日経平均株価 1時間足 時系列データ

日経平均株価
 
 
始値 
高値 
安値 
終値 
2017-06-2315:0020136.3020136.3020132.6720132.67
2017-06-2314:0020126.3420143.5420114.0020141.65
2017-06-2313:0020137.7820146.3420127.6620128.17
2017-06-2312:0020135.9420142.7320127.3420140.43
2017-06-2311:0020107.1120116.7120104.3120107.76
2017-06-2310:0020120.8220138.2220098.2620106.94
2017-06-2309:0020152.5820152.5820089.5420117.96
2017-06-2215:0020114.1020114.1020110.5120110.51
2017-06-2214:0020137.5020154.6720116.7620116.76
2017-06-2213:0020172.6620176.4820131.8420137.91
2017-06-2212:0020135.0220191.4220135.0220172.28
2017-06-2211:0020139.1520145.1420107.8920118.25
2017-06-2210:0020118.6020147.9620118.2720138.57
2017-06-2209:0020154.3820156.8720113.8720120.16
2017-06-2115:0020135.1320138.7920135.1320138.79
2017-06-2114:0020148.4420168.6220123.4920126.75
2017-06-2113:0020145.8520153.4820133.3220148.47
2017-06-2112:0020158.4620158.8120117.7920145.61
2017-06-2111:0020184.3020187.5420171.4720183.90
2017-06-2110:0020197.0120215.1120177.2220184.42
2017-06-2109:0020192.1620204.4420136.0420197.84
2017-06-2015:0020231.5420231.5420230.4120230.41
2017-06-2014:0020289.0020296.9620240.5520242.80
2017-06-2013:0020297.1920303.0220284.2920289.52
2017-06-2012:0020290.6220317.2220286.3120297.59
2017-06-2011:0020284.8920298.1720284.8920287.67
2017-06-2010:0020270.1520318.1120269.2120284.37
2017-06-2009:0020234.1220314.9020227.2920269.74
2017-06-1915:0020070.3120070.3120067.7520067.75
2017-06-1914:0020053.1120076.3220042.2920076.32
2017-06-1913:0020068.1120076.7420052.8620052.86
2017-06-1912:0020063.3020087.7120060.5020072.14
2017-06-1911:0020051.6920067.1920051.6920062.19
2017-06-1910:0020074.9420080.9820049.6720051.70
2017-06-1909:0019974.3020086.5419949.8820074.10
2017-06-1615:0019943.4819943.4819943.2619943.26
2017-06-1614:0019979.1919984.4319893.6219940.20
2017-06-1613:0019972.1719989.5619957.2419979.30
2017-06-1612:0019994.3620015.1619969.6019971.67
2017-06-1611:0019961.1919961.1919931.0419937.15
2017-06-1610:0019922.9119967.7419907.7519961.85
2017-06-1609:0019931.1519959.0019884.8019922.66
2017-06-1515:0019830.6519831.8219830.6519831.82
2017-06-1514:0019814.8019867.0419814.8019838.80
2017-06-1513:0019802.7919839.9019797.3919814.69
2017-06-1512:0019799.7719817.7019781.4819803.74
2017-06-1511:0019801.5219804.5919759.7919797.46
2017-06-1510:0019927.1019929.6619755.3419800.35
2017-06-1509:0019815.5419963.3619812.0019927.09
2017-06-1415:0019879.6019883.5219879.6019883.52
2017-06-1414:0019942.3219942.7619886.6019886.60
2017-06-1413:0019916.0919944.4519902.3819942.65
2017-06-1412:0019925.6419945.0319917.5519917.61
2017-06-1411:0019964.6819977.5919897.5519919.09
2017-06-1410:0019979.6119980.0519943.5019963.26
2017-06-1409:0019974.5620009.9319944.9519976.91
2017-06-1315:0019894.4419898.7519894.4419898.75
2017-06-1314:0019894.7119914.7819887.6919895.69
2017-06-1313:0019902.9019902.9019889.7619895.04
2017-06-1312:0019904.2319917.4419898.5219903.24
2017-06-1311:0019896.2519904.2519881.2619885.72
2017-06-1310:0019891.5619929.0319883.7419897.18
2017-06-1309:0019859.8119901.3919850.8619892.22
2017-06-1215:0019910.2719910.2719908.5819908.58
2017-06-1214:0019901.0419922.4319887.9919922.43
2017-06-1213:0019920.2719920.2719885.6319902.16
2017-06-1212:0019910.7519927.8119881.6519922.65
2017-06-1211:0019919.6619949.0719917.3119941.80
2017-06-1210:0019853.1019924.0719846.0719919.58
2017-06-1209:0019920.7719947.9519837.6419852.14
2017-06-0915:0020010.3020013.2620010.3020013.26
2017-06-0914:0019998.4420017.4919978.3520013.11
2017-06-0913:0020047.4620055.4119967.3719997.89
2017-06-0912:0020072.6120074.1720037.9720047.79
2017-06-0911:0020080.4220089.9020044.9920089.90
2017-06-0910:0019945.0420096.0119943.1120080.60
2017-06-0909:0019953.0619995.5719927.0719946.64
2017-06-0815:0019908.4119909.2619908.4119909.26
2017-06-0814:0019994.3120000.6919896.3519911.40
2017-06-0813:0020000.4720005.1519949.7520000.45
2017-06-0812:0019992.5120000.4419978.2619998.75
2017-06-0811:0019982.0619996.5819973.1919993.97
2017-06-0810:0020017.0820017.5519978.9019981.81
2017-06-0809:0020048.2820061.2219990.5020017.59
2017-06-0715:0019983.9019984.6219983.9019984.62
2017-06-0714:0019992.1420023.2419978.3919992.18
2017-06-0713:0019959.4520006.3019957.1419992.10
2017-06-0712:0019947.0019960.9619941.0119954.05
2017-06-0711:0019944.7419946.3019916.8519916.85
2017-06-0710:0019910.7819970.0219910.7819944.80
2017-06-0709:0019951.6819965.1519908.0719911.19
2017-06-0615:0019978.5519979.9019978.5519979.90
2017-06-0614:0020061.7820068.3319948.0219978.80
2017-06-0613:0020048.1620062.3620031.8720061.69
2017-06-0612:0020043.3020072.7920040.7420048.51
2017-06-0611:0020043.3620050.8820018.5920026.45
2017-06-0610:0020072.2220088.5220018.8020043.82
2017-06-0609:0020122.2620152.9520070.4220072.13
2017-06-0515:0020177.6320177.6320170.8220170.82
2017-06-0514:0020203.7720224.5420187.4320187.43
2017-06-0513:0020173.8420207.8520167.5720202.66
2017-06-0512:0020197.5220211.1520166.7520172.41
2017-06-0511:0020179.4220210.1520179.2420205.65
2017-06-0510:0020140.9620198.7920135.7820179.22
2017-06-0509:0020135.4220168.3520104.1320142.55
2017-06-0215:0020185.8620185.8620177.2820177.28
2017-06-0214:0020208.6220228.4520176.0720207.39
2017-06-0213:0020211.0320239.8120205.9520208.69
2017-06-0212:0020171.7120229.1720171.7120211.16
2017-06-0211:0020099.0520144.3920098.9420139.31
2017-06-0210:0020088.7320104.0320070.7420099.05
2017-06-0209:0019970.2320096.5119967.0020089.56
2017-06-0115:0019860.3119860.3119860.0319860.03
2017-06-0114:0019882.7819883.9019839.6119854.38
2017-06-0113:0019867.3519887.6619849.4019886.99
2017-06-0112:0019855.9819867.5619838.9619866.16
2017-06-0111:0019805.7519854.2719804.4019854.27
2017-06-0110:0019838.8319873.0219805.1819805.95
2017-06-0109:0019692.1619843.8319686.3219839.03
2017-05-3115:0019645.2019650.5719645.2019650.57
2017-05-3114:0019625.4619644.9119620.4419644.86
2017-05-3113:0019652.7919653.2319613.1219622.27
2017-05-3112:0019652.5819655.3619643.0519652.58
2017-05-3111:0019659.1519662.5819648.6719660.63
2017-05-3110:0019650.1119673.5119649.5419658.56
2017-05-3109:0019630.3319653.4519589.2519649.43
2017-05-3015:0019676.7719677.8519676.7719677.85
2017-05-3014:0019659.6819691.4419659.0119671.52
2017-05-3013:0019644.5419672.6519644.5419659.65
2017-05-3012:0019605.3419655.5819605.3419644.94
2017-05-3011:0019592.5619599.5319576.1919576.19
2017-05-3010:0019629.9119632.3819570.1319593.46
2017-05-3009:0019681.1119681.1119628.1119630.08
2017-05-2915:0019684.2419684.2419682.5719682.57
2017-05-2914:0019699.6719713.9319687.1719690.09
2017-05-2913:0019714.1819725.2419696.2919700.01
2017-05-2912:0019715.6719725.0819710.3319713.83
2017-05-2911:0019711.7219727.1819705.7519717.56
2017-05-2910:0019697.4219736.6219693.0219711.40
2017-05-2909:0019697.1819721.6619627.1919698.36
2017-05-2615:0019691.6819691.6819686.8419686.84
2017-05-2614:0019746.0619746.1119686.4919699.59
2017-05-2613:0019749.3519753.7719729.7819746.42
2017-05-2612:0019742.8319750.1519733.2719749.13
2017-05-2611:0019769.5619769.5619740.9019762.11
2017-05-2610:0019768.9319792.7419765.0219770.58
2017-05-2609:0019798.4919801.5919756.9219769.70
2017-05-2515:0019811.2219813.1319811.2219813.13
2017-05-2514:0019812.3619838.3919802.8319806.25
2017-05-2513:0019829.6419830.0319808.8619811.68
2017-05-2512:0019838.2119840.6419817.5019829.93
2017-05-2511:0019833.3419850.9319817.0719849.10
2017-05-2510:0019752.1119847.8719742.2919836.42
2017-05-2509:0019737.2119765.0119720.1219751.40
2017-05-2415:0019747.6319747.6319742.9819742.98
2017-05-2414:0019710.2219754.8219710.2219754.82
2017-05-2413:0019729.3019733.3919702.2219710.41
2017-05-2412:0019710.4319726.7719710.4319723.79
2017-05-2411:0019712.6219712.7019690.1019707.87
2017-05-2410:0019725.3219736.2019703.1719712.96
2017-05-2409:0019777.5619782.8119697.6519723.26
2017-05-2315:0019612.1719613.2819612.1719613.28
2017-05-2314:0019660.8519663.3319585.5419613.00
2017-05-2313:0019664.2919669.3019658.7719660.95
2017-05-2312:0019662.3319668.2719649.6519661.31
2017-05-2311:0019653.7719669.0119646.4019653.96
2017-05-2310:0019677.7219678.9919640.4919653.31
2017-05-2309:0019647.7419693.0219642.8519678.87
2017-05-2215:0019680.4419680.4419678.2819678.28
2017-05-2214:0019669.0219681.1119655.8019680.73
2017-05-2213:0019689.3119689.3119668.2419669.51
2017-05-2212:0019662.6119690.7919659.7319689.67
2017-05-2211:0019650.6819664.7019648.3419649.24
2017-05-2210:0019632.9519664.7219618.7319651.07
2017-05-2209:0019670.4819722.9319625.6119630.54

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