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09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 
2017-09-3005:00203502036020350203603166433190
2017-09-3004:00203602036020340203604749648170
2017-09-3003:00203502036020350203601432910850
2017-09-3002:00203602037020350203502234539550
2017-09-3001:00203602037020350203603356820730
2017-09-3000:0020350203702034020360111422672720
2017-09-2923:0020350203602034020350163233203100
2017-09-2922:0020320203602031020350218744462340
2017-09-2921:0020340203402031020320153331151140
2017-09-2920:00203302035020330203404108339380
2017-09-2919:0020330203502033020330118724146180
2017-09-2918:002034020350203202034078615983270
2017-09-2917:002032020350203202035099520230260
2017-09-2916:0020330203402031020330108622072360
2017-09-2915:00203402037020310203408260168018140
2017-09-2914:00203402036020310203306972141720240
2017-09-2913:0020320203602031020340366174483900
2017-09-2912:0020290203302028020320391079386680
2017-09-2911:0020290203002028020290458693041840
2017-09-2910:00203002031020270203005230106117300
2017-09-2909:00203102035020300203009331189564710
2017-09-2908:0020330203302028020310231847085590
2017-09-2905:00203302033020320203202204471470
2017-09-2904:00203302034020320203303086261770
2017-09-2903:00203502035020330203301422887140
2017-09-2902:00203402034020320203403767644910
2017-09-2901:002033020340203302034084017083050
2017-09-2900:002034020340203202033096919703430
2017-09-2823:0020310203502030020340231146968100
2017-09-2822:0020320203202030020310155931666720
2017-09-2821:0020320203302030020320202341097190
2017-09-2820:002033020340203302033073915028250
2017-09-2819:0020350203602033020340197140088990
2017-09-2818:0020350203602034020340116323670290
2017-09-2817:0020350203602033020350198440369610
2017-09-2816:0020370203702033020350144429387120
2017-09-2815:0020360203902035020390463894527014
2017-09-2814:00203602040020340203609089185152327
2017-09-2813:0020360203902036020360281257285385
2017-09-2812:00203102037020290203608459171988860
2017-09-2811:0020320203202029020320355772239960
2017-09-2810:00203402035020300203106937141037825
2017-09-2809:002039020400203102034010800219838350
2017-09-2808:0020400204102038020390207642345340
2017-09-2805:00204002040020380203801723505830
2017-09-2804:00203802040020380203901793649820
2017-09-2803:00203902041020370203804308767079
2017-09-2802:0020340203902034020380115023410289
2017-09-2801:0020350203502030020340174035364400
2017-09-2800:0020320203502030020350214743636010
2017-09-2723:00204002040020290203104999101687829
2017-09-2722:0020410204302039020390241449266350
2017-09-2721:0020380204302037020420320565369334
2017-09-2720:0020370203802036020380152531068380
2017-09-2719:002036020370203502036065013233770
2017-09-2718:002036020370203502035067213683330
2017-09-2717:0020330203802033020360288258654430
2017-09-2716:0020340203602033020330199440571339
2017-09-2715:00202702032020260203207517152565814
2017-09-2714:00202802028020240202705891119345160
2017-09-2713:0020240202802023020270385878140380
2017-09-2712:0020270202802023020240399280858290
2017-09-2711:0020250202802024020270219544473800
2017-09-2710:00202102025020210202405204105262160
2017-09-2709:00202502027020210202109689196058932
2017-09-2708:0020240202702024020250181836820620
2017-09-2705:00202402025020240202502575202810
2017-09-2704:00202302024020230202403156374230
2017-09-2703:0020230202302022020220941901000
2017-09-2702:00202102024020210202204388858040
2017-09-2701:0020210202402019020210172934955070
2017-09-2700:0020230202302019020210214043250960
2017-09-2623:0020240202502022020230111622578620
2017-09-2622:0020240202602023020240192739010250
2017-09-2621:0020210202502020020240127625813530
2017-09-2620:002020020220201902021081716506070
2017-09-2619:002020020220201902020099120022480
2017-09-2618:002020020200201902020060012116650
2017-09-2617:002020020200201702020060612233210
2017-09-2616:002018020200201702020092218610898
2017-09-2615:0020180201902015020150458992553840
2017-09-2614:0020190202002018020180457792397010
2017-09-2613:00201902020020160201906324127635460
2017-09-2612:0020220202302019020190375275828220
2017-09-2611:0020210202502020020220288358317860
2017-09-2610:0020190202202019020210325265708950
2017-09-2609:00202202023020170201908423170115880
2017-09-2608:0020200202302019020220203841180820
2017-09-2605:00201802019020170201802885811970
2017-09-2604:00201702019020170201804929928800
2017-09-2603:00201702017020160201704378812550
2017-09-2602:002017020180201602017070414200520
2017-09-2601:0020140201702010020160366973881058
2017-09-2600:0020190201902014020150449190580340
2017-09-2523:0020260202802019020190348870587420
2017-09-2522:0020260202802025020250158432096720
2017-09-2521:002025020270202502026062912743620
2017-09-2520:00202502026020250202601092207380
2017-09-2519:00202502026020240202502785629620
2017-09-2518:0020250202602023020250155831548240
2017-09-2517:0020270202702024020250115623420910
2017-09-2516:002026020280202502028086217469340
2017-09-2515:0020260202702025020270429987125290
2017-09-2514:00202502028020240202505377108948650
2017-09-2513:0020240202602023020260167433891950
2017-09-2512:0020250202602023020250251250849030
2017-09-2511:0020260202802024020250192639021290
2017-09-2510:0020270202902024020260408082672180
2017-09-2509:00203002032020270202808613174758630
2017-09-2508:0020260203102026020290263953522269
2017-09-2305:00201902021020190202002955958820
2017-09-2304:00201902021020190202001332686710
2017-09-2303:00201902020020190201903296642560
2017-09-2302:00202102021020190202002605252030
2017-09-2301:002019020220201902021065013135700
2017-09-2300:0020160202002016020200100420254890
2017-09-2223:0020160201802015020150132426698120
2017-09-2222:0020170201802015020170249450300830
2017-09-2221:0020180201902017020170169234141180
2017-09-2220:002019020200201702017057711645710
2017-09-2219:002018020190201802019063312776720
2017-09-2218:0020190202002016020180323765309690
2017-09-2217:002019020200201702020070714274528
2017-09-2216:002017020210201702020079115969510
2017-09-2215:00201702020020160201807995161313770
2017-09-2214:00201602019020150201707423149713420
2017-09-2213:0020140201602013020150260752519700
2017-09-2212:0020140201602012020150425885774170
2017-09-2211:00201702019020130201408565172634930
2017-09-2210:002018020200201302017010400209662580
2017-09-2209:002026020290201602019015144306279760
2017-09-2208:0020240202602022020250289658627650
2017-09-2205:00202602027020250202502054151990
2017-09-2204:00202702028020250202601503039540
2017-09-2203:002027020290202702028070414275520
2017-09-2202:0020240202702024020260127325778630
2017-09-2201:002021020240202002024078215815360
2017-09-2200:0020240202502021020210176735745780
2017-09-2123:0020200202302020020230136527587380
2017-09-2122:0020240202502018020200331967116230
2017-09-2121:002024020250202302025081516494960
2017-09-2120:0020250202602024020240100620369200
2017-09-2119:002025020260202402025066513466190
2017-09-2118:0020230202502022020250130226351210
2017-09-2117:0020240202602022020230287158113080
2017-09-2116:0020260202702025020250141828727260
2017-09-2115:00202302024020210202206277126925530
2017-09-2114:00202402026020190202209500192126490
2017-09-2113:0020270202802023020240422985651580
2017-09-2112:00203302034020260202607205146250300
2017-09-2111:0020320203502031020330394580192500
2017-09-2110:00202902034020290203107429150929040
2017-09-2109:002033020350202802030013787280126430
2017-09-2108:0020350203702032020330436388778830
2017-09-2105:00202702029020270202703747583600
2017-09-2104:0020250202902025020280168434134910
2017-09-2103:0020170202502016020240361072997370
2017-09-2102:00201702017020150201703156351040
2017-09-2101:00201702018020170201702845729160
2017-09-2100:0020140201702014020170161432536599
2017-09-2023:0020150201602013020150127625706379
2017-09-2022:0020140201602014020150105321213690
2017-09-2021:00201402014020130201404779602740
2017-09-2020:00201302014020120201301873764980
2017-09-2019:002015020150201202013097719670130
2017-09-2018:0020150201602014020150134227032650
2017-09-2017:002014020160201402015070814263580
2017-09-2016:0020160201602014020150126525490690
2017-09-2015:00201802018020140201406667134349420
2017-09-2014:0020170201902014020190376875987450
2017-09-2013:0020160201802014020170375475688170
2017-09-2012:00201902022020160201605155104061940
2017-09-2011:0020150201902015020180388278295440
2017-09-2010:0020140201602013020160384177392120
2017-09-2009:00201702019020140201407212145371139
2017-09-2008:0020140201702014020170193338947388
2017-09-2005:00201402015020130201302294610695
2017-09-2004:00201402015020130201401863746430
2017-09-2003:00201402014020130201401543101300
2017-09-2002:00201402015020130201404799645460
2017-09-2001:0020120201602012020140129626102299
2017-09-2000:002011020130201102012064813035000
2017-09-1923:0020080201202007020120312062728700
2017-09-1922:0020100201102008020090226145420480
2017-09-1921:002011020120200902011077415561490
2017-09-1920:0020120201202010020110144228998670
2017-09-1919:0020120201302011020120118623856250
2017-09-1918:0020090201202008020120202340662760
2017-09-1917:0020130201402008020080296259565140
2017-09-1916:0020120201402012020140164333068148
2017-09-1915:00201702017020150201506851138076810
2017-09-1914:00201302019020110201709510191718570
2017-09-1913:00200602013020060201305847117477580
2017-09-1912:0020060200802005020060229546043050
2017-09-1911:0020050200702004020050354871152030
2017-09-1910:00200402006020010200606545131109338
2017-09-1909:002000020050199902004014678293850900
2017-09-1908:00199902002019980199906146122906539
2017-09-1605:00198401986019830198504869645020
2017-09-1604:00198401985019840198402164285460
2017-09-1603:00198301984019830198401382737470
2017-09-1602:00198301984019830198301132240860
2017-09-1601:00198201984019810198304929753060
2017-09-1600:001985019850198201983099719776270
2017-09-1523:0019800198601980019850220043605390
2017-09-1522:0019790198201978019800309561280900
2017-09-1521:0019860198601978019790316062628280
2017-09-1520:0019860198701984019860117323290220
2017-09-1519:0019870198801986019860193338404700
2017-09-1518:00197901990019790198806560130247960
2017-09-1517:001978019800197801979086717154720
2017-09-1516:0019780198001977019790134226549460
2017-09-1515:0019760197901975019790468692663730
2017-09-1514:00197701979019760197706969137804870
2017-09-1513:0019760198001975019770401879452120
2017-09-1512:00196901977019680197606890135915450
2017-09-1511:0019680196901967019690155530606130
2017-09-1510:00197001972019680196805226102921690
2017-09-1509:00196401971019630197009481186624190
2017-09-1508:0019660196801963019640333165487934
2017-09-1505:00197301974019720197403667222040
2017-09-1504:001971019720197001972067913386090
2017-09-1503:00197201973019710197104599049150
2017-09-1502:001974019750197101971088417439230
2017-09-1501:00197401975019740197502003949830
2017-09-1500:0019720197501971019740215642553700
2017-09-1423:0019690197201968019710211541658460
2017-09-1422:0019660197001966019690390376815430
2017-09-1421:00197201973019660196605453107352720
2017-09-1420:0019690197301969019720155830701880
2017-09-1419:001969019690196801969065612916370
2017-09-1418:001968019690196701969088317377730
2017-09-1417:0019670196901967019690102220114720
2017-09-1416:0019660196701965019670119923580594
2017-09-1415:00196701969019650196905700112142830
2017-09-1414:0019680196901965019670470092453040
2017-09-1413:0019700197001966019680375373850600
2017-09-1412:00197401974019670197005957117363970
2017-09-1411:00197601976019710197406325124834530
2017-09-1410:00197401978019740197607065139599350
2017-09-1409:00197101975019700197506802134153990
2017-09-1408:0019710197401971019720178835258380
2017-09-1405:001974019750197301975050810029690
2017-09-1404:00197401974019730197404819494910
2017-09-1403:0019730197501973019740671322650
2017-09-1402:001974019750197301973085216816120
2017-09-1401:00197301975019730197502755427440
2017-09-1400:0019740197501973019730195638606230
2017-09-1323:0019720197501972019740218843171625
2017-09-1322:0019700197301968019730144628488940
2017-09-1321:001968019700196701969096819052380
2017-09-1320:00196701969019660196904378598160
2017-09-1319:001967019680196601966064112612710
2017-09-1318:0019690196991968019680159831453989
2017-09-1317:0019670196901966019690247848769790
2017-09-1316:0019690196901966019670192537881786
2017-09-1315:00197201974019690196906486127819760
2017-09-1314:0019740197401972019730273153885190
2017-09-1313:0019730197501972019740262351776740
2017-09-1312:0019730197401972019730213642143480
2017-09-1311:0019720197301970019720199439311180
2017-09-1310:0019710197401970019720437986366090
2017-09-1309:00197401974019700197208919175870490
2017-09-1308:0019750197601973019730173934339070
2017-09-1305:00197201973019710197304709272305
2017-09-1304:00197101972019700197203176248080
2017-09-1303:00197101971019690197102384689190
2017-09-1302:00197101972019700197104398652450
2017-09-1301:0019690197201969019710108921456340
2017-09-1300:0019680197101967019700178235090180
2017-09-1223:0019720197201966019680335366021850
2017-09-1222:0019710197301970019720235146354830
2017-09-1221:0019730197301970019710148529271430
2017-09-1220:001970019730197001973064912793880
2017-09-1219:0019680197101968019700155030535610
2017-09-1218:0019680196901967019680134426449740
2017-09-1217:0019650196801964019680197638867160
2017-09-1216:0019650196601964019650168233052790
2017-09-1215:0019630196301961019630394177344450
2017-09-1214:0019630196401961019630465691347570
2017-09-1213:0019610196501960019630408280118050
2017-09-1212:0019590196301959019600388276112570
2017-09-1211:0019600196101959019600221343362380
2017-09-1210:0019620196201959019600381074668204
2017-09-1209:001959019630195601962012733249552330
2017-09-1208:00195501961019550195905585109320227
2017-09-1205:00195401957019540195604258312140
2017-09-1204:001954019560195401954063112335345
2017-09-1203:00195401955019530195402354591850
2017-09-1202:0019520195501952019540100519626220
2017-09-1201:0019500195401950019520128425062820
2017-09-1200:0019480195101947019500178934866790
2017-09-1123:0019480195101948019480157930775900
2017-09-1122:0019470194901947019470206640248760
2017-09-1121:0019450194801945019470147128635430
2017-09-1120:001945019460194401945082916123920
2017-09-1119:001945019460194401946066412916440
2017-09-1118:001943019450194301945097819010880
2017-09-1117:0019430194501942019440219042559810
2017-09-1116:0019450194501942019420163331736318
2017-09-1115:00193901942019390194106217120649250
2017-09-1114:0019400194001938019400442785835140
2017-09-1113:0019410194101939019390260550527630
2017-09-1112:0019390194201938019410193237489200
2017-09-1111:0019400194201939019400210840899850
2017-09-1110:00193801942019360194008363162210280
2017-09-1109:001931019380192801937015003290077420
2017-09-1108:0019280193101927019300291256162715
2017-09-0905:00191401917019140191705179905280
2017-09-0904:00191401915019120191505159852320
2017-09-0903:00191401915019140191501362604290
2017-09-0902:00191601916019140191402374540280
2017-09-0901:0019150191701913019170109921045480
2017-09-0900:0019170191901914019150202438777130
2017-09-0823:0019170191901916019170292156015850
2017-09-0822:0019130191701911019170259049586600
2017-09-0821:0019100191401909019140172733010350
2017-09-0820:001909019110190801910084816194630
2017-09-0819:0019130191301908019090249647696610
2017-09-0818:0019130191501912019120113021624410
2017-09-0817:0019130191301911019120290355522230
2017-09-0816:0019100191401910019130184035180820
2017-09-0815:00191301914019110191405839111707710
2017-09-0814:001916019160190801913010776206068840
2017-09-0813:0019150191801915019170329363096430
2017-09-0812:0019170191801914019150416279752700
2017-09-0811:0019180192001915019170386274043810
2017-09-0810:0019160192001916019190481692398780
2017-09-0809:001918019210191301917015411295481880
2017-09-0808:0019240192501917019180262950533770
2017-09-0805:00192601927019260192703707129330
2017-09-0804:00192601926019230192602915602600
2017-09-0803:00192401928019240192705029668430
2017-09-0802:001924019250192401924061911909600
2017-09-0801:0019230192501921019240228443931050
2017-09-0800:0019270192801922019230366670574020
2017-09-0723:0019300193001925019270321061875720
2017-09-0722:0019300193401929019310312360332660
2017-09-0721:0019310193201929019300258749946720
2017-09-0720:0019320193301930019320146628316660
2017-09-0719:0019290193401929019320216141729240
2017-09-0718:0019240193001924019280254549048390
2017-09-0717:0019240192601923019240254649000240
2017-09-0716:0019240192501921019240140827079710
2017-09-0715:0019390194201939019400199638726395
2017-09-0714:00194001940019366193965946115282227
2017-09-0713:0019390194101936019405417180863610
2017-09-0712:0019420194461938019400259250329851
2017-09-0711:0019434194441940019420461689685468
2017-09-0710:00194641948019420194346813132456140
2017-09-0709:0019433194801942019460473892153437
2017-09-0708:0019450194601942019430499397043262
2017-09-0705:001946019490194601949059911666915
2017-09-0704:00194801949019460194603196212397
2017-09-0703:00194801949019470194735119953614
2017-09-0702:0019460194901946019470229044589765
2017-09-0701:0019410194701940019460207540309869
2017-09-0700:00194001941019383194105669109938926
2017-09-0623:00194101944019390194106326122823452
2017-09-0622:0019400194201939019410197338291848
2017-09-0621:0019370193901937019390204739670838
2017-09-0620:0019350193701935019370149829010490
2017-09-0619:0019340193601933019350184935763198
2017-09-0618:0019330193441929019340361669888737
2017-09-0617:0019350193501933019335478992621729
2017-09-0616:0019330193601932019350220142560515
2017-09-0615:0019360193701934019340446586410117
2017-09-0614:001935019380193401935420798402411442
2017-09-0613:0019340193611933019341339665691150
2017-09-0612:00193201935019290193415255101514034
2017-09-0611:001933019330193001932014645282811774
2017-09-0610:001931019330193011932012539242126280
2017-09-0609:001929019340192501930018557358235962
2017-09-0608:001932019330192701928021015405955270
2017-09-0605:0019340193601934019360108621017736
2017-09-0604:001930019349192801934087016803358
2017-09-0603:001931019330192901929060111608214
2017-09-0602:0019300193191927019319175233785068
2017-09-0601:00193901939019260193105260101591969
2017-09-0600:0019360193901935019390445286212364
2017-09-0523:00194101942019350193605252101797387
2017-09-0522:0019410194201939019419310160180889
2017-09-0521:0019430194301940019410182035337965
2017-09-0520:0019410194401941019430135026229450
2017-09-0519:0019430194381940019410275253444702
2017-09-0518:0019450194691943019438208940637399
2017-09-0517:0019450194701944019450350968250522
2017-09-0516:00194301946019418194485519107246933
2017-09-0515:00193801943019370194308044156064250
2017-09-0514:001942019420193691938013324258333661
2017-09-0513:00193891942019370194198685168482572
2017-09-0512:001940019410193501938914647283955084
2017-09-0511:001945019460193801940014677285190140
2017-09-0510:001947019480194401945019350376797541
2017-09-0509:001954819550194601948023235453211234
2017-09-0508:0019560195701954019550184436062887
2017-09-0505:00195101953019510195302885624240
2017-09-0504:0019510195101951019510478040
2017-09-0503:001951019517195001951718351177
2017-09-0502:0019510195171951019510621209627
2017-09-0501:00195101952019500195002414702090
2017-09-0500:001950019510194901950766612987690
2017-09-0423:0019490195101949019500308260104519
2017-09-0422:0019490194901947719480188236670407
2017-09-0421:0019497195001948819490116022611382
2017-09-0420:001949019500194901949092017931867
2017-09-0419:0019480195001947019490196138207487
2017-09-0418:00194701948019457194765543107945117
2017-09-0417:0019460194801945019467389175742164
2017-09-0416:0019460194801945719460436885040170
2017-09-0415:001951019520194501947014461281788231
2017-09-0414:00195001952019490195105694111074245
2017-09-0413:0019510195201949019510310960646071
2017-09-0412:00195101953019480195105744112071249
2017-09-0411:0019520195301950019510330564506004
2017-09-0410:001955019560194801952013783268981360
2017-09-0409:001960019620195401955013590266166596
2017-09-0408:00196001962019590196008620168947782
2017-09-0205:0019690197201969019710144628486860
2017-09-0204:00197101971019700197002013959920
2017-09-0203:00197101971019700197001372700250
2017-09-0202:00197201972019700197002334593400
2017-09-0201:001968019720196801972083616475730
2017-09-0200:0019700197201967019690252749785040
2017-09-0123:0019700197201969019700294758057675
2017-09-0122:0019680197101967019690321063190579
2017-09-0121:00197201973019670196805331104976660
2017-09-0120:001971019730197001972081216009440
2017-09-0119:001969019700196901970096819067475
2017-09-0118:0019690197001968019700176034660940
2017-09-0117:0019720197201968019696264752145421
2017-09-0116:0019710197201970019720114922645085
2017-09-0115:00196901971019680196905421106761325
2017-09-0114:00196501971019640196858718171616293
2017-09-0113:0019645196601963019650217142655000
2017-09-0112:00196701967019610196458250162063310
2017-09-0111:0019690196951966019665333265576325
2017-09-0110:00196851970019650196855883115778291
2017-09-0109:00197401974019680196808974176803130
2017-09-0108:0019730197401972019740227044787248

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。 

Twitter