日経平均先物 期近限月つなぎ 5分足 時系列データ (2017年04月21日)

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 
2017-04-2205:30186201862018620186201182197160
2017-04-2205:2500
2017-04-2205:201862018620186101861043800330
2017-04-2205:1518610186101861018610237220
2017-04-2205:101860018620186001861051949180
2017-04-2205:051860018600186001860029539400
2017-04-2205:001859018590185901859024446160
2017-04-2204:551860018600185901859050929540
2017-04-2204:50186001860018600186008148800
2017-04-2204:451860018600186001860032595200
2017-04-2204:401860018600186001860042781200
2017-04-2204:351859018600185901860026483370
2017-04-2204:3018600186001859018590571059640
2017-04-2204:251859018600185901860048892740
2017-04-2204:201860018600185901859024446210
2017-04-2204:1518600186001860018600611134600
2017-04-2204:10186001860018590186001001859660
2017-04-2204:0518600186001859018600591097110
2017-04-2204:001861018610186001861047874360
2017-04-2203:5518610186201861018620991843050
2017-04-2203:501861018610186101861041763010
2017-04-2203:451862018620186101861046856180
2017-04-2203:401862018620186201862040744800
2017-04-2203:351862018620186201862044819280
2017-04-2203:3018620186201862018620961787520
2017-04-2203:2518620186201862018620118620
2017-04-2203:2018620186201862018620691284780
2017-04-2203:151862018620186201862029539980
2017-04-2203:101861018610186101861027502470
2017-04-2203:0518620186201861018610581079700
2017-04-2203:00186101862018610186201663090410
2017-04-2202:55185801862018580186204037500090
2017-04-2202:5018570185801857018580761412050
2017-04-2202:4500
2017-04-2202:401857018570185701857021389970
2017-04-2202:351857018570185601856011204170
2017-04-2202:3018570185801856018570891652700
2017-04-2202:25185701857018570185701021894140
2017-04-2202:2018550185701855018570711317870
2017-04-2202:1518560185601856018560981818880
2017-04-2202:10185801858018540185604618554930
2017-04-2202:0518590185901858018580571059080
2017-04-2202:001858018580185801858039724620
2017-04-2201:5518590185901859018590237180
2017-04-2201:501859018590185901859034632060
2017-04-2201:451859018600185901859013241680
2017-04-2201:4000
2017-04-2201:3518590185901859018590237180
2017-04-2201:301858018600185801859024446170
2017-04-2201:25185901859018580185801813363770
2017-04-2201:2018590185901859018590771431430
2017-04-2201:15185901859018590185901102044900
2017-04-2201:10185901859018590185901061970540
2017-04-2201:051860018600186001860027502200
2017-04-2201:00186001860018600186001392585400
2017-04-2200:55186101861018610186101082009880
2017-04-2200:5018610186101861018610641191040
2017-04-2200:45186101862018610186103326178560
2017-04-2200:401860018600186001860038706800
2017-04-2200:35186001860018600186001242306400
2017-04-2200:3018600186001860018600981822800
2017-04-2200:25186001861018600186101582938830
2017-04-2200:2018600186001860018600118600
2017-04-2200:151857018600185601860095517749590
2017-04-2200:10185801858018580185801512805580
2017-04-2200:05186001860018570185802113921310
2017-04-2200:001860018600185901859030557950
2017-04-2123:5518600186001859018600921711120
2017-04-2123:501860018600186001860033613800
2017-04-2123:45186001861018600186001001860040
2017-04-2123:4018610186101861018610118610
2017-04-2123:35186101861018610186101102047100
2017-04-2123:3018620186201861018610891656300
2017-04-2123:25186201862018610186209167520
2017-04-2123:201862018620186201862019353780
2017-04-2123:15186001861018600186102374409630
2017-04-2123:10186001860018600186003045654400
2017-04-2123:05186001860018600186002454557000
2017-04-2123:00186101861018600186002664948380
2017-04-2122:55186001861018600186101202232020
2017-04-2122:5018610186101859018590651208950
2017-04-2122:4518610186101860018600641191000
2017-04-2122:40186101862018610186101572922170
2017-04-2122:351860018610186001860083815586810
2017-04-2122:30186101861018610186101302419300
2017-04-2122:25186101861018600186102204094060
2017-04-2122:2018620186201862018620474480
2017-04-2122:1518620186201862018620118620
2017-04-2122:1000
2017-04-2122:0518610186201861018610921712160
2017-04-2122:0018620186201862018620118620
2017-04-2121:55186201862018620186201051955100
2017-04-2121:501862018630186201863052968250
2017-04-2121:45186201862018610186201873481930
2017-04-2121:4018620186201862018620711322020
2017-04-2121:35186201863018620186201092029590
2017-04-2121:30186201862018620186201272364740
2017-04-2121:2518610186101861018610651209650
2017-04-2121:20186201862018610186102053815790
2017-04-2121:1518610186201861018620621154430
2017-04-2121:10186201862018610186201983686660
2017-04-2121:0518630186301861018620891657220
2017-04-2121:00186201863018620186201723202650
2017-04-2120:55186201862018620186201011880620
2017-04-2120:5018630186301862018620237250
2017-04-2120:4518630186301862018620593110
2017-04-2120:401862018630186201862044819290
2017-04-2120:351863018630186201863020372570
2017-04-2120:301862018630186201863033614470
2017-04-2120:25186201862018620186201292401980
2017-04-2120:2018630186301862018620641191690
2017-04-2120:15186201863018620186208148970
2017-04-2120:1018630186301863018630118630
2017-04-2120:051862018630186201862036670360
2017-04-2120:00186101862018610186202664952320
2017-04-2119:55186101861018610186101442679840
2017-04-2119:5018610186101861018610237220
2017-04-2119:45186001860018600186001522827200
2017-04-2119:4018610186101859018590851581010
2017-04-2119:3518600186001859018600751394990
2017-04-2119:30186001860018600186001202232000
2017-04-2119:25186101861018610186101142121540
2017-04-2119:2018610186101861018610761414360
2017-04-2119:1518610186101860018610871619060
2017-04-2119:101861018610186101861033614130
2017-04-2119:05186101861018600186007130210
2017-04-2119:0018610186101861018610901674900
2017-04-2118:55186101861018610186102043796440
2017-04-2118:50186101862018610186202374411450
2017-04-2118:45186001861018600186106111650
2017-04-2118:4018600186101860018610741376430
2017-04-2118:3518600186001860018600593000
2017-04-2118:3018600186001860018600355800
2017-04-2118:25185901860018580186001302416840
2017-04-2118:20185801859018580185901021895290
2017-04-2118:15185901859018580185802775147910
2017-04-2118:10185901859018580185904408179540
2017-04-2118:0518600186001859018600711320550
2017-04-2118:00186001861018600186004578500420
2017-04-2117:551861018610186001860036669750
2017-04-2117:50186101861018610186101452698450
2017-04-2117:45186001861018590186101773292580
2017-04-2117:40186101861018600186004548446430
2017-04-2117:35186201862018620186201552886100
2017-04-2117:301863018630186201862015279390
2017-04-2117:25186301863018620186301492775860
2017-04-2117:20186301864018620186402184059990
2017-04-2117:15186201863018610186301953631010
2017-04-2117:10186201862018610186201222271020
2017-04-2117:05186301863018610186202324319790
2017-04-2117:00186301864018620186301142123780
2017-04-2116:55186401864018620186204418216020
2017-04-2116:50186301865018630186402925441720
2017-04-2116:45186301863018620186302825251520
2017-04-2116:40186301863018620186303817097930
2017-04-2116:35186201863018610186303837131610
2017-04-2116:30186301863018610186205029348660
2017-04-2115:1518650186501865018650174132469650
2017-04-2115:1000
2017-04-2115:0518630186401862018640147827536120
2017-04-2115:0018630186401860018630265249381330
2017-04-2114:5518630186501862018620196036517880
2017-04-2114:5018630186401862018630134024960660
2017-04-2114:4518630186401862018630130824363230
2017-04-2114:401863018640186201863081215127850
2017-04-2114:351862018630186101863057710747860
2017-04-2114:30186101862018610186102534710700
2017-04-2114:25186201862018610186202033779580
2017-04-2114:201862018620186101862073413662500
2017-04-2114:1518590186201859018620129124017630
2017-04-2114:101857018600185701859065012079920
2017-04-2114:051858018580185701858012222910
2017-04-2114:00185801858018570185807130040
2017-04-2113:551858018580185701858026483070
2017-04-2113:50185601858018560185801803342610
2017-04-2113:4518560185701856018570355690
2017-04-2113:40185701857018560185608148490
2017-04-2113:351857018570185701857037687090
2017-04-2113:30185701858018570185702965496770
2017-04-2113:2518570185701857018570631169910
2017-04-2113:20185701857018570185702033769710
2017-04-2113:1518570185701856018570631169900
2017-04-2113:10185601857018560185701352506890
2017-04-2113:05185701857018560185601462711190
2017-04-2113:0018570185701857018570871615590
2017-04-2112:55185701857018570185701552878350
2017-04-2112:50185701858018570185702324308260
2017-04-2112:45185701857018570185701021894140
2017-04-2112:40185501856018550185603766975540
2017-04-2112:35185501856018550185603195920630
2017-04-2112:301857018570185401855085315825650
2017-04-2112:25185701857018560185703626722330
2017-04-2112:201858018580185701858033613130
2017-04-2112:15185801858018570185803005573980
2017-04-2112:101857018580185701857037687440
2017-04-2112:051857018580185701858027501590
2017-04-2112:001858018580185701857013241450
2017-04-2111:5518570185801857018580355730
2017-04-2111:50185701858018570185702925422450
2017-04-2111:45185701858018560185805259749230
2017-04-2111:40185801858018580185801552879900
2017-04-2111:35185801859018580185801342489740
2017-04-2111:301858018580185801858055910386220
2017-04-2111:25185901859018580185903175893020
2017-04-2111:20185801859018580185802444533860
2017-04-2111:15185701858018570185804969213870
2017-04-2111:10185701858018570185701142116990
2017-04-2111:051857018570185701857026482820
2017-04-2111:00185601857018560185703316146650
2017-04-2110:55185701857018560185603787019450
2017-04-2110:50185701858018560185702494623940
2017-04-2110:45185701857018560185701723194010
2017-04-2110:401856018570185601857081015041690
2017-04-2110:3518550185701855018560981818960
2017-04-2110:3018560185601855018550631169260
2017-04-2110:25185701857018560185603025605190
2017-04-2110:20185401856018540185603907237560
2017-04-2110:15185601856018550185503636735870
2017-04-2110:101856018570185501856086215998730
2017-04-2110:05185601856018540185602835249690
2017-04-2110:00185501856018540185602674952920
2017-04-2109:55185301855018530185504929121690
2017-04-2109:501856018570185301854079014654500
2017-04-2109:45185501856018550185603556585320
2017-04-2109:40185501856018540185503937290110
2017-04-2109:35185501856018540185401082003510
2017-04-2109:301855018560185401855064311927660
2017-04-2109:25185701857018550185501683118540
2017-04-2109:20185701858018560185703075701000
2017-04-2109:15185801858018560185703696852440
2017-04-2109:10185601858018560185804979228940
2017-04-2109:0518570185701855018560109520329970
2017-04-2109:0018580185901856018570152628351700
2017-04-2108:551857018590185701858059611070870
2017-04-2108:50185901859018560185703446389980
2017-04-2108:4518570186001857018590101918928650

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