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 
2017-05-2615:0019691.6819691.6819686.8419686.84
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
2017-05-1915:0019593.3619593.3619590.7619590.76
2017-05-1914:0019579.8519628.6419579.8519601.03
2017-05-1913:0019580.3819595.5719565.8319579.43
2017-05-1912:0019527.6519592.0519519.9019583.38
2017-05-1911:0019517.7919531.1919505.8119523.27
2017-05-1910:0019517.1119552.3119497.2919516.66
2017-05-1909:0019591.4119599.9919511.3719519.57
2017-05-1815:0019551.1019553.8619551.1019553.86
2017-05-1814:0019509.0219551.9219508.9519550.83
2017-05-1813:0019499.0619523.4119486.4819515.43
2017-05-1812:0019508.7819515.3719489.9719497.52
2017-05-1811:0019475.9919529.7019471.0819529.70
2017-05-1810:0019483.9919493.7419449.7319473.17
2017-05-1809:0019556.9919601.5319482.2519482.88
2017-05-1715:0019823.8019823.8019814.8819814.88
2017-05-1714:0019798.6619825.6319789.9619825.63
2017-05-1713:0019790.5919817.8819790.5919799.25
2017-05-1712:0019790.4719796.1719779.9719789.92
2017-05-1711:0019825.5019842.7819820.2619822.19
2017-05-1710:0019827.6419839.3119806.9919825.50
2017-05-1709:0019806.7819833.9919764.6319831.39
2017-05-1615:0019920.2919920.2919919.8219919.82
2017-05-1614:0019908.0419926.3919884.5219924.39
2017-05-1613:0019894.9719913.6519890.4919909.29
2017-05-1612:0019896.7319912.6019892.5219895.76
2017-05-1611:0019925.2019934.2819862.4119876.27
2017-05-1610:0019962.1319973.2719919.0819925.40
2017-05-1609:0019953.0619998.4919951.2219962.70
2017-05-1515:0019866.9419869.8519866.9419869.85
2017-05-1514:0019836.7919864.9719836.7919861.43
2017-05-1513:0019864.8519868.1819828.7319836.71
2017-05-1512:0019848.0419864.1919846.9919864.19
2017-05-1511:0019838.0319852.1019828.2119842.15
2017-05-1510:0019826.1119860.1419826.1119837.41
2017-05-1509:0019753.4619834.0919740.6319826.88
2017-05-1215:0019889.8319889.8319883.9019883.90
2017-05-1214:0019850.0319893.9619849.9419887.83
2017-05-1213:0019830.0919860.2019830.0919849.89
2017-05-1212:0019828.2319842.2819819.2219833.30
2017-05-1211:0019848.3919852.0319809.9119823.28
2017-05-1210:0019898.3519908.0519848.3719848.37
2017-05-1209:0019941.6419941.6419879.4019900.28
2017-05-1115:0019960.9519961.5519960.9519961.55
2017-05-1114:0019967.0919982.4319958.4519968.73
2017-05-1113:0019941.2219989.9419941.2219967.15
2017-05-1112:0019936.6019951.9419931.8519940.93
2017-05-1111:0019935.3619945.3819929.2719929.27
2017-05-1110:0019922.4619935.1319915.3219935.13
2017-05-1109:0019943.9519948.6319906.3519923.58
2017-05-1015:0019901.7519901.7519900.0919900.09
2017-05-1014:0019887.3119936.5619886.2119908.91
2017-05-1013:0019896.4819896.4819868.1219887.77
2017-05-1012:0019880.5319900.5019878.3719896.56
2017-05-1011:0019902.5919916.5219901.8819903.06
2017-05-1010:0019888.4719938.5319887.2219903.16
2017-05-1009:0019890.5619927.7519866.3019892.44
2017-05-0915:0019842.0919843.0019842.0919843.00
2017-05-0914:0019872.1319891.2119842.0919842.09
2017-05-0913:0019865.4719875.7919847.1519871.62
2017-05-0912:0019868.3119872.6119838.7119866.46
2017-05-0911:0019858.3719880.7619858.3719879.98
2017-05-0910:0019868.7119882.9319850.3719857.55
2017-05-0909:0019915.6419917.4519866.9019867.50
2017-05-0815:0019896.3819896.3819895.7019895.70
2017-05-0814:0019883.9019929.4819882.8519897.93
2017-05-0813:0019871.2019906.4619867.6419882.01
2017-05-0812:0019806.9419882.3119805.1119875.22
2017-05-0811:0019787.1419804.2019784.1319795.19
2017-05-0810:0019785.2119798.3519746.6819787.41
2017-05-0809:0019709.0119792.8519705.1319783.94
2017-05-0215:0019445.1419445.7019445.1419445.70
2017-05-0214:0019432.4219443.7319413.9219432.09
2017-05-0213:0019437.6319449.9219422.5919432.65
2017-05-0212:0019438.4019445.2119425.3919437.96
2017-05-0211:0019414.7319446.1819414.7319446.18
2017-05-0210:0019448.7019464.3019415.5019415.58
2017-05-0209:0019335.7219453.7919335.0219446.86
2017-05-0115:0019311.2119311.2119310.5219310.52
2017-05-0114:0019287.4019310.9419280.2519308.46
2017-05-0113:0019289.5419295.5919277.9519288.97
2017-05-0112:0019269.6619295.4819269.6619289.34
2017-05-0111:0019274.6119275.3419261.8419274.99
2017-05-0110:0019230.7919292.6819223.6119274.27
2017-05-0109:0019154.0319239.0719144.6219230.52
2017-04-2815:0019193.8319196.7419193.8319196.74
2017-04-2814:0019173.3719194.0519166.4019188.14
2017-04-2813:0019209.0519224.0519164.6819174.92
2017-04-2812:0019216.6419222.6419199.0619209.16
2017-04-2811:0019215.1919218.4519201.0219213.09
2017-04-2810:0019230.2419234.9019202.6319214.88
2017-04-2809:0019240.6519264.5719223.2319229.62
2017-04-2715:0019253.8019253.8019251.8719251.87
2017-04-2714:0019260.1519281.7019245.6919278.32
2017-04-2713:0019248.5219269.0819248.5219260.19
2017-04-2712:0019250.3619265.0419231.1519249.98
2017-04-2711:0019234.5919244.3919216.9719243.76
2017-04-2710:0019239.0219266.6019229.7419231.47
2017-04-2709:0019205.5919250.1219199.5919238.22
2017-04-2615:0019287.2619289.4319287.2619289.43
2017-04-2614:0019267.1319280.3419253.0319271.35
2017-04-2613:0019216.6919272.6719196.1219266.21
2017-04-2612:0019224.5819226.4619202.8319216.12
2017-04-2611:0019220.1019233.8019213.5619231.92
2017-04-2610:0019213.0019221.7419181.0319220.64
2017-04-2609:0019184.9219234.8719170.8619213.04
2017-04-2515:0019079.1119079.3319079.1119079.33
2017-04-2514:0019014.6619109.7619014.6619085.34
2017-04-2513:0019017.2219045.3619009.0819013.78
2017-04-2512:0019043.8319053.8219004.4119016.85
2017-04-2511:0018983.1019038.8118982.6919034.74
2017-04-2510:0018938.5818993.8018931.9318982.75
2017-04-2509:0018872.5618949.9918867.1918937.88
2017-04-2415:0018873.9218875.8818873.9218875.88
2017-04-2414:0018861.6318902.9918861.6318885.03
2017-04-2413:0018858.2718865.4118840.1318860.70
2017-04-2412:0018863.6618863.6618842.2218858.81
2017-04-2411:0018873.4318889.6118869.8118870.24
2017-04-2410:0018885.4518885.9718852.8118872.27
2017-04-2409:0018890.3818910.3318844.2318875.66
2017-04-2115:0018624.2918624.2918620.7518620.75
2017-04-2114:0018590.1618648.2818579.5818648.28
2017-04-2113:0018584.0118591.3818568.6518591.38
2017-04-2112:0018573.1118585.5418554.9018584.18
2017-04-2111:0018571.8518601.0518571.8518589.81
2017-04-2110:0018552.4718580.5418552.4718571.54
2017-04-2109:0018591.8218591.8218542.4218557.41
2017-04-2015:0018428.4218430.4918428.4218430.49
2017-04-2014:0018490.0618498.2418420.8218434.19
2017-04-2013:0018488.4618511.5218479.6718490.74
2017-04-2012:0018489.2018492.0318472.2918486.85
2017-04-2011:0018518.9418523.4018485.2818489.05
2017-04-2010:0018474.8218517.0718459.3718517.07
2017-04-2009:0018446.3918497.4818435.0618473.88
2017-04-1915:0018439.6118439.6118432.2018432.20
2017-04-1914:0018444.7018467.7318421.4418430.95
2017-04-1913:0018400.5018447.5418392.8318441.19
2017-04-1912:0018416.7918420.4718393.6218399.44
2017-04-1911:0018402.1918422.9518397.0118417.54
2017-04-1910:0018424.7018428.9318373.5518402.44
2017-04-1909:0018327.3318451.5418327.3318426.11

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