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 
2017-09-2215:0020305.7520305.7520296.4520296.45
2017-09-2214:0020288.1820320.9820288.0920301.88
2017-09-2213:0020275.1020288.4220269.3620288.08
2017-09-2212:0020280.3020284.6220249.2420273.88
2017-09-2211:0020299.9420316.5420270.0920289.36
2017-09-2210:0020317.1220326.2520264.1820300.00
2017-09-2209:0020413.6120417.0720298.6920317.36
2017-09-2115:0020349.3220349.3220347.4820347.48
2017-09-2114:0020377.7320385.9520332.6920340.18
2017-09-2113:0020401.3720408.0720367.5220377.99
2017-09-2112:0020456.6620457.3020399.3520402.34
2017-09-2111:0020453.0420481.1920446.7020479.88
2017-09-2110:0020427.7320471.2520427.6420452.53
2017-09-2109:0020456.5020481.2720422.7820427.77
2017-09-2015:0020314.8320314.8320310.4620310.46
2017-09-2014:0020299.6820321.7320279.9820313.39
2017-09-2013:0020296.3920312.7420283.4020299.47
2017-09-2012:0020337.7420339.3720294.4520296.33
2017-09-2011:0020296.1220309.0920291.7720298.80
2017-09-2010:0020277.5620302.4420272.8220296.58
2017-09-2009:0020301.3320323.0720277.5920277.59
2017-09-1915:0020304.4520304.4520299.3820299.38
2017-09-1914:0020264.0720320.7820252.7820299.94
2017-09-1913:0020199.5120267.9120198.2220265.02
2017-09-1912:0020194.9320212.5420189.2020199.47
2017-09-1911:0020191.7320204.3020180.3720197.56
2017-09-1910:0020173.9020198.5620148.2120191.57
2017-09-1909:0020128.1820181.5020122.0020173.41
2017-09-1515:0019903.1719909.5019903.1719909.50
2017-09-1514:0019909.4419926.2819898.7019902.20
2017-09-1513:0019898.2819933.4019896.0119909.71
2017-09-1512:0019840.9119907.7119840.2319898.53
2017-09-1511:0019819.2319836.5919819.1619826.84
2017-09-1510:0019851.8019863.2419818.9619819.15
2017-09-1509:0019793.8019855.6419787.6519851.90
2017-09-1415:0019812.4419812.4419807.4419807.44
2017-09-1414:0019824.2719824.7719793.8519811.29
2017-09-1413:0019840.7519844.9719798.7319824.20
2017-09-1412:0019842.2719846.2519816.5719840.88
2017-09-1411:0019903.8119903.8119859.1019873.62
2017-09-1410:0019893.4619918.3919884.2319904.08
2017-09-1409:0019860.3719893.9819845.8819893.98
2017-09-1315:0019864.4619865.8219864.4619865.82
2017-09-1314:0019878.1619880.2619861.3619861.90
2017-09-1313:0019873.4419888.8419872.0019878.09
2017-09-1312:0019875.1319884.1019869.4919873.26
2017-09-1311:0019860.9419869.8219850.6919869.82
2017-09-1310:0019858.9019879.8519850.1419860.91
2017-09-1309:0019873.6919874.9619845.0219860.08
2017-09-1215:0019771.0619776.6219771.0619776.62
2017-09-1214:0019777.5419782.7519756.9819763.02
2017-09-1213:0019747.7919792.0619747.5619777.56
2017-09-1212:0019756.9419774.4719742.3319747.34
2017-09-1211:0019741.1719749.7119736.7219741.42
2017-09-1210:0019763.1219766.4719738.9319741.10
2017-09-1209:0019736.1419767.6519718.8019760.36
2017-09-1115:0019541.8819545.7719541.8819545.77
2017-09-1114:0019538.4319543.3919524.3019540.91
2017-09-1113:0019553.5519556.1319532.8519538.14
2017-09-1112:0019542.2419565.2619539.6819553.63
2017-09-1111:0019550.9019566.5819541.3519541.36
2017-09-1110:0019518.6819567.0319513.0519552.50
2017-09-1109:0019441.3919524.1119437.1419519.36
2017-09-0815:0019274.3919274.8219274.3919274.82
2017-09-0814:0019315.7119315.7119239.5219274.05
2017-09-0813:0019297.4019326.5319297.4019317.74
2017-09-0812:0019319.2719329.0519294.1919295.24
2017-09-0811:0019334.6019345.8019316.7919322.74
2017-09-0810:0019313.8819346.5419313.3019334.90
2017-09-0809:0019297.9619357.4919294.8019313.84
2017-09-0715:0019391.0119396.5219391.0119396.52
2017-09-0714:0019407.2719407.3019370.3519389.05
2017-09-0713:0019396.3419417.8119365.7519407.35
2017-09-0712:0019437.4219445.3819389.3519396.52
2017-09-0711:0019439.6419451.9019410.9919430.19
2017-09-0710:0019462.8319479.0619425.7419439.61
2017-09-0709:0019433.4419482.7219427.6419463.83
2017-09-0615:0019357.3019357.9719357.3019357.97
2017-09-0614:0019351.7919371.3819342.6619346.38
2017-09-0613:0019342.4019361.5119338.0119351.80
2017-09-0612:0019299.5719346.3419299.5719342.57
2017-09-0611:0019323.2219334.9119307.4419325.87
2017-09-0610:0019309.5819335.3019304.8019321.85
2017-09-0609:0019286.0619340.3219254.6719309.35
2017-09-0515:0019390.8819390.8819385.8119385.81
2017-09-0514:0019414.2319414.2319368.0919383.80
2017-09-0513:0019389.0319415.6719374.1819414.78
2017-09-0512:0019393.8819395.4019354.5919388.69
2017-09-0511:0019446.4419459.2319392.3119417.31
2017-09-0510:0019476.1819481.2319439.2119446.32
2017-09-0509:0019533.3819542.7819469.8919476.62
2017-09-0415:0019509.0219509.0219508.2519508.25
2017-09-0414:0019510.0519526.5719489.4419510.93
2017-09-0413:0019507.9519516.4619492.9119510.15
2017-09-0412:0019520.4119532.2119485.9219507.84
2017-09-0411:0019521.2819527.0419508.0319521.44
2017-09-0410:0019550.0319557.9719479.4019520.98
2017-09-0409:0019615.9619628.4019540.3519549.92
2017-09-0115:0019689.0919691.4719689.0919691.47
2017-09-0114:0019652.1419710.6819643.4619688.32
2017-09-0113:0019650.7319658.7219633.5719651.95
2017-09-0112:0019663.4319674.6319620.0719651.03
2017-09-0111:0019687.9919695.6819672.5519684.81
2017-09-0110:0019688.0319700.9719660.8619687.60
2017-09-0109:0019733.5719735.9619683.0119687.85
2017-08-3115:0019645.8519646.2419645.8519646.24
2017-08-3114:0019653.8719671.3219636.9019644.59
2017-08-3113:0019678.2719687.9919652.0819654.01
2017-08-3112:0019647.9919678.4019643.2619678.09
2017-08-3111:0019634.1119661.3919631.5919642.76
2017-08-3110:0019622.2019646.3119610.6819633.50
2017-08-3109:0019591.3219639.1019583.1119622.13
2017-08-3015:0019507.0819507.0819506.5419506.54
2017-08-3014:0019496.8719538.2319494.0619507.99
2017-08-3013:0019468.4219498.2819458.0019497.22
2017-08-3012:0019473.7519477.1619466.3019468.54
2017-08-3011:0019474.8119476.0819459.2419468.73
2017-08-3010:0019489.1019495.6219467.9319475.45
2017-08-3009:0019480.9819502.5419435.1019489.29
2017-08-2915:0019364.9219364.9219362.5519362.55
2017-08-2914:0019340.5019371.9019339.0119363.80
2017-08-2913:0019331.1119342.8319324.7719341.18
2017-08-2912:0019336.2019349.3719324.3619330.06
2017-08-2911:0019295.0619338.9919286.5519330.95
2017-08-2910:0019357.6519365.7819283.8519294.72
2017-08-2909:0019319.1119367.6019280.0219357.60
2017-08-2815:0019450.6119450.6119449.9019449.90
2017-08-2814:0019441.5519465.5719434.0219452.82
2017-08-2813:0019441.3119447.4119422.4319442.16
2017-08-2812:0019463.4519463.4519427.8619441.15
2017-08-2811:0019424.3019431.1619420.5019430.65
2017-08-2810:0019443.2919455.0019421.3019423.37
2017-08-2809:0019502.2319535.5019422.4019443.22
2017-08-2515:0019452.6219452.6219452.6119452.61
2017-08-2514:0019454.8719485.9719445.2119451.26
2017-08-2513:0019456.8019473.9219450.9619454.51
2017-08-2512:0019448.0019485.4119445.4719457.22
2017-08-2511:0019418.7419440.3619414.5519440.36
2017-08-2510:0019430.6719430.6719385.5019418.92
2017-08-2509:0019401.1219443.6919384.3719430.66
2017-08-2415:0019355.9619355.9619353.7719353.77
2017-08-2414:0019376.2319387.3719351.9219353.33
2017-08-2413:0019396.2619400.2119371.6219375.93
2017-08-2412:0019412.7819412.7819388.5919396.33
2017-08-2411:0019407.3319427.5919398.5719408.80
2017-08-2410:0019398.6619428.5519392.3319407.32
2017-08-2409:0019366.3619414.1319366.2619398.51
2017-08-2315:0019436.6419436.6419434.6419434.64
2017-08-2314:0019439.8819441.1719419.9019429.25
2017-08-2313:0019437.2819464.9819436.3719440.31
2017-08-2312:0019450.7519455.0719408.4719436.91
2017-08-2311:0019488.6719490.7619468.1419473.17
2017-08-2310:0019508.6919519.5019487.3719488.35
2017-08-2309:0019547.0519561.3219485.4819508.15
2017-08-2215:0019391.0119391.0119383.8419383.84
2017-08-2214:0019384.3619398.1819363.8419387.06
2017-08-2213:0019413.8919413.8919367.8419384.49
2017-08-2212:0019415.6919421.7719405.8019415.04
2017-08-2211:0019407.7719408.6719388.9619406.61
2017-08-2210:0019385.8019437.2519385.2419407.37
2017-08-2209:0019373.1119421.9519361.9519384.56
2017-08-2115:0019394.5019394.5019393.1319393.13
2017-08-2114:0019393.5219417.8819387.8419394.73
2017-08-2113:0019405.7919409.1519379.6719393.86
2017-08-2112:0019398.3119424.5019391.0119405.98
2017-08-2111:0019380.2419392.2519365.6519384.64
2017-08-2110:0019437.3919442.6619377.9719380.56
2017-08-2109:0019509.5319509.5319425.3519440.07
2017-08-1815:0019470.3019470.4119470.3019470.41
2017-08-1814:0019445.6119476.5619441.2619464.40
2017-08-1813:0019505.4919506.9019433.0919446.69
2017-08-1812:0019512.9719523.3719493.2019506.44
2017-08-1811:0019509.0519521.5719481.9819501.53
2017-08-1810:0019517.2619543.1319499.4219508.38
2017-08-1809:0019471.2719517.7619435.6819517.52

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