788590
2017-01-1301:0018990190201894018980291255267210
2017-01-1300:0019060190601895018990471389525140
2017-01-1223:0019130191401904019050257649188570
2017-01-1222:0019080191501907019130170632602970
2017-01-1221:0019110191101907019090126224090420
2017-01-1220:001910019130190801912093517866230
2017-01-1219:0019070191101907019090190136301850
2017-01-1218:0019010190701901019060234244622600
2017-01-1217:0019090191001901019020487292795320
2017-01-1216:0019070191201907019100135125788600
2017-01-1215:00191301914019100191106423122788460
2017-01-1214:001911019190191101912010233195969090
2017-01-1213:00190701911019050191107823149279740
2017-01-1212:00191801919019060190807905151208810
2017-01-1211:0019190192001915019170434483281620
2017-01-1210:00191201921019100191908193156961170
2017-01-1209:001926019270190801912016915323933920
2017-01-1208:0019270192701922019260244247021080
2017-01-1205:001929019330192901933053810393760
2017-01-1204:0019230193201920019290186035828400
2017-01-1203:0019280192801912019230459188092530
2017-01-1202:0019440194901926019280463389705280
2017-01-1201:00194401951019290194506085117976370
2017-01-1200:0019460194801943019440201839275670
2017-01-1123:0019380194701938019460157430550460
2017-01-1122:001938019390193701938075214576910
2017-01-1121:0019400194101937019390103019968620
2017-01-1120:001940019410193801940061211871790
2017-01-1119:0019380194301938019400117022693030
2017-01-1118:0019330193801932019380129325029120
2017-01-1117:0019360193701931019330152529488300
2017-01-1116:001935019370193501935063612310170
2017-01-1115:0019340193701934019350362170092530
2017-01-1114:0019350193701934019350475091940210
2017-01-1113:0019360193601934019340309459871855
2017-01-1112:0019360193801934019360403178041750
2017-01-1111:00193601939019340193606597127744300
2017-01-1110:0019360193801934019350285755287270
2017-01-1109:00193501938019310193609179177596305
2017-01-1108:0019340193701933019360163831690600
2017-01-1105:00193401936019340193403957642330
2017-01-1104:00193401934019330193402454737390
2017-01-1103:00193801939019350193503596953880
2017-01-1102:0019370194201937019370122923838000
2017-01-1101:0019330193701933019370181435092880
2017-01-1100:0019320193501930019330155830118310
2017-01-1023:0019370193801930019310211440865720
2017-01-1022:001937019380193601937060011622940
2017-01-1021:001935019390193401937093018008850
2017-01-1020:001937019380193501935058111252020
2017-01-1019:0019370193901935019370113521982080
2017-01-1018:0019320193701931019370172233324660
2017-01-1017:0019350193701930019320182835360410
2017-01-1016:0019340193601934019340140027085040
2017-01-1015:00192901931019270193105198100281150
2017-01-1014:00193101933019270192906297121570670
2017-01-1013:00192401932019230193109051174382230
2017-01-1012:001936019370192401925012396239259420
2017-01-1011:00194101947019350193607310141923639
2017-01-1010:0019380194301935019410509298725706
2017-01-1009:00194001941019350193809751188977640
2017-01-1008:0019400194301938019400251348768210
2017-01-0705:00196001960019590196003556957720
2017-01-0704:00196101961019590196002575037860
2017-01-0703:00195901962019590196103466780930
2017-01-0702:001958019610195801960063912523390
2017-01-0701:0019550196001954019580279954787730
2017-01-0700:0019550195601952019540191737459590
2017-01-0623:0019540195801950019550509299449520
2017-01-0622:0019420195501940019540471791864650
2017-01-0621:00194301943019410194104809324870
2017-01-0620:00194001943019400194304368464980
2017-01-0619:001941019430194001941065112638300
2017-01-0618:0019420194301940019410107220815730
2017-01-0617:001945019450194201942094518370430
2017-01-0616:001945019470194301945092117912100
2017-01-0615:0019450194501940019400331364345630
2017-01-0614:0019430194601941019450427583090300
2017-01-0613:00194301944019370194306825132451890
2017-01-0612:0019430194501942019430311960616300
2017-01-0611:0019430194501941019430400077719820
2017-01-0610:00194101946019410194305416105265950
2017-01-0609:001933019420193201942010513203767310
2017-01-0608:0019370193701931019330271752560710
2017-01-0605:00194401946019430194303556900960
2017-01-0604:001943019460194301944051610034450
2017-01-0603:00194101944019410194203516818850
2017-01-0602:001940019410193801941085816643390
2017-01-0601:0019430194401936019390319461932540
2017-01-0600:0019500195001940019440286455703260
2017-01-0523:0019480195101945019510191537291770
2017-01-0522:0019500195201946019480213241544270
2017-01-0521:0019540195401949019510121523707500
2017-01-0520:001955019550195201954081515922530
2017-01-0519:001953019550195001955091617882920
2017-01-0518:0019490195401948019540150529378630
2017-01-0517:0019430195201940019490314961318010
2017-01-0516:0019440194501940019430280154412010
2017-01-0515:0019520195301949019500507699007510
2017-01-0514:00194801953019450195108407163843530
2017-01-0513:0019500195301947019480484394452710
2017-01-0512:00195001952019470195005747112056580
2017-01-0511:0019530195501950019510314161344660
2017-01-0510:00195401958019520195409181179455300
2017-01-0509:001959019610195301954012677247993260
2017-01-0508:0019630196401958019590211841548970
2017-01-0505:00196501966019650196602585071990
2017-01-0504:001960019670195801965095318711430
2017-01-0503:00195901961019590195901512959570
2017-01-0502:001960019610195801959072914284250
2017-01-0501:001956019610195601961097119018370
2017-01-0500:0019560195801952019560220743142400
2017-01-0423:0019590196101954019550251449210140
2017-01-0422:0019580196101957019590121523800680
2017-01-0421:001957019590195701958066713060030
2017-01-0420:0019570195801955019570113922282030
2017-01-0419:0019580196001957019570105520658370
2017-01-0418:0019570195801955019580172533737690
2017-01-0417:0019610196101956019570250449038150
2017-01-0416:001961019630196001962099519516050
2017-01-0415:00195901964019570196308688170430450
2017-01-0414:00195601959019550195807900154628580
2017-01-0413:00195201956019510195606736131609260
2017-01-0412:0019490195301948019520466190938210
2017-01-0411:00195001953019490195007883153751180
2017-01-0410:00194301950019420195009959193769854
2017-01-0409:001927019450192701944014479280371950
2017-01-0408:0019270192901926019270347666987470

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