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10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 
2017-11-0105:00222102223022200222102555663920
2017-11-0104:002220022210221802221050211140270
2017-11-0103:00222102222022200222002645862670
2017-11-0102:002221022220221902221098821939980
2017-11-0101:002212022220221102221010162225290515
2017-11-0100:0022090221302209022120228250444610
2017-10-3123:0022080221002206022090123727307610
2017-10-3122:002208022090220702208095421064120
2017-10-3121:0022090220902207022080107923824040
2017-10-3120:0022050221002205022090159535203410
2017-10-3119:002204022060220402205086719120750
2017-10-3118:0022050220702204022050197643576630
2017-10-3117:0021980220602198022050262357736970
2017-10-3116:002199021990219802198076316772256
2017-10-3115:00220102202021950219506475142280460
2017-10-3114:00220202202021980220106788149361970
2017-10-3113:00219602203021950220208873195095350
2017-10-3112:00219402198021930219705888129313800
2017-10-3111:0021940219602193021940450398791670
2017-10-3110:00219102195021900219505351117280680
2017-10-3109:002187021920218402190012172266183670
2017-10-3108:0021910219102186021870350476707150
2017-10-3105:00218902191021890219101733788954
2017-10-3104:00219002190021870219003357331530
2017-10-3103:00218802190021870218904519871350
2017-10-3102:0021900219002185021870134729475370
2017-10-3101:0021910219202185021900362479284870
2017-10-3100:00219502196021900219204647101877840
2017-10-3023:0021960219802195021950290863866300
2017-10-3022:0021970219802195021950349476736200
2017-10-3021:0021980219902196021980143131446080
2017-10-3020:0021970219802196021980125827644580
2017-10-3019:0021990220002197021970120026381040
2017-10-3018:0022020220202199021990141931225250
2017-10-3017:0022040220402201022020300666215390
2017-10-3016:002203022040220202204089819778914
2017-10-3015:0022010220402200022020426693945810
2017-10-3014:00219802202021970220107124156755890
2017-10-3013:00220002202021960219804923108258610
2017-10-3012:0022010220402199022000371181691860
2017-10-3011:002200022020219202201010916239860360
2017-10-3010:00220402207021990220009337205692250
2017-10-3009:002207022090220302204013046287733500
2017-10-3008:0022030220702203022060195143014010
2017-10-2805:00220602206022030220303327319960
2017-10-2804:00220602207022040220604239329660
2017-10-2803:00220702207022050220603848471430
2017-10-2802:002207022070220502207045410017210
2017-10-2801:0022060220802206022070151733476700
2017-10-2800:0022040220702203022050277761238200
2017-10-2723:00220402204022020220404733104259980
2017-10-2722:00220702208022020220404693103456770
2017-10-2721:0022060220902205022070285963097510
2017-10-2720:0022050220702205022060123827308120
2017-10-2719:0022040220602203022050200744244110
2017-10-2718:0022070220702203022040243553693940
2017-10-2717:00221102211022050220705767127297450
2017-10-2716:0022080221302207022110357378982530
2017-10-2715:00220202205021990220507809171987590
2017-10-2714:00220002203021980220107342161544650
2017-10-2713:00219902201021960219905251115459240
2017-10-2712:00219802202021960219808986197567500
2017-10-2711:00219302199021930219906778148815010
2017-10-2710:00218602194021850219207904173059670
2017-10-2709:002187021880218202186011095242417380
2017-10-2708:0021870218802185021870222548649105
2017-10-2705:00218302186021830218603357321360
2017-10-2704:00218502185021840218403557755300
2017-10-2703:00218502186021850218501022228710
2017-10-2702:00218202185021820218504349479270
2017-10-2701:002182021850218202182076916785340
2017-10-2700:0021850218602181021820350976613090
2017-10-2623:0021820218602178021850257056079230
2017-10-2622:0021780218302178021810209745724580
2017-10-2621:0021800218202177021770387384435970
2017-10-2620:0021780218002176021800253955312200
2017-10-2619:002176021780217502178096821072160
2017-10-2618:002175021760217502175098421404710
2017-10-2617:0021780217902175021760187940904830
2017-10-2616:0021780217902175021770159234659440
2017-10-2615:0021740217702174021770419691308680
2017-10-2614:00217502178021720217506609143701910
2017-10-2613:0021770217702173021760187240714535
2017-10-2612:0021760217802173021770249254214440
2017-10-2611:0021730217602173021760288562737630
2017-10-2610:00217702178021720217405863127476390
2017-10-2609:002172021800217002176012709276646574
2017-10-2608:0021720217202171021720115525084560
2017-10-2605:00216902172021690217002455317230
2017-10-2604:002170021720216702169069415058600
2017-10-2603:002173021740216902171079317219700
2017-10-2602:0021650217302165021730182839632220
2017-10-2601:00216902169021590216507119154012600
2017-10-2600:00217002171021650216905715123894170
2017-10-2523:00217602179021690216907301158639890
2017-10-2522:0021780217902176021760318169270030
2017-10-2521:0021770218002177021780138830244760
2017-10-2520:0021810218102178021780142931137750
2017-10-2519:0021820218202179021800133229040570
2017-10-2518:0021820218302180021820266858209220
2017-10-2517:0021800218202177021820369280448132
2017-10-2516:0021780218102177021800188241004650
2017-10-2515:00217202177021720217607082154021484
2017-10-2514:002183021830216502172021183460027490
2017-10-2513:0021820218502181021840361778976160
2017-10-2512:00218402187021820218204927107646630
2017-10-2511:00218102186021810218504841105720220
2017-10-2510:00218502185021790218206747147241390
2017-10-2509:002192021930218402184013069286105190
2017-10-2508:0021900219202189021920316769361180
2017-10-2505:00219002191021900219001683679366
2017-10-2504:0021870219202186021900106723362720
2017-10-2503:002193021930218702187064914215670
2017-10-2502:0021900219302190021930100121937160
2017-10-2501:0021890219202189021910142131122800
2017-10-2500:0021860219002186021900228549982780
2017-10-2423:0021830218802183021870351376772527
2017-10-2422:0021860218802183021840353677279640
2017-10-2421:0021860218802185021860268858769070
2017-10-2420:0021810218602180021850346775711810
2017-10-2419:0021800218302180021810175138192360
2017-10-2418:0021800218202179021790184240161510
2017-10-2417:00218202182021760218005587121756430
2017-10-2416:0021830218302180021820267458338000
2017-10-2415:00218102182021800218105125111760200
2017-10-2414:00217502182021740218209850214499790
2017-10-2413:0021710217702170021760451998209150
2017-10-2412:00217502176021700217106648144431120
2017-10-2411:00217202177021720217605428117986810
2017-10-2410:00216802175021680217205864127329350
2017-10-2409:002166021720216402168013892301108450
2017-10-2408:0021670216802165021660191941580250
2017-10-2405:002162021650216202162074816188200
2017-10-2404:0021730217302161021620226649090380
2017-10-2403:00217402175021720217302525476840
2017-10-2402:002175021760217302175049410741670
2017-10-2401:002172021750217202174086318751030
2017-10-2400:0021730217602171021720363779061990
2017-10-2323:00217602178021720217305896128235320
2017-10-2322:0021800218102176021760339173874260
2017-10-2321:0021790218102178021800293063854940
2017-10-2320:0021820218402179021790189941429180
2017-10-2319:0021830218302181021820225249145970
2017-10-2318:0021770218302176021820388684709580
2017-10-2317:0021740217802172021770255455562830
2017-10-2316:0021730217602170021740275859916690
2017-10-2315:00217002174021690217406638144212600
2017-10-2314:00217002173021680217007082153707640
2017-10-2313:00217102173021680217004913106677430
2017-10-2312:00216802172021680217105117111007450
2017-10-2311:0021670217002166021670411589212450
2017-10-2310:00216302172021610216709817212782770
2017-10-2309:002174021740216202163021141458203370
2017-10-2308:00217302176021710217406936150758470
2017-10-2105:00215502156021540215603707975960
2017-10-2104:002155021560215502156048410430740
2017-10-2103:002153021560215302155077816763510
2017-10-2102:002152021540215102153066614337330
2017-10-2101:0021510215202150021510131528283490
2017-10-2100:002149021520214902151096620775090
2017-10-2023:0021510215102148021500335272071930
2017-10-2022:0021480215202147021520355776466910
2017-10-2021:0021480214802147021480107123002360
2017-10-2020:002147021480214602147089019109600
2017-10-2019:00214802148021470214801653544130
2017-10-2018:0021480214802147021470129327765370
2017-10-2017:0021480215102146021480303465183920
2017-10-2016:0021470215002146021480265657052820
2017-10-2015:0021450214602144021450333971617830
2017-10-2014:0021440214702142021460463999506370
2017-10-2013:0021450214602141021440418489678380
2017-10-2012:0021470214782144021450341273220920
2017-10-2011:00214802150021460214605922127177540
2017-10-2010:002141021480213802147010592226983966
2017-10-2009:00213802141021360214106811145637850
2017-10-2008:0021340213902134021380297363487570
2017-10-2005:00213402134021320213203447339010
2017-10-2004:002135021350213302134065814038300
2017-10-2003:002132021350213202134047210071570
2017-10-2002:002130021330213002132064313706100
2017-10-2001:0021280213002127021300138529488910
2017-10-2000:0021290213202129021290220646989780
2017-10-1923:0021240213102123021290451696027460
2017-10-1922:0021270212902123021240405486207350
2017-10-1921:0021230212702122021270380880907150
2017-10-1920:0021250212502121021240273258000950
2017-10-1919:0021290213002124021260457097150550
2017-10-1918:0021310213202129021290170036220978
2017-10-1917:00213102133021250213109889210478500
2017-10-1916:00214202143021300213106022128657884
2017-10-1915:00214502147021450214705256112826380
2017-10-1914:0021450214702143021460457598130500
2017-10-1913:00214502145021380214509290198973130
2017-10-1912:00215002150021440214505706122507348
2017-10-1911:00214702152021470215005012107740580
2017-10-1910:0021450214802144021470461799062280
2017-10-1909:002146021470214202145010147217628610
2017-10-1908:0021470214802146021460145031126650
2017-10-1905:00214402145021440214501813881880
2017-10-1904:002143021450214302144053611491870
2017-10-1903:00214302144021430214401272721700
2017-10-1902:00214202144021420214302114521500
2017-10-1901:002141021430214102142068414650460
2017-10-1900:0021430214302142021420145831230930
2017-10-1823:0021430214402140021430346774257750
2017-10-1822:0021420214302140021430143430712780
2017-10-1821:002142021430214102142064213751660
2017-10-1820:00214102142021410214204369335200
2017-10-1819:0021400214102138021410188840391660
2017-10-1818:0021380214002137021400254554413230
2017-10-1817:0021360213802135021380156933518880
2017-10-1816:0021360213702134021360188640280108
2017-10-1815:00213702138021350213506116130635740
2017-10-1814:002134021420213302137010456223500580
2017-10-1813:0021350213602134021340270657764950
2017-10-1812:0021370213802134021340173737103080
2017-10-1811:0021370213702135021360248953169180
2017-10-1810:00213602138021350213706774144712180
2017-10-1809:002137021410213102136012041257255430
2017-10-1808:0021360213902136021380292962588748
2017-10-1805:00213702137021350213501743715600
2017-10-1804:00213602137021360213604489569300
2017-10-1803:00213502135021340213501523244880
2017-10-1802:002134021350213402134091219462100
2017-10-1801:002133021350213202134077616558420
2017-10-1800:0021340213602133021340132728319340
2017-10-1723:0021350213702132021340350374768910
2017-10-1722:0021350213502133021350176437650320
2017-10-1721:0021320213502131021350321068490620
2017-10-1720:002133021340213102132088018766860
2017-10-1719:002133021330213202132077116440620
2017-10-1718:002132021340213102133077116440930
2017-10-1717:002133021330213102132077516522610
2017-10-1716:002135021350213302133082817671000
2017-10-1715:00213502137021340213505788123597080
2017-10-1714:00213002135021300213504862103712530
2017-10-1713:00213002135021290213007791166140390
2017-10-1712:00212802130021240212905657120380390
2017-10-1711:0021240212802123021280292962257000
2017-10-1710:002134021350212302123010905232213060
2017-10-1709:002137021400213202134015714335699690
2017-10-1708:0021350213802135021360296863386220
2017-10-1705:00213402135021330213302395099030
2017-10-1704:00213402135021330213403727938410
2017-10-1703:002131021340213102133049210492585
2017-10-1702:002129021320212802130099421174700
2017-10-1701:002127021290212602128048610340460
2017-10-1700:002127021280212602127077216419970
2017-10-1623:0021290213002127021270209044471730
2017-10-1622:0021280213102127021290282060035330
2017-10-1621:002129021310212802128096320507580
2017-10-1620:00212902129021280212902455216030
2017-10-1619:002129021300212802129056011922310
2017-10-1618:0021290212902128021290121925944140
2017-10-1617:0021280213002127021300118625241940
2017-10-1616:002125021280212502128086418370870
2017-10-1615:0021260212802126021270399384928280
2017-10-1614:00213202132021260212604971105794030
2017-10-1613:00212902131021260213105705121462550
2017-10-1612:0021300213102128021290326369485180
2017-10-1611:0021300213202128021300400985390930
2017-10-1610:00213302135021260212909351199195493
2017-10-1609:002122021360211902134016791357110220
2017-10-1608:0021240212402122021230174737096000
2017-10-1405:00212302125021220212204188876515
2017-10-1404:002124021240212202123075315988220
2017-10-1403:002123021240212202123061012950420
2017-10-1402:0021220212402122021230160234010970
2017-10-1401:0021200212302118021220118825193840
2017-10-1400:002119021200211702119066514090660
2017-10-1323:0021190212302117021190226247959820
2017-10-1322:0021200212102116021180210744632260
2017-10-1321:0021250212502118021200395783926030
2017-10-1320:0021210212702121021250253553857000
2017-10-1319:002120021220211902121097320628880
2017-10-1318:0021190212102118021200109023104620
2017-10-1317:0021160211902115021180211944857100
2017-10-1316:0021140211702113021160214245304910
2017-10-1315:00211602118021150211607189152115980
2017-10-1314:002119921200211402117010436220829035
2017-10-1313:002117021220211402120011371240842730
2017-10-1312:002103021180210202116012046254052170
2017-10-1311:0021020210302099021030422188685790
2017-10-1310:002096021030209402101011998251815950
2017-10-1309:002096020970209202096010806226375330
2017-10-1308:0020960209702094020950187139214420
2017-10-1305:00209802099020960209602615473820
2017-10-1304:00209902099020960209703116523280
2017-10-1303:00209902100020970209803417155810
2017-10-1302:002101021010209802099059812559160
2017-10-1301:0021030210402100021000220746374240
2017-10-1300:0020980210402098021040324768219310
2017-10-1223:0020980209902097020980185238855090
2017-10-1222:0020980209902096020980134328167870
2017-10-1221:0020970210002097020980197341396320
2017-10-1220:0020970209702095020960103621721410
2017-10-1219:002098020980209702097061912986550
2017-10-1218:0020960209902095020980106622356680
2017-10-1217:0020950209702095020950154632397350
2017-10-1216:00209502095020930209504749926960
2017-10-1215:0020950209602094020950333869926510
2017-10-1214:00209802098020940209605766120856430
2017-10-1213:0020980209902096020980395983028780
2017-10-1212:0020990210002098020990146430723080
2017-10-1211:00209502100020940210004903102840870
2017-10-1210:00209302095020920209406404134060170
2017-10-1209:002096020980209302093014250298613560
2017-10-1208:0020950209702094020970181037928620
2017-10-1205:00209502095020940209402034250960
2017-10-1204:002096020970209402095085317875990
2017-10-1203:002096020960209402095072215127510
2017-10-1202:0020950209702093020960139629250280
2017-10-1201:002092020970209202094067414119370
2017-10-1200:0020910209502091020930140829473020
2017-10-1123:0020880209202087020920223546706570
2017-10-1122:002086020880208602088085117759190
2017-10-1121:0020850208702084020860180337603550
2017-10-1120:002086020870208502085090318830720
2017-10-1119:002085020860208502086055511572070
2017-10-1118:0020860208602084020850152331751650
2017-10-1117:0020860208702085020850144130052670
2017-10-1116:002086020870208402085086818100980
2017-10-1115:00208702089020870208705649117911330
2017-10-1114:00208902091020860208805933123876960
2017-10-1113:0020880208902088020880300562745130
2017-10-1112:0020880208902087020880244651065620
2017-10-1111:0020850208902085020890359274987980
2017-10-1110:00208102087020800208507865163931890
2017-10-1109:00208002082020790208007788162011950
2017-10-1108:002079020800207802079094219584680
2017-10-1105:00208102082020810208101673475490
2017-10-1104:00208102081020800208101513142270
2017-10-1103:0020810208102080020810982039300
2017-10-1102:002079020810207802081077216051640
2017-10-1101:002076020790207502078080816782390
2017-10-1100:0020760207702075020760285259219240
2017-10-1023:0020780207802074020770270356116950
2017-10-1022:0020820208302078020780222546286170
2017-10-1021:002080020820208002082081616984670
2017-10-1020:002080020810207902080072014976440
2017-10-1019:002078020790207702079087218123070
2017-10-1018:0020780207902078020780122725507340
2017-10-1017:0020830208302077020780257853600710
2017-10-1016:0020830208402082020830100520932740
2017-10-1015:0020820208302081020830402883884160
2017-10-1014:00208002083020790208206704139510179
2017-10-1013:0020770208102075020800350272764060
2017-10-1012:0020780207902077020780238549562030
2017-10-1011:0020750207902075020780315365463150
2017-10-1010:00207402078020730207606673138485240
2017-10-1009:002067020750206502074011881245951480
2017-10-1008:0020670206802066020670161633402860
2017-10-0705:00206502067020650206503767766620
2017-10-0704:00206502066020650206601974069130
2017-10-0703:00206502066020640206501202477990
2017-10-0702:00206502066020640206504599476050
2017-10-0701:0020640206702063020650101821022020
2017-10-0700:0020680206902063020650234748506190
2017-10-0623:0020740207602066020680374177472010
2017-10-0622:0020730207502070020740240749883910
2017-10-0621:0020720207502070020730281058256650
2017-10-0620:00207102072020710207201913957290
2017-10-0619:00207202072020710207103096401900
2017-10-0618:0020710207302071020720159733090560
2017-10-0617:0020700207202070020720120324912850
2017-10-0616:00207102071020700207103898054680
2017-10-0615:0020700207102069020710444592016040
2017-10-0614:0020690207002068020690282258389280
2017-10-0613:0020670207002067020690322666741450
2017-10-0612:0020680206802066020680167734667520
2017-10-0611:002067020680206702067072915072240
2017-10-0610:0020690207002067020670349172181710
2017-10-0609:002071020720206702069011663241384938
2017-10-0608:0020690207202068020720256153009860
2017-10-0605:00207002070020690207002435029920
2017-10-0604:002069020700206802070078316202460
2017-10-0603:00206802068020670206802074280190
2017-10-0602:00206802069020670206802725624830
2017-10-0601:0020660206802066020680111323011240
2017-10-0600:0020640206702063020670106421970760
2017-10-0523:0020620206402062020630122625292050
2017-10-0522:0020610206302060020620231747758330
2017-10-0521:002061020620206002061087918116870
2017-10-0520:00206102062020600206103507213650
2017-10-0519:002061020610206002061072514942030
2017-10-0518:0020620206302060020610168134648830
2017-10-0517:002063020640206202062099920606930
2017-10-0516:002063020640206302064073415142898
2017-10-0515:00206302065020620206405768119036810
2017-10-0514:0020620206402061020630316965357150
2017-10-0513:00206302065020610206205828120239760
2017-10-0512:0020630206402061020630151731288730
2017-10-0511:0020620206402062020630239449389760
2017-10-0510:0020610206302060020620293360465780
2017-10-0509:00206502066020610206108933184343930
2017-10-0508:0020630206602063020650242750090820
2017-10-0505:00206602067020650206501873862910
2017-10-0504:00206702067020660206601773656990
2017-10-0503:00206602066020650206601593284930
2017-10-0502:00206702068020650206604749795810
2017-10-0501:002067020680206602067063913211670
2017-10-0500:0020650206802064020670173735886670
2017-10-0423:0020630206602063020650238649252610
2017-10-0422:0020620206402061020630154431844350
2017-10-0421:0020610206302061020620109222514450
2017-10-0420:00206002061020590206103336862050
2017-10-0419:002061020610205902060073015038640
2017-10-0418:00206102061020600206104719705846
2017-10-0417:0020610206202059020610126826131630
2017-10-0416:0020620206302060020600161333255540
2017-10-0415:00206202063020610206308190168897590
2017-10-0414:00206602066020590206309099187550280
2017-10-0413:00206702067020630206505856120928910
2017-10-0412:00206702069020650206605682117447090
2017-10-0411:0020650206802065020670459895010350
2017-10-0410:0020640206602064020650402083003790
2017-10-0409:002065020690206202064016632343509310
2017-10-0408:0020640206602063020660235648641300
2017-10-0405:002066020680206602067088718334424
2017-10-0404:0020630206602063020660106021888230
2017-10-0403:0020630206402062020640881815620
2017-10-0402:00206202063020610206202725608660
2017-10-0401:00205902062020590206202976120240
2017-10-0400:002059020600205802059057911925990
2017-10-0323:0020590206002057020590111823012160
2017-10-0322:0020600206002057020590184638006260
2017-10-0321:002059020610205902060055111349820
2017-10-0320:00205802059020580205902956071500
2017-10-0319:00205802059020570205902014136820
2017-10-0318:00205902060020580205904188606970
2017-10-0317:002060020600205802059091418818080
2017-10-0316:0020600206102059020600154331783530
2017-10-0315:00206102062020580206009739200620140
2017-10-0314:00205902063020580206106640136816810
2017-10-0313:0020590206002056020590253352129640
2017-10-0312:00205602061020560205906408131944970
2017-10-0311:00205502059020540205607595156169850
2017-10-0310:002045020550204502054010479214811900
2017-10-0309:002047020480204302046010155207709950
2017-10-0308:0020470204802045020460186138088620
2017-10-0305:00204702048020470204802455016420
2017-10-0304:002045020480204502047071714673670
2017-10-0303:00204402045020440204501883844570
2017-10-0302:00204402047020440204504619429450
2017-10-0301:0020400204502039020440172535225740
2017-10-0300:002041020430204002040081916718180
2017-10-0223:0020400204202039020410317364739530
2017-10-0222:0020380204102037020400113623158740
2017-10-0221:0020420204202038020380124925466410
2017-10-0220:002041020420204102042062712800250
2017-10-0219:00204102042020410204103597327220
2017-10-0218:00204002042020400204203767673820
2017-10-0217:0020420204202039020390150730751710
2017-10-0216:0020410204302041020410135527665150
2017-10-0215:0020390204202039020410474296762280
2017-10-0214:00203802040020360203905424110538620
2017-10-0213:0020390203902037020380137227962100
2017-10-0212:0020380203902037020380233047485680
2017-10-0211:0020390203902036020380262953565610
2017-10-0210:0020390204102038020390325566378500
2017-10-0209:00203902040020350203906840139364540
2017-10-0208:0020390204002038020390212443309350

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