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07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 
2017-08-0105:00199201994019910199102424820000
2017-08-0104:00199301994019910199102364702710
2017-08-0103:00199401994019920199201432848900
2017-08-0102:00199401994019930199402825620320
2017-08-0101:00199301994019920199403887733270
2017-08-0100:0019930199301992019930108821683750
2017-07-3123:0019950199601991019930177335340550
2017-07-3122:0019950199701994019950138327597780
2017-07-3121:001995019960199501995053610693240
2017-07-3120:00199501995019940199501943870290
2017-07-3119:00199401995019940199503486939820
2017-07-3118:0019940199501993019950105020941150
2017-07-3117:0019950199601994019940164132742710
2017-07-3116:0019970199801995019950166533238090
2017-07-3115:00199101994019900199407728153968370
2017-07-3114:00199401996019920199205086101392840
2017-07-3113:00199201996019920199405192103543320
2017-07-3112:0019920199401992019930110321979840
2017-07-3111:001992019930199101991066113167630
2017-07-3110:0019940199501989019920370673798890
2017-07-3109:00199301996019900199406985139202530
2017-07-3108:0019930199401992019930124224753190
2017-07-2905:00199601997019940199703376726870
2017-07-2904:00199401995019940199502424826510
2017-07-2903:00199501995019940199403336641520
2017-07-2902:00199501996019950199502344668330
2017-07-2901:00199501996019940199504749456010
2017-07-2900:0019940199501992019950223844621930
2017-07-2823:0019950199601993019950179935886110
2017-07-2822:0019970199701995019950145829099940
2017-07-2821:0019970199701993019970182836473280
2017-07-2820:00199601997019960199604138244040
2017-07-2819:001996019960199401995059611891380
2017-07-2818:0019960199701994019960106521253800
2017-07-2817:001996019980199501996077215412160
2017-07-2816:001996019970199501996096719299810
2017-07-2815:0019930199501993019950405380819630
2017-07-2814:00199301994019910199405809115758290
2017-07-2813:0019950199601991019930409981705780
2017-07-2812:0019970199801995019950195238976210
2017-07-2811:0019970199801996019970131526264280
2017-07-2810:0019970199901995019980308461586080
2017-07-2809:00200102003019950199707302145954180
2017-07-2808:0020010200202000020010129025812560
2017-07-2805:00200202003020020200302955907140
2017-07-2804:001999020030199902002056111227850
2017-07-2803:002000020010199801999086517299060
2017-07-2802:00200702007019950199905113102314100
2017-07-2801:0020110201302007020070241548543880
2017-07-2800:002010020110200802011082316537230
2017-07-2723:002006020100200602010093918864490
2017-07-2722:0020090201202006020070192738720540
2017-07-2721:0020090201002009020100601205880
2017-07-2720:00200902010020090200904509041140
2017-07-2719:002008020110200802010072314525530
2017-07-2718:002006020080200602008062212485730
2017-07-2717:0020080200802006020060194939117030
2017-07-2716:0020090200902006020080107921663360
2017-07-2715:0020050200602004020050228445799560
2017-07-2714:002011020170200402006014837298188530
2017-07-2713:00200602013020050201207153143738400
2017-07-2712:0020050200602004020060164332946920
2017-07-2711:0020060200802005020050138927869050
2017-07-2710:0020040200902004020070495499406960
2017-07-2709:00200202005019990200406362127361790
2017-07-2708:0020000200202000020010102220448643
2017-07-2705:00200102002020000200202775543953
2017-07-2704:002001020020199902001075315065510
2017-07-2703:0020070200702002020020109822011030
2017-07-2702:00200802008020060200701422849830
2017-07-2701:00200802009020070200803406826920
2017-07-2700:0020070200902006020080180936317000
2017-07-2623:002007020080200602006077615573790
2017-07-2622:0020060200702006020070120324139180
2017-07-2621:0020060200802006020060101520370430
2017-07-2620:0020050200702003020060104921030160
2017-07-2619:002005020050200302005090518138800
2017-07-2618:002006020060200502006075115063540
2017-07-2617:002006020060200502005085917229480
2017-07-2616:0020060200702004020060150330151626
2017-07-2615:0020030200502003020040441588472150
2017-07-2614:0020040200502002020030253450776550
2017-07-2613:00200302005020000200405253105185700
2017-07-2612:002005020060200402004076215274280
2017-07-2611:0020060200602003020050150130090110
2017-07-2610:0020090200902004020060219944132910
2017-07-2609:00200902011020060200908048161662955
2017-07-2608:0020090201002008020090142628649120
2017-07-2605:00200602006020050200502154311120
2017-07-2604:002007020090200602006075715197910
2017-07-2603:002006020070200502007057511534330
2017-07-2602:00200702007020050200602705417400
2017-07-2601:0020040200802004020080243048737330
2017-07-2600:0020020200502002020040231446351110
2017-07-2523:0019990200201999020010149829962920
2017-07-2522:0020000200201998019990124724946400
2017-07-2521:001999020010199802000099019799080
2017-07-2520:001998020000199801999069413872590
2017-07-2519:001998019990199701998057911568340
2017-07-2518:0019960199901996019980175735101100
2017-07-2517:0019950199701995019960147329400930
2017-07-2516:001994019960199301995094518847380
2017-07-2515:0019950199501992019920250149844850
2017-07-2514:0019950199601994019940420583880970
2017-07-2513:0019950199501993019940220944041950
2017-07-2512:0019940199501993019940106421217024
2017-07-2511:0019970199701991019930429685671930
2017-07-2510:0019980199901996019970176635277800
2017-07-2509:00199602002019950199707174143378706
2017-07-2508:001995019970199501996076615284450
2017-07-2505:00199501996019940199603887742280
2017-07-2504:00199401995019940199501272532610
2017-07-2503:001994019940199301994047937160
2017-07-2502:00199401994019930199402955882280
2017-07-2501:0019920199501992019940100520031310
2017-07-2500:001990019920198901992088717651950
2017-07-2423:001990019920198901990099419786120
2017-07-2422:0019910199301989019910179535743470
2017-07-2421:001990019920198901991081616244010
2017-07-2420:001989019900198901990059411817750
2017-07-2419:00198801989019860198904609143130
2017-07-2418:0019880199001985019870184536669300
2017-07-2417:0019900199101988019880164132650670
2017-07-2416:0019910199101988019890253150357120
2017-07-2415:0019950199601993019940413382414120
2017-07-2414:00199201998019910199606269125072500
2017-07-2413:0019900199201989019910173834599180
2017-07-2412:0019920199201990019900122324350290
2017-07-2411:0019910199201989019920168333491375
2017-07-2410:0019920199301987019910411981962480
2017-07-2409:00199501996019880199109890196968110
2017-07-2408:0019950199601994019950164332781550
2017-07-2205:00199801998019960199604679324640
2017-07-2204:0019970199801996019980681357930
2017-07-2203:00199601997019960199702605191830
2017-07-2202:00199701998019960199604799565040
2017-07-2201:001996019980199601997070314042180
2017-07-2200:0019960199701995019960150430024440
2017-07-2123:0019960199701995019950198639639800
2017-07-2122:0020000200101996019960269553851960
2017-07-2121:0020040200402000020010151930408710
2017-07-2120:0020030200402003020030711422350
2017-07-2119:0020040200502002020030232246515140
2017-07-2118:0020070200802005020050184637035150
2017-07-2117:00200702008020060200803276562730
2017-07-2116:002007020080200602007056111259620
2017-07-2115:0020080200902007020080378075901670
2017-07-2114:0020080201002006020080427485806860
2017-07-2113:0020090201002007020090177335612720
2017-07-2112:0020060201002006020090246749543165
2017-07-2111:0020080200802005020070175535217310
2017-07-2110:0020100201002006020080199740097910
2017-07-2109:00200802012020060200907057141761830
2017-07-2108:002006020080200602008084716998480
2017-07-2105:00200802009020060200603567143540
2017-07-2104:00200902010020080200901212430770
2017-07-2103:00200802009020080200903286588130
2017-07-2102:00200602009020060200904378771790
2017-07-2101:00200402006020040200503106216780
2017-07-2100:0020070200802002020050191438366680
2017-07-2023:0020110201102005020070313762986360
2017-07-2022:0020120201302009020100197139640650
2017-07-2021:0020110201302011020120139528073660
2017-07-2020:002012020120201002011066513373560
2017-07-2019:00201302013020120201201633279970
2017-07-2018:00201202013020120201304939920930
2017-07-2017:0020120201402011020120179836185910
2017-07-2016:002010020130200902012073414763350
2017-07-2015:0020130201302009020090352370832370
2017-07-2014:00201202014020110201305408108823250
2017-07-2013:0020130201302011020120164133014990
2017-07-2012:00200702014020060201306275126160690
2017-07-2011:0020080200802006020060204741085050
2017-07-2010:00200202009020010200805747115296400
2017-07-2009:00200302004020000200205731114735850
2017-07-2008:002001020030200102003072814572510
2017-07-2005:00200102002020010200202284564240
2017-07-2004:00200002001020000200102134262100
2017-07-2003:00200002001020000200101442880560
2017-07-2002:001999020000199901999050999520
2017-07-2001:001999020000199801998055010995190
2017-07-2000:001997020000199701999085417070550
2017-07-1923:0019980199901997019970108721718390
2017-07-1922:001996019980199501997097219408090
2017-07-1921:001997019990199501995082616491450
2017-07-1920:00199801999019970199802334655650
2017-07-1919:00199801998019970199803597169820
2017-07-1918:00199901999019980199803276534280
2017-07-1917:00200002001019980199903306596930
2017-07-1916:0020000200101999020000109921979980
2017-07-1915:0020000200101999020010286357269300
2017-07-1914:00199702001019970200005077101501320
2017-07-1913:0020000200001996019970207541456160
2017-07-1912:0020000200101998019990135527096100
2017-07-1911:0019980200101997020000294658899060
2017-07-1910:0019980200001997019990315663065460
2017-07-1909:00199601998019930199806053120793940
2017-07-1908:001996019970199501996099619880170
2017-07-1905:00199701998019960199803426832120
2017-07-1904:00199601997019950199701763513140
2017-07-1903:001996019960199501995048958020
2017-07-1902:00199401997019940199603126227560
2017-07-1901:001995019970199401994061112192440
2017-07-1900:001992019950199101994091318201830
2017-07-1823:0019920199401989019920258051375860
2017-07-1822:0019910199401990019920201740177590
2017-07-1821:0019960199601991019920256151049810
2017-07-1820:0019960199701995019960121024149890
2017-07-1819:001999019990199601996089417850500
2017-07-1818:001999020000199801999089417871350
2017-07-1817:0019960200101995019990179635891280
2017-07-1816:0019990199901996019960130226007000
2017-07-1815:0019980200001997019980392478409130
2017-07-1814:00199701999019960199805117102197640
2017-07-1813:0019970200001997019970256251197450
2017-07-1812:0019960199801995019970171334199190
2017-07-1811:0019970199801995019950338867654370
2017-07-1810:00200002000019920199607989159487250
2017-07-1809:00200502006019990200008777175755500
2017-07-1808:0020040200502003020050110022045750
2017-07-1505:00200402005020020200203937870880
2017-07-1504:00200202004020010200402134266470
2017-07-1503:00200302003020010200102955907140
2017-07-1502:00200302004020020200301272543770
2017-07-1501:00200402004020030200403737474910
2017-07-1500:0020040200402002020040121524340560
2017-07-1423:0020030200502002020040127725586830
2017-07-1422:0020030200502001020030198339721430
2017-07-1421:0020060200702001020030255451180650
2017-07-1420:00200802008020070200702464938160
2017-07-1419:00200802008020070200803036084080
2017-07-1418:00200802009020070200904979979770
2017-07-1417:002009020100200802008062612575380
2017-07-1416:002009020110200902010063612782183
2017-07-1415:0020110201102009020110282056693760
2017-07-1414:0020110201202010020110288958110480
2017-07-1413:002012020130201102011092318566060
2017-07-1412:0020110201302011020110141928546020
2017-07-1411:002010020120200902011097919683050
2017-07-1410:0020110201402010020110324865347830
2017-07-1409:00201202014020080201207680154472310
2017-07-1408:0020130201402011020120246249553290
2017-07-1405:00201102013020110201302555131770
2017-07-1404:00201002011020100201101853720320
2017-07-1403:00201102011020100201001603216040
2017-07-1402:00201102011020090201001272552930
2017-07-1401:00201002011020100201003777580110
2017-07-1400:002011020110201002010063512764820
2017-07-1323:0020120201302009020110164733119160
2017-07-1322:0020110201302010020120135227194320
2017-07-1321:00201102012020110201202955932540
2017-07-1320:00201002011020100201101252513080
2017-07-1319:002010020110201002010052410534750
2017-07-1318:0020110201202010020110141228398630
2017-07-1317:002010020120200902011080816243460
2017-07-1316:002010020110200902010087017487850
2017-07-1315:0020090200902007020080340868440040
2017-07-1314:0020100201002007020090332866833890
2017-07-1313:0020070201102006020100291858605820
2017-07-1312:0020080201002004020060429686236250
2017-07-1311:0020100201202008020080208341879420
2017-07-1310:0020100201302009020100310962524890
2017-07-1309:00201602017020090201006182124471010
2017-07-1308:0020140201602014020150116423448560
2017-07-1305:00201302015020130201303016060920
2017-07-1304:00201502016020130201303617272320
2017-07-1303:00201502016020150201502996025510
2017-07-1302:002015020160201402016090818298210
2017-07-1301:002013020150201102014096619451173
2017-07-1300:0020120201402011020140102820696060
2017-07-1223:0020140201502012020120283957162300
2017-07-1222:0020080201402008020140300260389500
2017-07-1221:0020100201002007020080228545903360
2017-07-1220:00201002010020090201003877777540
2017-07-1219:002009020100200802010080516172880
2017-07-1218:002008020090200702008068013652770
2017-07-1217:002009020090200702008088917852400
2017-07-1216:0020080201002007020090139027915700
2017-07-1215:0020090200902006020060375275307820
2017-07-1214:0020070201002007020090335467355510
2017-07-1213:0020060200802005020070276655503680
2017-07-1212:0020100201202004020060465993558260
2017-07-1211:0020110201302010020100277855881780
2017-07-1210:0020100201202008020110390278447980
2017-07-1209:00201102014020090200906174124185610
2017-07-1208:0020100201202009020110185437272740
2017-07-1205:00201102013020110201102515049120
2017-07-1204:00201102013020110201102725470990
2017-07-1203:00201102012020110201102575168800
2017-07-1202:00200902012020080201104008039470
2017-07-1201:0020120201402008020090186337456150
2017-07-1200:0020160201602009020130369874388230
2017-07-1123:0020140201702014020160102220596390
2017-07-1122:002014020150201302014068113713820
2017-07-1121:00201302015020130201404028096430
2017-07-1120:00201402015020130201404368780780
2017-07-1119:002014020150201402014052910655320
2017-07-1118:00201502015020140201502434896050
2017-07-1117:0020150201602014020150144929195590
2017-07-1116:0020180201802015020150113422867120
2017-07-1115:0020180201902017020180385177711480
2017-07-1114:0020170201902016020180334267426920
2017-07-1113:0020160201802014020160362072979420
2017-07-1112:0020130201702011020150471795006950
2017-07-1111:0020090201402009020130153230815100
2017-07-1110:0020100201202008020090243548943040
2017-07-1109:00200702011020050201005664113766230
2017-07-1108:002005020080200502007077515545690
2017-07-1105:00200602007020050200504448904230
2017-07-1104:00200802008020060200601703411770
2017-07-1103:002008020080200702008038762790
2017-07-1102:00200902009020070200801503012400
2017-07-1101:00200902010020080200902725464350
2017-07-1100:002010020110200802009063712796160
2017-07-1023:0020080201002007020100171234391000
2017-07-1022:002008020090200602007088917846820
2017-07-1021:002008020090200802008053710786190
2017-07-1020:002011020110200802008077815630350
2017-07-1019:002010020120201002011090018101180
2017-07-1018:002009020110200902010086017288360
2017-07-1017:0020100201002008020100111522404460
2017-07-1016:0020100201202009020090113522814070
2017-07-1015:00200702011020070201005246105410380
2017-07-1014:00200402009020030200707224144998070
2017-07-1013:0020090200902005020050110922253420
2017-07-1012:0020070201202005020090396079569590
2017-07-1011:0020050200802004020060204841083280
2017-07-1010:0020030200502002020040254651015180
2017-07-1009:0020060200602001020030479195964270
2017-07-1008:0020060200702004020060145829246240
2017-07-0805:00200202004020010200303587171420
2017-07-0804:00200202003020010200204128247140
2017-07-0803:00200302004020030200301232463800
2017-07-0802:00200402004020020200403747491350
2017-07-0801:002004020050200202004058311680850
2017-07-0800:0019990200501999020040240048059130
2017-07-0723:0019990200001997019990254350820510
2017-07-0722:0019970199901996019990235747073450
2017-07-0721:0019940199801993019980274654789450
2017-07-0720:00199401994019930199401973928070
2017-07-0719:001993019940199301994054510865860
2017-07-0718:00199301995019930199304999947860
2017-07-0717:0019930199601993019930148529611300
2017-07-0716:001994019950199201993084516845160
2017-07-0715:00199201996019910199505031100335000
2017-07-0714:00198801992019880199107192143169140
2017-07-0713:0019920199201987019880327565135410
2017-07-0712:0019930199401991019920304360618200
2017-07-0711:0019960199601993019930196539203990
2017-07-0710:00198701997019860199509491189147960
2017-07-0709:00198501993019840198708833175642430
2017-07-0708:0019860198701983019840208241322910
2017-07-0705:00199001990019870198703166281540
2017-07-0704:001989019910198701990095118908490
2017-07-0703:001990019900198901989058311597010
2017-07-0702:00199201992019900199103987923240
2017-07-0701:001992019920199001992069913914330
2017-07-0700:0019900199301990019910250249830540
2017-07-0623:0019890199101986019890382676086230
2017-07-0622:0019910199201987019890263052331290
2017-07-0621:0019930199401991019910152530389350
2017-07-0620:0019940199501992019920103420608180
2017-07-0619:0019950199501991019940168533578640
2017-07-0618:0019970199701994019950151430221410
2017-07-0617:001996019990199601997088117597230
2017-07-0616:0019970199901996019960165132980640
2017-07-0615:0019990199901996019970353570612990
2017-07-0614:00199601999019940199906203123875000
2017-07-0613:0019940199701993019960162632439380
2017-07-0612:00199901999019930199405813116036240
2017-07-0611:0020000200201998019980397479469560
2017-07-0610:00200002004019960200006376127536740
2017-07-0609:00200502007019980199908589172065220
2017-07-0608:002006020060200402005083716786510
2017-07-0605:00200802008020060200701663332190
2017-07-0604:00200702007020060200702334675650
2017-07-0603:002005020090200402007068113665510
2017-07-0602:00200502006020040200602615233250
2017-07-0601:00200302004020020200403446892480
2017-07-0600:0020050200602001020030171934435990
2017-07-0523:0020050200601999020040392678620190
2017-07-0522:0020090201102005020050277755741780
2017-07-0521:0020090201102009020100122624640200
2017-07-0520:002011020110200802009090818245060
2017-07-0519:0020110201302011020110133726896530
2017-07-0518:0020110201202010020110154731104330
2017-07-0517:0020110201202009020100209442087430
2017-07-0516:0020080201302008020110330066347830
2017-07-0515:0020060200802005020070423184893150
2017-07-0514:00200302008020020200705280105873490
2017-07-0513:0019990200501999020030338767834570
2017-07-0512:00199302003019920199907168143180130
2017-07-0511:0019890199301988019930350469747980
2017-07-0510:00199501998019870199008826175827370
2017-07-0509:00200102002019940199509502189859420
2017-07-0508:0020000200201998020010164932978290
2017-07-0505:0020040200502004020050971944560
2017-07-0504:00200502006020040200402024049990
2017-07-0503:002005020050200502005025501250
2017-07-0502:002005020060200502006021421250
2017-07-0501:00200402006020040200502204410590
2017-07-0500:002005020060200402004055111045530
2017-07-0423:00200702007020050200503657320560
2017-07-0422:00200502007020050200704188388340
2017-07-0421:002005020070200502005056711374000
2017-07-0420:00200502006020050200604478962400
2017-07-0419:00200702007020040200504619243780
2017-07-0418:0020040200702004020060120424147120
2017-07-0417:0020030200802003020040303160786040
2017-07-0416:0020020200502002020040170434136620
2017-07-0415:0020020200302000020010389477930190
2017-07-0414:00200302003019960200209392187765600
2017-07-0413:00200802009020010200306189124089410
2017-07-0412:0020120201302006020080373675067350
2017-07-0411:0020130201402011020130165933389770
2017-07-0410:0020110201402009020130338668120840
2017-07-0409:00201902019020090201107969160554050
2017-07-0408:0020180201902017020190119224054580
2017-07-0405:00201602019020150201903817689740
2017-07-0404:0020150201502015020150360450
2017-07-0403:002016020160201502015015302290
2017-07-0402:00201502015020140201501893807990
2017-07-0401:00201902019020150201504489033860
2017-07-0400:002017020190201602018098719914060
2017-07-0323:0020150201902015020180231746721770
2017-07-0322:0020140201502013020140146729545710
2017-07-0321:002013020130201102013065313141930
2017-07-0320:00201302014020120201304639320610
2017-07-0319:0020110201302011020130128525855340
2017-07-0318:002011020120201002011074615002450
2017-07-0317:002010020120201002012099920089570
2017-07-0316:0020070201302007020110317363781030
2017-07-0315:0020030200702003020070482696802280
2017-07-0314:0020070200702003020030387877744820
2017-07-0313:0020080200802005020070223044745380
2017-07-0312:0020060200902005020070280356267040
2017-07-0311:0020060200702004020060115223104750
2017-07-0310:0020050200802003020060314963150370
2017-07-0309:00200302008020010200506814136603770
2017-07-0308:0020040200502003020040116723388100

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