日経平均株価 1時間足 時系列データ (2016年12月)

日経平均株価
 
 
始値 
高値 
安値 
終値 
2016-12-3015:0019113.4119114.3719113.4119114.37
2016-12-3014:0019135.2219173.5919097.1619097.16
2016-12-3013:0019127.8319176.8119127.4819136.28
2016-12-3012:0019097.2919129.4519092.5819128.46
2016-12-3011:0019048.1819067.7419029.9319067.74
2016-12-3010:0019023.4419048.8118996.7919047.85
2016-12-3009:0018997.6819048.7418991.5919029.26
2016-12-2915:0019146.5719146.5719145.1419145.14
2016-12-2914:0019158.5419172.0119120.1619153.90
2016-12-2913:0019158.5419163.5919092.2219159.30
2016-12-2912:0019198.3219198.3219148.5719154.80
2016-12-2911:0019189.3519212.5119178.5919210.93
2016-12-2910:0019244.4319245.0619168.0619190.52
2016-12-2909:0019301.0419301.0419228.0419243.73
2016-12-2815:0019408.0219408.0219401.7219401.72
2016-12-2814:0019438.7119440.3219397.8119405.24
2016-12-2813:0019417.4719442.1319411.4219438.62
2016-12-2812:0019410.5519430.9419386.0319418.75
2016-12-2811:0019399.4019412.0119398.3419409.34
2016-12-2810:0019387.7719418.4619386.6719398.79
2016-12-2809:0019392.1119400.8419364.7319387.60
2016-12-2715:0019404.3819404.3819403.0619403.06
2016-12-2714:0019399.9019428.0919382.7119417.15
2016-12-2713:0019440.5719441.9519386.9319399.22
2016-12-2712:0019466.1819474.8519427.6619440.03
2016-12-2711:0019446.6919459.7219442.2819451.87
2016-12-2710:0019419.3519478.5819417.9819447.50
2016-12-2709:0019353.4319419.2419352.0619418.49
2016-12-2615:0019398.8019398.8019396.6419396.64
2016-12-2614:0019417.7619432.4819399.8319406.04
2016-12-2613:0019407.5619429.0619406.6919415.59
2016-12-2612:0019415.0919425.5319405.1819407.06
2016-12-2611:0019410.7119416.5919404.9719410.43
2016-12-2610:0019391.1419414.2219391.1319410.59
2016-12-2609:0019394.4119421.5919385.9419390.53
2016-12-2215:0019419.0919427.6719419.0919427.67
2016-12-2214:0019381.4819415.6919350.4419415.69
2016-12-2213:0019374.6319393.6019366.8719382.16
2016-12-2212:0019383.5819383.5819343.7119370.97
2016-12-2211:0019384.5719413.4419370.7719413.44
2016-12-2210:0019388.2219408.1219378.2219387.43
2016-12-2209:0019396.8519401.0519327.5119389.50
2016-12-2115:0019446.1419446.1419444.4919444.49
2016-12-2114:0019408.1019456.1219408.1019452.36
2016-12-2113:0019542.1219553.1019375.1919407.40
2016-12-2112:0019518.6819556.3019512.4619543.08
2016-12-2111:0019547.3119554.8619515.1319522.80
2016-12-2110:0019569.7719583.7319539.4119546.68
2016-12-2109:0019547.2819592.9019544.8619569.45
2016-12-2015:0019495.2719495.2719494.5319494.53
2016-12-2014:0019506.0519510.9719482.8719494.15
2016-12-2013:0019414.6219511.2019412.3119506.20
2016-12-2012:0019405.5419416.5719389.0619414.34
2016-12-2011:0019377.7819397.4519374.6919386.37
2016-12-2010:0019392.5819399.4119373.0119377.80
2016-12-2009:0019367.8419408.3719356.8119392.50
2016-12-1915:0019392.7919392.7919391.6019391.60
2016-12-1914:0019380.9119397.6119372.1519386.76
2016-12-1913:0019374.2719399.2619340.9319381.31
2016-12-1912:0019356.9919376.4819355.0419375.05
2016-12-1911:0019345.4919365.8019341.7919357.67
2016-12-1910:0019354.7919363.3319307.1419343.90
2016-12-1909:0019345.8419385.5019337.5019354.50
2016-12-1615:0019408.6819408.6819401.1519401.15
2016-12-1614:0019399.3219422.7719392.6419422.20
2016-12-1613:0019395.3419403.4919372.6319399.27
2016-12-1612:0019396.6019415.5219369.3819393.16
2016-12-1611:0019395.5419421.8919392.1719405.61
2016-12-1610:0019391.7219404.2719361.0119395.77
2016-12-1609:0019438.3919439.9719360.3619390.86
2016-12-1515:0019280.1619280.1619273.7919273.79
2016-12-1514:0019343.0619373.4219270.6319279.94
2016-12-1513:0019208.3119344.0219192.6019339.79
2016-12-1512:0019223.2719260.0319208.2019209.97
2016-12-1511:0019287.9619292.1719209.2119225.24
2016-12-1510:0019311.4819326.8119267.8819289.01
2016-12-1509:0019327.7019436.9019267.2519302.99
2016-12-1415:0019256.2819256.2819253.6119253.61
2016-12-1414:0019266.6119283.1519230.6019253.28
2016-12-1413:0019260.0719279.2519248.5319266.23
2016-12-1412:0019234.4219277.9219227.7419259.47
2016-12-1411:0019222.5119235.4619205.9519235.46
2016-12-1410:0019229.5419235.9919184.7519222.64
2016-12-1409:0019270.0119284.2819205.9919231.48
2016-12-1315:0019253.5119253.5119250.5219250.52
2016-12-1314:0019200.6919253.1419172.9919249.23
2016-12-1313:0019153.2819214.3319153.1819201.09
2016-12-1312:0019127.2419164.1019098.3219152.18
2016-12-1311:0019141.8019145.0819118.9619125.57
2016-12-1310:0019146.5619186.7719104.4819143.66
2016-12-1309:0019120.7619156.5619060.7219147.05
2016-12-1215:0019155.0719155.0719155.0319155.03
2016-12-1214:0019176.3119193.9519140.5019160.27
2016-12-1213:0019120.5719174.6219085.3219173.64
2016-12-1212:0019113.9019114.8319054.0019107.52
2016-12-1211:0019224.0519239.7619103.9919142.82
2016-12-1210:0019262.9519262.9519201.6019223.56
2016-12-1209:0019183.8219280.9319148.9419260.18
2016-12-0915:0019010.7819010.7818996.3718996.37
2016-12-0914:0018986.8519042.4818970.0219033.85
2016-12-0913:0018991.2619012.1618982.1718988.19
2016-12-0912:0018976.8118990.6218948.3918989.43
2016-12-0911:0018958.1818976.2518936.1618974.09
2016-12-0910:0018907.0418983.4718883.4318954.67
2016-12-0909:0018839.9818907.0618821.4118907.06
2016-12-0815:0018755.5718765.4718755.5718765.47
2016-12-0814:0018671.6118763.4418662.3618748.76
2016-12-0813:0018648.5118689.3318639.7518669.96
2016-12-0812:0018633.7118654.3918614.0118648.00
2016-12-0811:0018642.1418657.3118629.7618649.03
2016-12-0810:0018694.1118694.1118621.3318641.60
2016-12-0809:0018674.1918733.5818662.9118693.40
2016-12-0715:0018497.3518497.3518496.6918496.69
2016-12-0714:0018460.8018502.4718447.5318502.47
2016-12-0713:0018458.9618472.7118456.0618461.37
2016-12-0712:0018433.0218472.7818426.9518458.40
2016-12-0711:0018431.4818444.8618410.8818433.79
2016-12-0710:0018476.1218499.6918429.3918434.41
2016-12-0709:0018434.5418482.1018414.5118475.30
2016-12-0615:0018357.4818360.5418357.4818360.54
2016-12-0614:0018346.4018376.8418325.6418347.87
2016-12-0613:0018362.5918379.8018339.8218347.64
2016-12-0612:0018332.7918385.3118318.9918362.80
2016-12-0611:0018357.6718372.5618334.1218370.83
2016-12-0610:0018420.0118435.5318364.2818365.64
2016-12-0609:0018457.2018484.8018417.9018419.96
2016-12-0515:0018270.7718274.9918270.7718274.99
2016-12-0514:0018262.5418281.4918249.7718264.12
2016-12-0513:0018251.1618269.9918231.4918259.49
2016-12-0512:0018308.7718315.6518227.3918250.78
2016-12-0511:0018309.4318333.7518307.0618309.07
2016-12-0510:0018346.5618352.1418299.8218307.78
2016-12-0509:0018349.9218365.7418286.0218345.89
2016-12-0215:0018432.0218432.0218426.0818426.08
2016-12-0214:0018376.6218429.1818361.7918429.18
2016-12-0213:0018385.2218392.4618315.3818376.50
2016-12-0212:0018411.9518411.9518381.5118384.89
2016-12-0211:0018413.0218425.4518397.5218425.45
2016-12-0210:0018405.3818417.6218370.7918411.43
2016-12-0209:0018435.5518469.6818384.8818403.44
2016-12-0115:0018509.7618513.1218509.7618513.12
2016-12-0114:0018603.6518603.8818469.2718501.03
2016-12-0113:0018700.2518702.5918591.7618603.17
2016-12-0112:0018701.7818721.2818686.9818700.33
2016-12-0111:0018730.0118746.2818707.3718722.38
2016-12-0110:0018630.3618740.3018613.1818732.39
2016-12-0109:0018535.2418634.4818534.2118630.12

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