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04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 
2017-04-2905:00192201924019210192404628885240
2017-04-2904:00192201923019220192202625037130
2017-04-2903:00192301923019220192302905576020
2017-04-2902:00192301924019230192302164155100
2017-04-2901:001923019240192301923080815537950
2017-04-2900:0019230192401921019220121323317710
2017-04-2823:0019230192401921019230225743394210
2017-04-2822:0019240192501923019230200838628430
2017-04-2821:0019230192601921019250282154279504
2017-04-2820:0019230192401921019220121923435668
2017-04-2819:00192301924019220192304648920120
2017-04-2818:0019190192301919019230210140366260
2017-04-2817:0019200192101919019190192436942150
2017-04-2816:001919019200191901920089717216810
2017-04-2815:00191901920019180192006205119106070
2017-04-2814:0019170192001917019200500696030210
2017-04-2813:00192201923019160191805873112724930
2017-04-2812:0019210192301920019220162531225590
2017-04-2811:0019210192301921019210170932838240
2017-04-2810:0019230192401920019220402077256170
2017-04-2809:00192401927019210192308718167751670
2017-04-2808:0019230192301922019230103719941230
2017-04-2805:00192301925019230192403997675970
2017-04-2804:00192401924019220192303296326220
2017-04-2803:00192301924019230192401913672960
2017-04-2802:00192501925019220192405019635680
2017-04-2801:0019200192401919019240163131327710
2017-04-2800:0019220192301919019200363869868080
2017-04-2723:0019290193001920019220435283802150
2017-04-2722:0019280192901925019290316561006420
2017-04-2721:0019290193001928019280137026423850
2017-04-2720:001928019290192801928074414344910
2017-04-2719:0019270192801926019270125024087390
2017-04-2718:001928019290192701928056410875310
2017-04-2717:0019270193001926019290165631926010
2017-04-2716:0019260192801926019270235545377680
2017-04-2715:00192501929019240192906947133887260
2017-04-2714:00192601928019240192507556145503720
2017-04-2713:0019250192701924019260377372658900
2017-04-2712:00192501928019220192505561107028720
2017-04-2711:0019240192601921019260332964036140
2017-04-2710:0019240192701922019240367270667170
2017-04-2709:00192001925019190192406902132661940
2017-04-2708:0019210192201920019200137826471550
2017-04-2705:00191901920019170191704869320891
2017-04-2704:0019250192701918019190137826489550
2017-04-2703:0019250192701923019250171032922760
2017-04-2702:0019300193201925019260209540400680
2017-04-2701:0019260193101926019300170932956320
2017-04-2700:0019320193301924019260322162147650
2017-04-2623:0019290193301929019320242146729280
2017-04-2622:0019280192901926019290283354606040
2017-04-2621:0019260193201926019290332664145870
2017-04-2620:0019250192701925019260132425501050
2017-04-2619:0019260192801926019260209840429290
2017-04-2618:0019250192601923019260140727081290
2017-04-2617:0019240192601922019250250548195920
2017-04-2616:0019260192701923019240163631491991
2017-04-2615:00192801929019270192805871113193490
2017-04-2614:00192601929019250192807815150586360
2017-04-2613:00192201928019190192707741148887890
2017-04-2612:0019220192301920019210260950134850
2017-04-2611:0019220192401921019230278753580810
2017-04-2610:0019210192201918019220488293759430
2017-04-2609:001920019240191701921010325198365040
2017-04-2608:0019160192001916019200236245284720
2017-04-2605:00191901920019180191804688980580
2017-04-2604:00192201924019200192004438514500
2017-04-2603:0019210192401920019210113221758980
2017-04-2602:001919019210191801921082515836690
2017-04-2601:0019180192101917019190165531768460
2017-04-2600:0019180192001917019180228343795980
2017-04-2523:0019160191901916019180219742124090
2017-04-2522:0019160191801915019170195737505068
2017-04-2521:0019150191601914019160121123187020
2017-04-2520:0019130191501913019140136126048830
2017-04-2519:001910019130191001912098518832990
2017-04-2518:0019110191301910019110142727276180
2017-04-2517:0019080191101907019110297456784680
2017-04-2516:0019100191001907019070220942163590
2017-04-2515:00190701909019060190905619107233410
2017-04-2514:00190101911019010190808435160909250
2017-04-2513:0019020190501901019010426281091930
2017-04-2512:00190501906018990190205924112746040
2017-04-2511:00189701907018970190507118135431650
2017-04-2510:00189401899018920189705819110326790
2017-04-2509:00188601895018850189409063171371700
2017-04-2508:0018890188901885018850148928114510
2017-04-2505:001889018930188701893066612597920
2017-04-2504:00188901890018890188903145933600
2017-04-2503:00188801891018880188905159733220
2017-04-2502:001887018900188701888070013220670
2017-04-2501:0018880188901887018870118122293500
2017-04-2500:0018910189201886018870284153656830
2017-04-2423:0018960189701891018910379571849840
2017-04-2422:0018970189701895018960285254081520
2017-04-2421:0018950189801895018960251547705960
2017-04-2420:001895018960189401896081815500810
2017-04-2419:0018960189901895018960174233050910
2017-04-2418:0018960189701894018970109420735562
2017-04-2417:0018930189601892018960287254387230
2017-04-2416:0018890189501888018930419079249090
2017-04-2415:00188801894018870189408535161418150
2017-04-2414:00188701891018870188808771165676760
2017-04-2413:0018860188701883018870322360760910
2017-04-2412:0018870188801884018860209539497510
2017-04-2411:0018870188901885018880233944142840
2017-04-2410:00188801889018850188706014113475660
2017-04-2409:001891018930188301888018892356572860
2017-04-2408:00189001894018890189005623106328170
2017-04-2205:00185901862018590186202674969450
2017-04-2204:001861018610185901859055410302430
2017-04-2203:001861018620186101862071613329800
2017-04-2202:0018580186201854018620142826528500
2017-04-2201:001860018600185801859071513292510
2017-04-2200:0018600186201856018610227042207340
2017-04-2123:0018610186201859018600150527997680
2017-04-2122:0018620186201859018610169231478190
2017-04-2121:0018620186301861018620144226848030
2017-04-2120:001861018630186101862070913201260
2017-04-2119:001861018610185901861098518326460
2017-04-2118:0018600186201858018610200637305320
2017-04-2117:0018630186401859018600201237454150
2017-04-2116:0018630186501861018620228142487460
2017-04-2115:00186301865018600186505871109387100
2017-04-2114:00185801865018570186209147170320760
2017-04-2113:0018570185801856018580124723156910
2017-04-2112:0018580185801854018570280952142490
2017-04-2111:0018560185901856018580319659370480
2017-04-2110:0018550185801854018560423778647270
2017-04-2109:00185801859018530185506743125165380
2017-04-2108:0018570186001856018580195936389500
2017-04-2105:00185801859018570185904007432990
2017-04-2104:00185801858018570185803907245440
2017-04-2103:001860018600185701859059911134170
2017-04-2102:0018580186101857018590110220488850
2017-04-2101:0018580186001858018580184934372180
2017-04-2100:0018560185801854018570178033033840
2017-04-2023:0018530185801853018570335162192670
2017-04-2022:0018500185601850018520512895026130
2017-04-2021:0018500185101849018500116921625410
2017-04-2020:0018480185101848018500124523029920
2017-04-2019:001849018490184801848081715104710
2017-04-2018:001851018510184901850063811804300
2017-04-2017:0018500185101848018510249846217460
2017-04-2016:0018470185001847018500132424476880
2017-04-2015:0018430184701841018470428379007640
2017-04-2014:00184901849018420184306656122820810
2017-04-2013:0018480185101847018490304856367320
2017-04-2012:0018460184801846018480221840974710
2017-04-2011:0018510185201846018460295254574160
2017-04-2010:0018470185101845018510473287468630
2017-04-2009:00184401850018430184607952146823290
2017-04-2008:0018400184701840018440243644897490
2017-04-2005:00183901840018370183802805147030
2017-04-2004:001837018400183701840056410370160
2017-04-2003:001843018430183701838092416995280
2017-04-2002:001842018430184001843060211085630
2017-04-2001:0018450184601840018430119121944240
2017-04-2000:0018450184801845018450142526305590
2017-04-1923:0018510185101845018450194835986900
2017-04-1922:0018460185101846018500168531141320
2017-04-1921:0018480184901846018460114721189060
2017-04-1920:0018460184901846018490133024576950
2017-04-1919:001848018490184501846075413928970
2017-04-1918:001847018490184601848097518013300
2017-04-1917:0018430184801842018460218540322950
2017-04-1916:0018440184501843018430102218841950
2017-04-1915:0018440184401841018410274750590910
2017-04-1914:00184301847018410184408631159161260
2017-04-1913:0018400184401839018440327460296270
2017-04-1912:0018380184101838018390390171766860
2017-04-1911:0018400184201838018380289153185930
2017-04-1910:0018420184301836018400459884565830
2017-04-1909:001832018450183101842010994202211420
2017-04-1908:0018300183501830018320148027113780
2017-04-1905:00183101833018310183103556502380
2017-04-1904:001830018320182801832094117226400
2017-04-1903:00183101833018290183003847033780
2017-04-1902:00182801832018280183004217705220
2017-04-1901:0018270183001826018290119921919320
2017-04-1900:0018340183601827018280226241435380
2017-04-1823:0018390184001834018340173331809860
2017-04-1822:0018360183901833018390239944043850
2017-04-1821:001837018380183601836072813371690
2017-04-1820:0018360183901835018370182633556750
2017-04-1819:0018330183601832018360207438025460
2017-04-1818:0018370183701832018330162129730560
2017-04-1817:0018360183801836018370163830091470
2017-04-1816:0018400184101835018370183633741290
2017-04-1815:0018410184401840018440484189200250
2017-04-1814:0018420184301840018410528397282570
2017-04-1813:0018370184201836018410289953314400
2017-04-1812:0018390184101835018360390471757880
2017-04-1811:0018400184101837018390402674071670
2017-04-1810:00184501847018390184006958128268620
2017-04-1809:001848018550184601846012155224922130
2017-04-1808:0018480184901847018480159229420420
2017-04-1805:00184601849018460184705079365220
2017-04-1804:0018410184701840018460140925996240
2017-04-1803:001838018420183801841058510762280
2017-04-1802:00183801838018370183803336120300
2017-04-1801:00183701838018360183803806981630
2017-04-1800:0018350183901835018370117721615010
2017-04-1723:0018360183701833018350102918884850
2017-04-1722:0018360183701834018360123822728510
2017-04-1721:001834018370183301836098618096400
2017-04-1720:00183101835018300183405059254740
2017-04-1719:00183101831018310183102594742290
2017-04-1718:001831018310182901831058610725360
2017-04-1717:00183101832018300183102815145100
2017-04-1716:001829018320182901832087415995870
2017-04-1715:0018360183601831018310329560381590
2017-04-1714:0018300183601830018350535198084960
2017-04-1713:0018310183601829018290453283057780
2017-04-1712:00182701835018270183106522119463730
2017-04-1711:0018240182901823018270483988370000
2017-04-1710:0018280182801822018230495390397330
2017-04-1709:00182301831018220182808884162326140
2017-04-1708:0018240182501819018230230241962510
2017-04-1505:00182301826018230182602053741720
2017-04-1504:0018240182401823018230651185480
2017-04-1503:001823018230182301823041747430
2017-04-1502:0018240182401822018230881604160
2017-04-1501:001823018240182301824040729280
2017-04-1500:00182301824018230182301142078310
2017-04-1423:00182401825018210182304748640350
2017-04-1422:00182701827018240182404548286070
2017-04-1421:00182901830018260182603316052100
2017-04-1420:0018300183001829018290851555300
2017-04-1419:001830018310183001830043786950
2017-04-1418:0018310183101830018300701281330
2017-04-1417:00183101831018300183103225894320
2017-04-1416:00183001832018300183004708602370
2017-04-1415:0018320183301831018320398272951390
2017-04-1414:0018340183501828018320514894269870
2017-04-1413:0018360183701834018340239043868710
2017-04-1412:0018340183701834018360253446512680
2017-04-1411:0018370183801834018350175732253600
2017-04-1410:0018370184001836018380279351331580
2017-04-1409:00183501841018340183808459155426060
2017-04-1408:0018330183501832018350244344792240
2017-04-1405:00183401836018340183603456331670
2017-04-1404:001837018370183401834061111215720
2017-04-1403:00183501837018350183704868923180
2017-04-1402:0018360183601833018350111920528540
2017-04-1401:0018390183901835018360121322281000
2017-04-1400:0018390184101838018400201837123310
2017-04-1323:0018400184201837018380345863608830
2017-04-1322:0018370184101836018400335861753730
2017-04-1321:0018360183801835018360176232358810
2017-04-1320:0018350183601834018350177232510140
2017-04-1319:0018340183601833018350131724160350
2017-04-1318:001835018360183401834095317482770
2017-04-1317:0018370183701833018360261047884510
2017-04-1316:0018390184001835018370212038956270
2017-04-1315:0018430184401840018400530097568850
2017-04-1314:001835018460183401843016781308819570
2017-04-1313:0018360183701834018350403974117670
2017-04-1312:0018330183601833018360407774823250
2017-04-1311:00183401837018320183305491100726120
2017-04-1310:001833018380183001834011915218508090
2017-04-1309:001838018400183201833013305244353810
2017-04-1308:0018410184201838018390251046189030
2017-04-1305:001849018490184501847073513573520
2017-04-1304:0018560185701849018490272350413920
2017-04-1303:0018570185701854018560130624237810
2017-04-1302:0018520185701852018560160129687560
2017-04-1301:0018490185301849018520134124824820
2017-04-1300:0018520185301847018490219140541370
2017-04-1223:0018550185501850018510328960939860
2017-04-1222:0018520185601851018550298955395770
2017-04-1221:0018540185501852018520146727189780
2017-04-1220:001854018560185301854080814986530
2017-04-1219:0018570185701853018540214939872430
2017-04-1218:0018580186001856018560186934730580
2017-04-1217:0018600186001858018590230142774650
2017-04-1216:0018610186201859018600229642718673
2017-04-1215:00185301856018530185307126132118350
2017-04-1214:00185101853018490185307784144062710
2017-04-1213:00185201855018490185105567103100370
2017-04-1212:0018500185301848018520362067008800
2017-04-1211:0018530185301849018500424678585710
2017-04-1210:001851018550184501853014531268800160
2017-04-1209:001859018600185001851015799293105030
2017-04-1208:0018620186301858018590157829363830
2017-04-1205:00186401864018630186302354378930
2017-04-1204:001861018630186001863079314762210
2017-04-1203:001862018630185901862092017124880
2017-04-1202:0018620186601860018620124323159250
2017-04-1201:0018610186401859018620199737174550
2017-04-1200:0018570186101856018600486490399330
2017-04-1123:00186801870018550185705751107061040
2017-04-1122:0018700187001864018680373169684270
2017-04-1121:001873018730187101871093817557240
2017-04-1120:001874018750187301873083915717390
2017-04-1119:001873018750187301873098518451740
2017-04-1118:0018710187301870018730190735710720
2017-04-1117:0018710187301869018710148827838100
2017-04-1116:001870018720186901871099318568690
2017-04-1115:0018730187401869018710499293414340
2017-04-1114:00186901874018680187409137170919530
2017-04-1113:00186901870018650186906250116760099
2017-04-1112:0018660187001864018690363667915700
2017-04-1111:0018720187201866018660423879207980
2017-04-1110:00187401875018720187205403101233630
2017-04-1109:00187001877018670187409570179161260
2017-04-1108:0018730187301869018700156029193520
2017-04-1105:00187401876018740187502815268970
2017-04-1104:001877018780187201874067412637090
2017-04-1103:001875018760187301876086416198990
2017-04-1102:001876018770187501876061611556240
2017-04-1101:0018730187601869018760178733456460
2017-04-1100:0018780187801872018730174032628780
2017-04-1023:0018790188101877018780193836410560
2017-04-1022:0018760188001876018780156229332850
2017-04-1021:001877018790187601877073913874660
2017-04-1020:001875018780187501877069313002990
2017-04-1019:001874018760187301874079614922210
2017-04-1018:001878018780187401874072613616620
2017-04-1017:00187701879018770187803356292470
2017-04-1016:001878018790187701878083115606530
2017-04-1015:0018790188101879018800297155850860
2017-04-1014:00187901883018770188005525103843140
2017-04-1013:0018790188001877018790117322030330
2017-04-1012:0018780188001877018780147527707910
2017-04-1011:0018800188201877018790264949780090
2017-04-1010:00188201885018750188006454121322900
2017-04-1009:00187901884018780188209558179820420
2017-04-1008:0018840188401879018790224542259090
2017-04-0805:00188001880018770187903316218310
2017-04-0804:00187901881018780188005009396200
2017-04-0803:001883018860187901879084615934880
2017-04-0802:0018780188401877018830269750703430
2017-04-0801:0018730187801873018780122322937660
2017-04-0800:0018730187501871018730233143650130
2017-04-0723:0018730187601872018720232943647150
2017-04-0722:00187001879018700187306272117586000
2017-04-0721:0018710187201863018700417577964800
2017-04-0720:001871018730187001871088816621280
2017-04-0719:001870018720186901871080114984880
2017-04-0718:001871018710186801869055910449330
2017-04-0717:0018730187301868018700103019262900
2017-04-0716:0018700187401869018720116621823730
2017-04-0715:00186601872018660187107124133236220
2017-04-0714:001869018770186201866016848315016270
2017-04-0713:00186801873018660186905919110668100
2017-04-0712:00186001869018590186808199152774110
2017-04-0711:001857018600185001859015629290102920
2017-04-0710:001874018760185401857028130524292420
2017-04-0709:00187301878018690187409651180834330
2017-04-0708:0018760187601872018720170131893530
2017-04-0705:00187301874018720187402434552610
2017-04-0704:0018680187301868018730107220049940
2017-04-0703:001873018740186801868094517680080
2017-04-0702:001871018760187101873083815700980
2017-04-0701:0018750187501870018710147327577040
2017-04-0700:0018730187801873018750211139588820
2017-04-0623:0018720187501871018730313658724400
2017-04-0622:0018710187201865018710306957379710
2017-04-0621:0018710187301868018700161330170520
2017-04-0620:0018730187401870018700115521627890
2017-04-0619:0018710187501871018740174432659870
2017-04-0618:0018700187301870018710306457324090
2017-04-0617:0018630187001863018700405275675930
2017-04-0616:0018630186501861018640163430438050
2017-04-0615:00186001861018570186105924110174740
2017-04-0614:001859018600185201859010494194816440
2017-04-0613:00185701860018520185908138151008910
2017-04-0612:00186201862018550185707943147669140
2017-04-0611:00186801868018560186208370155791820
2017-04-0610:00186901872018650186905950111164660
2017-04-0609:001876018790186301870022254416122110
2017-04-0608:0018770187901875018760173832622140
2017-04-0605:001881018820187901880084215833030
2017-04-0604:0018900189001880018820207539096280
2017-04-0603:0018990190001889018900188335682870
2017-04-0602:00189901900018980189804438412520
2017-04-0601:001897018990189601898077314669600
2017-04-0600:0018990189901893018970223442358050
2017-04-0523:0018990190301897018990364069144550
2017-04-0522:0018950190101894018990321060924640
2017-04-0521:0018890189601888018950240545523400
2017-04-0520:001888018900188801889053010007910
2017-04-0519:00188901890018880188904608689650
2017-04-0518:0018860189101886018890149928318070
2017-04-0517:001885018860188401886098018475980
2017-04-0516:0018870188701884018850107920348840
2017-04-0515:0018860188701885018860449184697660
2017-04-0514:0018840188701881018870458686432970
2017-04-0513:0018790188501876018840304757300840
2017-04-0512:0018850188601877018790395974433990
2017-04-0511:0018850188601884018860152328712240
2017-04-0510:00188401888018820188507218136051380
2017-04-0509:001889018940188401884010559199423740
2017-04-0508:0018930189401889018890187735514140
2017-04-0505:00189001893018900189304007567500
2017-04-0504:00188901890018890189001112097440
2017-04-0503:00189001890018890188903246122180
2017-04-0502:001888018900188801890068812992830
2017-04-0501:0018890189001888018880114721667300
2017-04-0500:0018820189201882018890236444629880
2017-04-0423:0018830188501879018830286954011750
2017-04-0422:0018800188601880018820367369171470
2017-04-0421:0018770188001876018800144727178050
2017-04-0420:0018790188001877018780281152810280
2017-04-0419:001878018800187701879059311139130
2017-04-0418:0018790187901876018780142926833210
2017-04-0417:0018780188001875018790229143026420
2017-04-0416:0018810188101876018780162330487420
2017-04-0415:00188101882018760188207904148604180
2017-04-0414:001877018820187401881013428252171670
2017-04-0413:001886018860186901877020558385952770
2017-04-0412:00188901889018840188605804109479550
2017-04-0411:0018920189501888018890525699410982
2017-04-0410:00189301893018880189305354101205670
2017-04-0409:001891018930188301892014296269969120
2017-04-0408:0018930189501891018910186735345570
2017-04-0405:00189901899018980189902374500480
2017-04-0404:001898019000189701899056610749620
2017-04-0403:001896018990189401898053610165200
2017-04-0402:001896018980189501896073213880500
2017-04-0401:0018920189601890018960123423363000
2017-04-0400:0018940189601892018930263749952680
2017-04-0323:0019000190101893018940359968277070
2017-04-0322:0019020190301900019010118922608720
2017-04-0321:001901019020190001901099818971310
2017-04-0320:001903019030190101902055610574960
2017-04-0319:00190301905019020190304238050670
2017-04-0318:001902019030190001902086316408240
2017-04-0317:0019030190401901019020133925469510
2017-04-0316:001903019040190101903066812707610
2017-04-0315:00190001905018980190507206137040680
2017-04-0314:001896019070189601899011715222914040
2017-04-0313:0018930189701893018960290655075210
2017-04-0312:0018990190001892018940372970689070
2017-04-0311:0018970189901896018990253248050550
2017-04-0310:0018960189801894018980418379320320
2017-04-0309:001898018990189101896010841205341430
2017-04-0308:0019000190001896018980184835080350

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