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 
2017-11-1715:0022398.1722398.1722396.8022396.80
2017-11-1714:0022438.2222439.1322319.1222397.34
2017-11-1713:0022373.0722456.9822333.8222437.33
2017-11-1712:0022471.5022512.5222371.3722373.92
2017-11-1711:0022658.1622666.0922393.1422404.85
2017-11-1710:0022730.9322757.4022628.9922657.61
2017-11-1709:0022603.3022731.2622552.7822730.42
2017-11-1615:0022359.2022359.2022351.1222351.12
2017-11-1614:0022339.4622392.1322287.2622371.92
2017-11-1613:0022177.5122350.9622177.5122342.32
2017-11-1612:0022184.8222198.7622134.6122176.87
2017-11-1611:0022139.1022214.5322139.1022210.45
2017-11-1610:0022152.7622176.8722130.5022142.77
2017-11-1609:0021975.2322190.4321972.3422154.70
2017-11-1515:0022044.2922044.2922028.3222028.32
2017-11-1514:0022048.2822174.0922025.4322047.80
2017-11-1513:0022034.3422119.0322034.3422050.69
2017-11-1512:0022187.6122201.5622004.7922034.59
2017-11-1511:0022208.5422210.5622134.4222171.08
2017-11-1510:0022287.8022288.3422170.9822206.59
2017-11-1509:0022250.9822305.2422150.6322286.52
2017-11-1415:0022391.4022391.4022380.0122380.01
2017-11-1414:0022467.9722485.3522373.7222394.34
2017-11-1413:0022488.4522506.6422422.1822468.83
2017-11-1412:0022472.1322525.2622466.2022484.58
2017-11-1411:0022504.1122514.4822429.7422441.24
2017-11-1410:0022416.7822532.3022416.7822503.71
2017-11-1409:0022342.9322465.2522323.2422417.01
2017-11-1315:0022387.4222387.4222380.9922380.99
2017-11-1314:0022546.4922554.0622385.4622385.46
2017-11-1313:0022535.4822565.1722523.7422545.79
2017-11-1312:0022521.4622547.5022514.7422535.07
2017-11-1311:0022545.2722549.9322511.4222527.21
2017-11-1310:0022527.0222573.0222479.4222544.45
2017-11-1309:0022607.5622607.9222474.1622526.77
2017-11-1015:0022681.2222681.4222681.2222681.42
2017-11-1014:0022672.8322724.3922652.8522700.29
2017-11-1013:0022590.1122692.7822586.2022671.65
2017-11-1012:0022608.1722642.3922595.7122595.71
2017-11-1011:0022628.2422638.3322531.6322552.06
2017-11-1010:0022584.7222709.8022576.5622628.17
2017-11-1009:0022580.7022680.6022511.9322583.86
2017-11-0915:0022861.5922868.7122861.5922868.71
2017-11-0914:0023062.6623072.3722522.8322863.34
2017-11-0913:0023323.5223352.6023030.0323061.67
2017-11-0912:0023254.8023332.9923244.1523323.79
2017-11-0911:0023234.2323382.1523233.1823368.16
2017-11-0910:0023179.1023240.9623148.1623234.60
2017-11-0909:0022989.4423197.7622986.9323171.97
2017-11-0815:0022913.0622913.8222913.0622913.82
2017-11-0814:0022890.7022922.8022881.1622910.33
2017-11-0813:0022903.5622905.5422860.9222891.03
2017-11-0812:0022858.8222915.9822852.9622903.42
2017-11-0811:0022869.6222878.6122846.5222873.01
2017-11-0810:0022790.9422887.0022788.9022870.18
2017-11-0809:0022849.9122865.3922759.0722790.61
2017-11-0715:0022947.0822947.0822937.6022937.60
2017-11-0714:0022888.9222953.1822873.2722941.44
2017-11-0713:0022830.8322927.7422820.1822889.12
2017-11-0712:0022748.1822850.5922747.2622831.65
2017-11-0711:0022677.2422775.6822672.5022733.68
2017-11-0710:0022580.0422682.0522561.5622677.40
2017-11-0709:0022518.7522591.7822512.9122581.05
2017-11-0615:0022549.6522549.6522548.3522548.35
2017-11-0614:0022509.0922567.8122508.4822548.06
2017-11-0613:0022539.2522544.0822435.3422509.13
2017-11-0612:0022542.9722555.1722504.3422535.42
2017-11-0611:0022584.5222584.8022525.0122541.55
2017-11-0610:0022587.7122644.6822577.1622585.19
2017-11-0609:0022612.9622634.1522551.8122585.86
2017-11-0215:0022540.2522540.2522539.1222539.12
2017-11-0214:0022443.1822532.4722422.8822527.94
2017-11-0213:0022447.7822481.9822432.8822444.51
2017-11-0212:0022478.8522488.1722447.3722447.89
2017-11-0211:0022419.3622468.5722417.0722458.30
2017-11-0210:0022446.2522456.1522403.0322419.40
2017-11-0209:0022512.1822527.0722400.0122446.57
2017-11-0115:0022424.9522424.9522420.0822420.08
2017-11-0114:0022378.9122455.9222364.5022425.27
2017-11-0113:0022297.3222413.5022297.3222378.29
2017-11-0112:0022328.7822345.2022291.2622296.37
2017-11-0111:0022332.1722356.5022322.6422324.64
2017-11-0110:0022255.6622333.9622255.6622332.85
2017-11-0109:0022144.9222258.6822130.0322253.95
2017-10-3115:0022007.0322011.6122007.0322011.61
2017-10-3114:0022012.7822019.4221985.6722010.41
2017-10-3113:0021961.1022020.3821951.5022012.99
2017-10-3112:0021968.4321969.8621946.0321960.71
2017-10-3111:0021944.6921945.6421928.2521933.52
2017-10-3110:0021907.5821945.9621898.3621945.40
2017-10-3109:0021897.2921913.7221840.0721907.56
2017-10-3015:0022014.4422014.4422011.6722011.67
2017-10-3014:0021980.2122021.5521973.6722009.61
2017-10-3013:0022005.4922012.1521968.0521980.36
2017-10-3012:0022027.1722034.7321991.1122006.10
2017-10-3011:0021996.6921996.6921921.2421990.34
2017-10-3010:0022043.3422058.1821991.5121996.56
2017-10-3009:0022047.9522086.8822031.2122043.64
2017-10-2715:0022012.1322012.1322008.4522008.45
2017-10-2714:0021988.4522016.5021972.2822009.95
2017-10-2713:0021985.9722002.1921957.6421988.92
2017-10-2712:0021956.3122004.2921955.1721985.59
2017-10-2711:0021917.6121968.7521917.6121943.24
2017-10-2710:0021854.9621922.8521853.2521917.40
2017-10-2709:0021903.2721903.2721815.7221855.42
2017-10-2615:0021738.4821739.7821738.4821739.78
2017-10-2614:0021753.7621767.3621714.5621738.10
2017-10-2613:0021764.5421766.0121728.2821754.20
2017-10-2612:0021734.4621776.4421729.5421764.66
2017-10-2611:0021731.8921748.9621718.8421742.98
2017-10-2610:0021759.8521770.5821719.8021732.09
2017-10-2609:0021698.9521793.6221688.5621760.36
2017-10-2515:0021717.3321717.3321707.6221707.62
2017-10-2514:0021823.4721824.4021648.3521719.71
2017-10-2513:0021817.0721839.5721812.6621824.05
2017-10-2512:0021857.9621857.9621816.7321816.90
2017-10-2511:0021807.5421847.6721806.8321830.78
2017-10-2510:0021840.9921844.7821784.2121807.27
2017-10-2509:0021900.1321921.3621838.9121841.12
2017-10-2415:0021804.0021805.1721804.0021805.17
2017-10-2414:0021754.1821802.1621744.0021800.63
2017-10-2413:0021706.6721754.2221703.3321753.76
2017-10-2412:0021734.2721741.0921705.1121706.44
2017-10-2411:0021723.7121745.5321716.8721733.10
2017-10-2410:0021680.6821739.8821677.1821722.54
2017-10-2409:0021670.0021708.0421646.5221681.24
2017-10-2315:0021693.0121696.6521693.0121696.65
2017-10-2314:0021697.4821712.6921675.9821686.49
2017-10-2313:0021705.4421723.6021682.8921697.14
2017-10-2312:0021668.8621706.3321668.8621705.55
2017-10-2311:0021662.0021683.7121653.0321658.25
2017-10-2310:0021623.1321707.3621614.5121662.43
2017-10-2309:0021709.3021712.8721622.4321623.29
2017-10-2015:0021456.5821457.6421456.5821457.64
2017-10-2014:0021432.0321464.6221420.4921464.62
2017-10-2013:0021445.4421447.9721413.3321431.99
2017-10-2012:0021458.1521463.0021444.8321445.39
2017-10-2011:0021465.6921489.2621451.7821451.78
2017-10-2010:0021410.2421470.0421383.7221465.91
2017-10-2009:0021390.9521411.5721363.1021409.85
2017-10-1915:0021447.9821448.5221447.9821448.52
2017-10-1914:0021437.8921459.9721428.5921447.94
2017-10-1913:0021444.6621446.6521381.5221438.15
2017-10-1912:0021484.0621486.6521442.8421444.60
2017-10-1911:0021462.6221503.8521462.3021503.85
2017-10-1910:0021444.5821472.0621438.7021462.58
2017-10-1909:0021450.0421464.8221422.6521443.91
2017-10-1815:0021364.3121364.3121363.0521363.05
2017-10-1814:0021335.0521402.7621324.1821364.06
2017-10-1813:0021338.3421347.4221330.5821335.01
2017-10-1812:0021361.5721363.4421334.3821340.44
2017-10-1811:0021367.2021369.1021345.7321354.56
2017-10-1810:0021353.9121376.2921346.5221366.88
2017-10-1809:0021374.6621400.6021317.6721353.24
2017-10-1715:0021336.2121336.2121336.1221336.12
2017-10-1714:0021300.7021336.6021300.7021336.60
2017-10-1713:0021290.1221343.1221286.3621300.90
2017-10-1712:0021250.2521296.5121250.2521290.01
2017-10-1711:0021236.3421260.8921230.7221260.89
2017-10-1710:0021343.4521351.1121230.6721236.65
2017-10-1709:0021352.1721393.9621323.3821343.44
2017-10-1615:0021256.5221256.5221255.5621255.56
2017-10-1614:0021309.9721310.3521252.9421256.75
2017-10-1613:0021291.1321310.0421268.2221309.95
2017-10-1612:0021299.3721300.2121283.5221289.45
2017-10-1611:0021292.5021308.3621284.7221288.12
2017-10-1610:0021331.7621339.0421270.2621292.63
2017-10-1609:0021221.2721347.0721187.9321332.18
2017-10-1315:0021165.1621165.1621155.1821155.18
2017-10-1314:0021195.2121196.9821139.6721161.15
2017-10-1313:0021159.7421211.2921150.2721195.21
2017-10-1312:0021048.6121167.7321048.6121160.10
2017-10-1311:0021017.2321024.3720996.8921003.50
2017-10-1310:0020959.7721032.0420952.4821016.25
2017-10-1309:0020959.6620979.8420933.0020960.28

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