日経平均先物 期近限月つなぎ 5分足 時系列データ (2017年05月18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 
2017-05-1905:3019620196201962019620981922760
2017-05-1905:2500
2017-05-1905:2019610196201960019620951863588
2017-05-1905:1500
2017-05-1905:101961019610196001960041803810
2017-05-1905:051961019610196101961027529470
2017-05-1905:001960019600196001960018352800
2017-05-1904:55196201962019600196001212372350
2017-05-1904:50196201963019620196301512963450
2017-05-1904:45195901962019590196201292530260
2017-05-1904:4019610196101959019590681332540
2017-05-1904:3519600196101960019610571117460
2017-05-1904:30196101961019600196001052058360
2017-05-1904:25196201962019600196101643215530
2017-05-1904:201962019630196201962023451270
2017-05-1904:1519620196201962019620531039860
2017-05-1904:1019630196301963019630711393730
2017-05-1904:051962019620196201962037725940
2017-05-1904:001962019620196201962031608220
2017-05-1903:551962019620196201962025490500
2017-05-1903:501963019630196201962043843900
2017-05-1903:45196401964019620196301893711180
2017-05-1903:401964019640196401964047923080
2017-05-1903:351965019650196401964049962420
2017-05-1903:30196401965019640196502544990570
2017-05-1903:2519640196401963019630891747570
2017-05-1903:20196301964019630196301152258120
2017-05-1903:1519620196301962019630651275530
2017-05-1903:101963019630196201963050981220
2017-05-1903:0519620196401962019640771511560
2017-05-1903:00196101964019600196201923766790
2017-05-1902:55196001962019600196003246352270
2017-05-1902:50195501960019550196002895658460
2017-05-1902:451957019570195601956039762910
2017-05-1902:40195601958019560195701182308820
2017-05-1902:35195601956019540195601112170510
2017-05-1902:30195301955019520195501042031290
2017-05-1902:25195301954019520195301162265480
2017-05-1902:201954019540195401954012234480
2017-05-1902:15195101954019510195401072090530
2017-05-1902:101951019520195101952021409890
2017-05-1902:051953019530195101951037722180
2017-05-1902:0019540195401953019530691347580
2017-05-1901:5519520195301951019530561093350
2017-05-1901:50195301953019520195201362655140
2017-05-1901:45195201953019510195301332596530
2017-05-1901:4019540195401953019530971894490
2017-05-1901:351955019550195401954048938140
2017-05-1901:30195301955019530195501242423570
2017-05-1901:25195101953019510195301472869790
2017-05-1901:2019490195001948019500841637280
2017-05-1901:1519510195101949019490921793830
2017-05-1901:10194901952019490195101192320860
2017-05-1901:0519470194901947019480721402530
2017-05-1901:00194901949019470194701422765390
2017-05-1900:5519500195001948019490711383820
2017-05-1900:5019510195101950019500841638520
2017-05-1900:45194901952019490195101252438200
2017-05-1900:40195101951019490195002404680550
2017-05-1900:35195501955019510195101643203010
2017-05-1900:30195501955019540195501512952030
2017-05-1900:25195601956019540195401583088690
2017-05-1900:20195401956019540195602665199950
2017-05-1900:15195301955019530195402745353220
2017-05-1900:10195401954019520195303156152830
2017-05-1900:05195401954019520195302564999230
2017-05-1900:00195401956019540195503807429150
2017-05-1823:55195501955019530195302214317580
2017-05-1823:50195501955019520195404949651740
2017-05-1823:45195601956019530195504498774140
2017-05-1823:401955019560195301956053110381310
2017-05-1823:35195801959019550195504037886400
2017-05-1823:301958019590195701957063212372130
2017-05-1823:251952019580195201957090517702710
2017-05-1823:201952019540195001953051710092380
2017-05-1823:15194901952019490195204488733340
2017-05-1823:101949019510194901949058611426020
2017-05-1823:051947019500194601949065312719200
2017-05-1823:001944019480194401948056110920110
2017-05-1822:55194501945019420194404037832100
2017-05-1822:501945019460194301944067813181880
2017-05-1822:45194401948019430194503466730620
2017-05-1822:40194801948019440194404959629110
2017-05-1822:351947019490194501948085016552740
2017-05-1822:3019420194701941019470120123333050
2017-05-1822:25194201942019410194204368466440
2017-05-1822:20194201942019400194102134134780
2017-05-1822:15194301944019410194203266330520
2017-05-1822:10194001943019400194304598910140
2017-05-1822:05193901940019390193904989656270
2017-05-1822:00193901940019380193804278279810
2017-05-1821:55194201942019390194004959603940
2017-05-1821:501938019410193801941067313055580
2017-05-1821:45193801940019380193904919520000
2017-05-1821:40193901940019390193905069814290
2017-05-1821:351937019400193701939054210505710
2017-05-1821:301936019390193601936056410930380
2017-05-1821:25193601936019360193601783446080
2017-05-1821:20193401935019340193504037795290
2017-05-1821:151937019370193401935068413239600
2017-05-1821:10193701937019370193702454745650
2017-05-1821:05194001940019370193803847441480
2017-05-1821:00193901941019390194003186168620
2017-05-1820:55193801940019370193903707173910
2017-05-1820:50193701937019360193702915636620
2017-05-1820:45193901939019370193703687131640
2017-05-1820:40194101942019390193903176148830
2017-05-1820:35193801942019380194105079836990
2017-05-1820:30193801940019380193904218162530
2017-05-1820:25193501938019350193704829333950
2017-05-1820:20193501936019350193601553000680
2017-05-1820:151933019360193301935075914680660
2017-05-1820:10193301933019310193203767265360
2017-05-1820:05193201934019320193402685179850
2017-05-1820:00193001931019300193101793455750
2017-05-1819:551931019310193001930043830010
2017-05-1819:50193201932019300193102374576220
2017-05-1819:45193101932019310193201162240020
2017-05-1819:4019310193101930019310971873060
2017-05-1819:35193301933019310193104628925580
2017-05-1819:301932019330193201932030579610
2017-05-1819:25193301934019310193202975739700
2017-05-1819:201932019340193201934053210284000
2017-05-1819:151933019340193201933058411289650
2017-05-1819:101934019340193201933078515177680
2017-05-1819:051933019360193201933065312628490
2017-05-1819:001931019330193101932069613445720
2017-05-1818:551930019310192801931058611307210
2017-05-1818:5019320193301929019300108220890050
2017-05-1818:4519340193501932019320170332923330
2017-05-1818:401935019350193401934069113365380
2017-05-1818:351934019370193401936052410139050
2017-05-1818:30193401934019330193302534892640
2017-05-1818:2519400194001933019350289656053690
2017-05-1818:201939019410193901940071613888240
2017-05-1818:151941019410193801939058211287920
2017-05-1818:101942019420194001941058511356470
2017-05-1818:051945019450194001942081415811930
2017-05-1818:0019490194901945019450114522290380
2017-05-1817:55194701950019470194904859452080
2017-05-1817:501949019490194701947066512955530
2017-05-1817:45194801950019480194904809355620
2017-05-1817:40195101951019480194804418598080
2017-05-1817:35195101951019500195102805460050
2017-05-1817:30194901951019480195102875594630
2017-05-1817:25194701949019470194901232395810
2017-05-1817:20194601947019460194703035898640
2017-05-1817:151947019480194601946056110922650
2017-05-1817:10194901949019470194703176176970
2017-05-1817:05194801949019480194903897579410
2017-05-1817:00194901949019480194803997775310
2017-05-1816:55194801949019470194803346504970
2017-05-1816:50194901949019480194802174228060
2017-05-1816:45195001951019480194804859453170
2017-05-1816:40195201952019500195002234351390
2017-05-1816:35195301954019520195202434745230
2017-05-1816:301952019530195201953058911499800
2017-05-1815:1519570195701957019570200339198710
2017-05-1815:1000
2017-05-1815:0519570195701955019560126224687590
2017-05-1815:0019550195801954019570237546444710
2017-05-1814:55195501955019540195503797408430
2017-05-1814:50195501956019540195504218230420
2017-05-1814:45195301955019530195504448675760
2017-05-1814:401953019540195301954054510643910
2017-05-1814:351954019540195201953064312560250
2017-05-1814:301954019540195301954057811294050
2017-05-1814:25195401955019530195504729222670
2017-05-1814:20195501955019530195402915684040
2017-05-1814:15195301954019530195402534943570
2017-05-1814:101954019540195301954086616919220
2017-05-1814:05195201954019520195401693300190
2017-05-1814:00195101952019510195203687181650
2017-05-1813:551952019530195001951089317427000
2017-05-1813:50195101952019510195202605072850
2017-05-1813:451950019510195001951041799670
2017-05-1813:40195001951019490195102795440500
2017-05-1813:351949019510194801949073914407750
2017-05-1813:30195001951019490194903266356950
2017-05-1813:251950019510195001950024468080
2017-05-1813:201952019530195001950073114267490
2017-05-1813:151950019520194901951077015022340
2017-05-1813:101949019500194901949027526390
2017-05-1813:051949019500194901950035682420
2017-05-1813:00194901950019490194902344562860
2017-05-1812:55195001950019490194902635128400
2017-05-1812:50195101951019500195103126087080
2017-05-1812:45195101951019490195003466746970
2017-05-1812:40195001950019500195002554972500
2017-05-1812:351950019500194901950075414697500
2017-05-1812:30195101951019500195103737277050
2017-05-1812:25195001951019500195103206240030
2017-05-1812:20194901949019490194902074034430
2017-05-1812:15195001950019490195003426665630
2017-05-1812:10195101951019500195001222379020
2017-05-1812:05194901951019490195101222378890
2017-05-1812:00195001950019490194902965769680
2017-05-1811:5519500195101950019500941833020
2017-05-1811:5019510195101950019500611190090
2017-05-1811:45195101951019510195101853609350
2017-05-1811:40195101951019510195102564994560
2017-05-1811:35195101951019500195104328428210
2017-05-1811:301952019530195101952061812062290
2017-05-1811:25195101953019510195203797399040
2017-05-1811:20195101952019500195104348467310
2017-05-1811:15194801950019480195004979687900
2017-05-1811:101947019490194601948052310186110
2017-05-1811:05194801949019470194803065960980
2017-05-1811:0019480194901947019490161131387180
2017-05-1810:55194601948019450194802795430810
2017-05-1810:501946019470194601946051810082520
2017-05-1810:45194501947019450194703426655190
2017-05-1810:401949019490194501945057811249540
2017-05-1810:35195001950019470194904759255860
2017-05-1810:301949019500194701949086416836240
2017-05-1810:251946019500194601948099419369110
2017-05-1810:201946019460194501946067613154890
2017-05-1810:151947019470194601946099319329150
2017-05-1810:101945019480194501947059211525040
2017-05-1810:0519470194701944019460181335268090
2017-05-1810:0019480194801946019470121923734970
2017-05-1809:551950019500194801948083816330430
2017-05-1809:5019520195201950019500101319764260
2017-05-1809:4519520195201951019520120723555580
2017-05-1809:401954019540195201952098819300600
2017-05-1809:351957019570195401954076014864470
2017-05-1809:30195801958019560195704408610800
2017-05-1809:2519600196101957019570168633023440
2017-05-1809:2019580196101957019600171333555990
2017-05-1809:1519570195801956019570105220592300
2017-05-1809:1019540195701953019570156430567450
2017-05-1809:0519550195601953019540163731992900
2017-05-1809:0019520195501951019550178634882010
2017-05-1808:551953019540195101951086616909160
2017-05-1808:50195101953019510195203326479420
2017-05-1808:4519520195401951019520135926530490

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