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 
2017-08-1615:0019734.3619734.3619729.2819729.28
2017-08-1614:0019754.9719772.8819731.1019739.47
2017-08-1613:0019759.8419765.1419751.3219754.96
2017-08-1612:0019756.5619762.3719745.6319759.87
2017-08-1611:0019743.0419756.7719736.5919756.77
2017-08-1610:0019737.7819751.3119727.9319740.04
2017-08-1609:0019750.5519776.8619719.0819737.61
2017-08-1515:0019755.8419755.8419753.3119753.31
2017-08-1514:0019789.9619815.7419749.8119756.64
2017-08-1513:0019775.8919802.4119774.6619789.40
2017-08-1512:0019793.5919794.1919769.0419775.65
2017-08-1511:0019785.2619801.6519781.4819789.13
2017-08-1510:0019784.7719824.1219775.4219785.71
2017-08-1509:0019689.3819810.3419656.9119784.78
2017-08-1415:0019538.2519538.2519537.1019537.10
2017-08-1414:0019539.9019554.5019515.3119538.07
2017-08-1413:0019594.4219594.8419539.7019539.92
2017-08-1412:0019563.8719598.4119560.2819594.56
2017-08-1411:0019546.1819564.9819530.0219564.98
2017-08-1410:0019533.1119575.4419533.1119546.00
2017-08-1409:0019545.5819558.9219486.4819533.43
2017-08-1015:0019731.5819731.5819729.7419729.74
2017-08-1014:0019717.2419743.5319714.8519720.28
2017-08-1013:0019714.5919719.4819685.8319717.45
2017-08-1012:0019712.6019718.9819686.9019714.69
2017-08-1011:0019755.9919755.9919721.7719736.72
2017-08-1010:0019766.3619792.9019747.4219756.03
2017-08-1009:0019792.4519829.8819763.5319766.78
2017-08-0915:0019738.8919738.8919738.7119738.71
2017-08-0914:0019729.0819757.6719699.1019738.87
2017-08-0913:0019690.6819740.7819690.6819729.29
2017-08-0912:0019742.0019746.2519660.2219690.46
2017-08-0911:0019750.4619750.4619716.8419739.88
2017-08-0910:0019740.6019768.6019718.6019749.92
2017-08-0909:0019928.9619945.2819715.5619741.75
2017-08-0815:0019993.2619996.0119993.2619996.01
2017-08-0814:0019992.2719999.2219972.5619991.13
2017-08-0813:0019988.6920009.6119983.1319992.53
2017-08-0812:0019994.9120001.4419978.9419988.09
2017-08-0811:0019987.2419997.3219986.1619992.17
2017-08-0810:0020042.2420042.8519970.5719987.02
2017-08-0809:0020062.6520076.8020032.0820043.01
2017-08-0715:0020057.2520057.2520055.8920055.89
2017-08-0714:0020065.0920077.2320057.9920058.64
2017-08-0713:0020073.1020074.2220062.4520065.12
2017-08-0712:0020073.8120079.9120068.2020072.97
2017-08-0711:0020075.6320078.3520062.1720078.12
2017-08-0710:0020053.5420085.9020051.5720075.25
2017-08-0709:0020059.2920066.4620037.4020053.46
2017-08-0415:0019956.3819956.3819952.3319952.33
2017-08-0414:0019966.6819976.6919948.1319956.10
2017-08-0413:0019965.6819969.7719960.3519966.98
2017-08-0412:0019967.4919984.5119959.2719965.28
2017-08-0411:0019958.3719968.9919954.3719956.58
2017-08-0410:0019968.4219974.7719949.1619958.40
2017-08-0409:0019949.7919977.0419933.5919968.41
2017-08-0315:0020028.0220029.2620028.0220029.26
2017-08-0314:0020022.5320035.6920009.4520026.47
2017-08-0313:0020030.3520041.7720006.4220022.36
2017-08-0312:0020022.3820042.2020014.0320030.66
2017-08-0311:0020013.8720015.6519985.4020004.00
2017-08-0310:0020064.2120064.7820002.6920012.84
2017-08-0309:0020066.0020070.1620030.4220064.64
2017-08-0215:0020081.5720081.5720080.0420080.04
2017-08-0214:0020101.4020106.1620081.1820081.18
2017-08-0213:0020103.3520113.7320086.1220101.36
2017-08-0212:0020082.0920106.8120077.1720103.97
2017-08-0211:0020061.7720076.5320061.7720068.66
2017-08-0210:0020028.4520067.8420026.3020062.04
2017-08-0209:0020057.0720103.1920022.0520027.27
2017-08-0115:0019988.4719988.4719985.7919985.79
2017-08-0114:0019979.2720000.4619970.0919989.92
2017-08-0113:0019982.7119989.8719963.2119979.08
2017-08-0112:0019971.2019985.1019958.3819981.78
2017-08-0111:0019982.0119988.5219954.1719959.41
2017-08-0110:0019948.8119999.4619948.8119982.73
2017-08-0109:0019907.0819986.1019904.7219949.28
2017-07-3115:0019930.7719930.7719925.1819925.18
2017-07-3114:0019959.1019970.3619932.6919934.96
2017-07-3113:0019944.5819976.3919940.3219958.97
2017-07-3112:0019945.0719953.3919936.0419944.44
2017-07-3111:0019948.9219954.5219940.5819946.32
2017-07-3110:0019960.2419962.6819916.4919948.75
2017-07-3109:0019933.4519983.9019891.9019960.54
2017-07-2815:0019964.3319964.3319959.8419959.84
2017-07-2814:0019959.8119964.3119926.6019964.31
2017-07-2813:0019975.8019976.2519928.2719959.46
2017-07-2812:0019999.7020000.8119966.1019975.54
2017-07-2811:0019989.3019997.4419980.8319994.54
2017-07-2810:0019985.9020000.5019974.1719989.42
2017-07-2809:0020048.4620056.1619963.9619989.61
2017-07-2715:0020080.9220080.9220079.6420079.64
2017-07-2714:0020134.3220176.3920060.0320076.02
2017-07-2713:0020079.4820138.3020068.7920135.27
2017-07-2712:0020077.7720081.5920062.9720079.77
2017-07-2711:0020073.7820093.4120063.5320093.41
2017-07-2710:0020058.3020104.8120056.3020073.35
2017-07-2709:0020026.5820065.0520005.2020058.65
2017-07-2615:0020049.5620050.1620049.5620050.16
2017-07-2614:0020045.4820066.2420029.9820048.15
2017-07-2613:0020049.5120054.3320016.5820045.30
2017-07-2612:0020054.1320064.8020049.5020050.10
2017-07-2611:0020066.9320071.9620048.6220048.62
2017-07-2610:0020096.3620100.4420058.0020067.29
2017-07-2609:0020098.1420116.0020083.6820096.39
2017-07-2515:0019962.0719962.0719955.2019955.20
2017-07-2514:0019965.8619976.5219961.5119972.01
2017-07-2513:0019969.3819974.2219950.5119965.79
2017-07-2512:0019962.8019973.6419960.7219969.57
2017-07-2511:0019986.7319991.0019941.6119950.11
2017-07-2510:0019997.7320012.6019982.8819986.86
2017-07-2509:0019979.5620036.3119974.2019997.32
2017-07-2415:0019975.5319975.6719975.5319975.67
2017-07-2414:0019940.7020002.5419940.2519972.31
2017-07-2413:0019928.0519944.8519917.4519941.20
2017-07-2412:0019929.8419938.1819926.3019927.91
2017-07-2411:0019929.7419930.0919909.3619927.29
2017-07-2410:0019943.6919947.2119901.8819932.08
2017-07-2409:0019973.6719973.6719906.8019944.15
2017-07-2115:0020101.1020101.1020099.7520099.75
2017-07-2114:0020105.2720111.8420081.9120099.84
2017-07-2113:0020106.0320113.5820097.0620104.91
2017-07-2112:0020094.2020113.9920088.7020103.23
2017-07-2111:0020099.5420100.0720091.9520093.57
2017-07-2110:0020119.3920120.1720089.2920099.45
2017-07-2109:0020089.8620135.3320082.7920118.93
2017-07-2015:0020143.3120144.5920143.3120144.59
2017-07-2014:0020140.6220157.1120133.7420137.75
2017-07-2013:0020153.8920154.1320130.0420140.65
2017-07-2012:0020135.9720156.9820134.3020153.12
2017-07-2011:0020103.3020104.4720090.9420092.14
2017-07-2010:0020045.3020108.1320039.3620102.90
2017-07-2009:0020046.9020064.3720032.2320044.86
2017-07-1915:0020022.3620022.3620020.8620020.86
2017-07-1914:0019989.8920032.4019989.8920018.60
2017-07-1913:0020018.6820021.4519989.7719989.77
2017-07-1912:0020018.8120026.3220008.5720019.59
2017-07-1911:0020010.5320032.4619998.5620021.49
2017-07-1910:0019999.2320017.9819998.4320010.61
2017-07-1909:0019970.7819999.5519947.2619999.47
2017-07-1815:0020004.8420004.8419999.9119999.91
2017-07-1814:0020000.3020015.1119981.8820006.70
2017-07-1813:0019995.6720021.9719995.6720000.34
2017-07-1812:0019976.7719997.5019970.0019996.87
2017-07-1811:0019991.5520006.3519982.4619991.86
2017-07-1810:0020022.0020023.4419943.1419991.58
2017-07-1809:0020074.4120081.2920013.7620022.12
2017-07-1415:0020120.1420120.1420118.8620118.86
2017-07-1414:0020132.3820145.7620121.1120121.11
2017-07-1413:0020138.6020145.4920127.5720132.76
2017-07-1412:0020139.1920151.2220136.9520139.22
2017-07-1411:0020126.5320144.8220117.7920144.82
2017-07-1410:0020133.8820153.9920125.5820125.86
2017-07-1409:0020157.9220163.6720101.7120134.35
2017-07-1315:0020099.5520099.8120099.5520099.81
2017-07-1314:0020114.4920118.0120091.6220101.43
2017-07-1313:0020079.4720121.4220079.4720114.74
2017-07-1312:0020121.1020121.1020062.2720079.04
2017-07-1311:0020121.5720136.0320121.5720128.88
2017-07-1310:0020119.6520140.4920113.5120121.98
2017-07-1309:0020177.2820183.8020110.5420118.56
2017-07-1215:0020101.6920101.6920098.3820098.38
2017-07-1214:0020085.4220116.4720085.4220104.51
2017-07-1213:0020075.9620094.0220068.0120086.22
2017-07-1212:0020123.4120123.4120061.1620077.74
2017-07-1211:0020129.4420143.2120124.4220132.38
2017-07-1210:0020116.5220134.4720105.7120129.37
2017-07-1209:0020137.2220153.0420108.3420117.12
2017-07-1115:0020194.8220195.4820194.8220195.48
2017-07-1114:0020183.8020200.8820181.7520186.39
2017-07-1113:0020168.6320192.5420164.4320183.61
2017-07-1112:0020137.2720179.7820134.6520168.99
2017-07-1111:0020106.3920137.3420106.3920135.63
2017-07-1110:0020114.2320134.2520098.9320106.55
2017-07-1109:0020073.8620129.0620070.6720113.90

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