日経平均株価 1時間足 時系列データ (2016年11月)

日経平均株価
 
 
始値 
高値 
安値 
終値 
2016-11-3015:0018303.7418308.4818303.7418308.48
2016-11-3014:0018321.0518335.5818280.6618284.41
2016-11-3013:0018309.9718332.2818282.9318321.02
2016-11-3012:0018339.8018341.4718293.1818308.79
2016-11-3011:0018320.2518336.2918316.0018329.91
2016-11-3010:0018323.1318348.7118309.0318319.16
2016-11-3009:0018356.0318370.3118295.6918322.89
2016-11-2915:0018312.6618312.6618307.0418307.04
2016-11-2914:0018289.2618327.5118288.2618316.50
2016-11-2913:0018298.8918303.1718279.9318292.82
2016-11-2912:0018322.2618323.8418287.6218298.21
2016-11-2911:0018317.1218323.7818310.1918322.58
2016-11-2910:0018300.4918326.6218298.6918316.65
2016-11-2909:0018263.6318303.3918258.8218300.21
2016-11-2815:0018357.8818357.8818356.8918356.89
2016-11-2814:0018343.0418374.9318320.6518364.11
2016-11-2813:0018312.3718340.9818290.2118340.98
2016-11-2812:0018260.3118312.7618260.3118312.76
2016-11-2811:0018255.6718255.6718222.8218234.90
2016-11-2810:0018255.7818293.6018243.1118255.74
2016-11-2809:0018302.5818339.5518245.9818249.23
2016-11-2515:0018381.6718381.6718381.2218381.22
2016-11-2514:0018301.8718391.9618288.5018384.26
2016-11-2513:0018336.3418382.1818299.2018304.68
2016-11-2512:0018456.3418464.2518345.0018345.00
2016-11-2511:0018460.6418475.0918446.1818473.94
2016-11-2510:0018441.0218482.9418439.7218459.87
2016-11-2509:0018387.5918449.5718385.9318440.64
2016-11-2415:0018333.5818333.5818333.4118333.41
2016-11-2414:0018359.3918360.7818335.4818349.62
2016-11-2413:0018361.6618363.7118345.3118360.22
2016-11-2412:0018361.7318382.7218353.9318357.98
2016-11-2411:0018348.2318357.6618334.3318338.85
2016-11-2410:0018334.3718363.5218322.7118348.83
2016-11-2409:0018329.7818370.7418310.3118333.92
2016-11-2215:0018161.8618162.9418161.8618162.94
2016-11-2214:0018139.2218175.6318139.2218164.31
2016-11-2213:0018136.4118155.9218136.2418139.59
2016-11-2212:0018145.6118149.7518129.2018136.32
2016-11-2211:0018109.6318136.1118101.2718112.43
2016-11-2210:0018111.8518111.8518070.4118109.36
2016-11-2209:0018091.0518129.5118050.5518109.77
2016-11-2115:0018106.0018106.0218106.0018106.02
2016-11-2114:0018107.0018129.0318083.7718108.75
2016-11-2113:0018088.7518108.4718078.5918106.51
2016-11-2112:0018064.5618097.5818064.5618088.41
2016-11-2111:0018060.8418072.0118043.6218055.23
2016-11-2110:0018057.8518067.6818035.5018061.22
2016-11-2109:0018038.0918061.5718007.7918058.02
2016-11-1815:0017977.1117977.1117967.4117967.41
2016-11-1814:0018000.6218021.0717984.1117984.11
2016-11-1813:0017999.4718010.9417986.8117995.67
2016-11-1812:0018020.4118020.4117992.1418003.19
2016-11-1811:0018015.4418023.6717980.3018011.79
2016-11-1810:0018004.4118034.5817981.6218017.14
2016-11-1809:0018024.2118043.7217992.3317999.68
2016-11-1715:0017861.5217862.6317861.5217862.63
2016-11-1714:0017833.6517863.4517831.3817855.12
2016-11-1713:0017840.1517843.9217822.2117832.73
2016-11-1712:0017837.5617859.0917825.3717840.48
2016-11-1711:0017847.1117884.0617841.4117864.09
2016-11-1710:0017786.2517867.3517778.1417848.29
2016-11-1709:0017766.6117812.6117764.0817786.35
2016-11-1615:0017864.7317864.7317862.2117862.21
2016-11-1614:0017875.1517883.6117855.0117874.09
2016-11-1613:0017851.1017885.2017850.0517870.62
2016-11-1612:0017876.3717886.4417844.3117852.59
2016-11-1611:0017838.0717882.0817837.3417882.08
2016-11-1610:0017854.6717860.7617807.4717838.57
2016-11-1609:0017832.5117870.9517821.2417856.74
2016-11-1515:0017667.7117668.1517667.7117668.15
2016-11-1514:0017652.1917680.1717630.7917678.58
2016-11-1513:0017672.9917681.4917651.5517653.47
2016-11-1512:0017652.6117687.4117638.3517672.85
2016-11-1511:0017649.2217657.5817626.0017646.51
2016-11-1510:0017635.7617693.0317611.7917649.49
2016-11-1509:0017690.2217727.5817605.7717633.30
2016-11-1415:0017672.2617672.6217672.2617672.62
2016-11-1414:0017677.0417697.3317659.2417675.17
2016-11-1413:0017667.0417685.1217644.4817684.05
2016-11-1412:0017659.4917685.4617659.4917671.42
2016-11-1411:0017614.8117652.2217612.8617640.84
2016-11-1410:0017645.2117676.2317613.7617619.65
2016-11-1409:0017467.4917654.4817455.7817648.98
2016-11-1115:0017372.3017374.7917372.3017374.79
2016-11-1114:0017365.9817423.0717333.4917391.86
2016-11-1113:0017389.6717410.8617340.9717369.47
2016-11-1112:0017443.6617455.4517386.8517386.85
2016-11-1111:0017498.7417498.7417374.0717393.72
2016-11-1110:0017549.6217571.8717491.4417499.11
2016-11-1109:0017526.6117621.7317449.6617548.97
2016-11-1015:0017340.7617344.4217340.7617344.42
2016-11-1014:0017293.0617393.8217289.4417329.01
2016-11-1013:0017210.6117314.2317210.6117292.17
2016-11-1012:0017210.7617227.9217185.0017213.12
2016-11-1011:0017166.6517211.6117155.5417178.87
2016-11-1010:0017188.3117265.9017166.5417166.54
2016-11-1009:0016562.8617227.2816560.6617189.40
2016-11-0915:0016261.9716261.9716251.5416251.54
2016-11-0914:0016211.3416343.3916111.8116272.45
2016-11-0913:0016349.4916526.4216222.0216224.60
2016-11-0912:0016483.2916483.2916314.9216358.75
2016-11-0911:0017129.5417129.5416646.0416788.90
2016-11-0910:0017393.5417427.7117139.1917157.59
2016-11-0909:0017281.9517374.2617088.7517374.26
2016-11-0815:0017168.7017171.3817168.7017171.38
2016-11-0814:0017173.4917197.0317156.5717161.52
2016-11-0813:0017176.4417194.5517162.3917173.36
2016-11-0812:0017147.7717178.6117147.3217176.55
2016-11-0811:0017156.0517165.8517149.9117150.84
2016-11-0810:0017192.0517199.5517130.8317156.49
2016-11-0809:0017242.7017247.0417172.8317191.77
2016-11-0715:0017182.0117182.0117177.2117177.21
2016-11-0714:0017157.0417186.8917149.9617186.73
2016-11-0713:0017153.4617170.0317132.3617157.52
2016-11-0712:0017152.3017155.9117133.9217153.49
2016-11-0711:0017123.3117153.2917104.9517135.40
2016-11-0710:0017082.3317124.0717070.1717123.31
2016-11-0709:0017126.0317180.1717056.8417082.30
2016-11-0415:0016898.6616905.3616898.6616905.36
2016-11-0414:0016845.8816911.2216835.9016903.33
2016-11-0413:0016861.6616875.2716827.8816845.37
2016-11-0412:0016855.4016887.5316845.6616865.87
2016-11-0411:0016853.7016933.6016844.1916888.78
2016-11-0410:0016854.9716861.0516801.9816853.79
2016-11-0409:0016964.5016996.0916854.9116854.91
2016-11-0215:0017133.1517134.6817133.1517134.68
2016-11-0214:0017107.1617160.9217098.9617136.36
2016-11-0213:0017127.2117132.4817080.5917107.36
2016-11-0212:0017156.1717165.5417123.3717127.69
2016-11-0211:0017221.2817221.2817169.7217200.61
2016-11-0210:0017258.5517259.7817211.0617221.66
2016-11-0209:0017238.0017283.6017216.5117259.34
2016-11-0115:0017441.6617442.4017441.6617442.40
2016-11-0114:0017421.8917439.1117395.7917439.11
2016-11-0113:0017418.4617432.2217411.3017423.89
2016-11-0112:0017437.2217473.1217403.0317418.43
2016-11-0111:0017414.5517414.5517384.3017399.30
2016-11-0110:0017352.2917414.1817341.4517414.18
2016-11-0109:0017380.5417394.6517339.6417351.61

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