日経平均株価 1時間足 時系列データ (2017年01月)

日経平均株価
 
 
始値 
高値 
安値 
終値 
2017-01-3115:0019041.9019041.9019041.3419041.34
2017-01-3114:0019130.4819130.6119044.5619057.52
2017-01-3113:0019080.8319146.4719061.0619131.08
2017-01-3112:0019086.8019091.3819041.7019085.89
2017-01-3111:0019142.5119156.2819110.9119110.91
2017-01-3110:0019171.3719199.7519138.5319142.11
2017-01-3109:0019145.3519190.0419101.7819164.21
2017-01-3015:0019355.8519368.8519355.8519368.85
2017-01-3014:0019362.9419372.2019333.8419364.92
2017-01-3013:0019337.5119363.8419333.3119362.52
2017-01-3012:0019311.1819339.8019309.4619337.47
2017-01-3011:0019308.1419327.9519308.1419322.78
2017-01-3010:0019336.0819336.0819295.8019310.95
2017-01-3009:0019371.2819390.9719325.5819334.81
2017-01-2715:0019457.2319467.4019457.2319467.40
2017-01-2714:0019431.5019449.9119404.1319424.91
2017-01-2713:0019460.0919468.2919430.8619432.25
2017-01-2712:0019477.1919482.7519456.0819460.31
2017-01-2711:0019457.4219481.2819445.8819474.15
2017-01-2710:0019463.3419486.6819426.0419455.65
2017-01-2709:0019453.5119482.4319420.6019458.68
2017-01-2615:0019392.6519402.3919392.6519402.39
2017-01-2614:0019362.4119405.2319346.5119370.76
2017-01-2613:0019360.2019395.5419353.5719362.99
2017-01-2612:0019342.5019370.1519334.9519359.72
2017-01-2611:0019304.0219354.4819304.0219332.84
2017-01-2610:0019293.0519312.8319282.4119305.10
2017-01-2609:0019260.6719333.6719232.4619295.24
2017-01-2515:0019053.0319057.5019053.0319057.50
2017-01-2514:0019018.6719047.5118996.9619040.82
2017-01-2513:0019005.5119018.9418987.4519018.94
2017-01-2512:0019006.3019025.2618991.1219005.73
2017-01-2511:0019053.1819060.4618990.7918994.33
2017-01-2510:0019056.4019074.1119020.0319053.40
2017-01-2509:0019091.2319133.1819052.0419060.20
2017-01-2415:0018791.9618791.9618787.9918787.99
2017-01-2414:0018839.2018860.2718783.1618823.81
2017-01-2413:0018835.0618875.9218826.1818836.72
2017-01-2412:0018813.4018851.8318813.4018831.65
2017-01-2411:0018872.8618887.0018855.9118877.71
2017-01-2410:0018843.9918915.7018843.9918871.95
2017-01-2409:0018817.4218869.2318808.8118844.86
2017-01-2315:0018893.5118893.5118891.0318891.03
2017-01-2314:0019020.5819024.2118895.2818904.84
2017-01-2313:0018926.2119017.7118917.8219017.71
2017-01-2312:0018916.8318935.9318909.3018927.99
2017-01-2311:0018918.1618935.9418900.4918934.57
2017-01-2310:0018932.4518974.7718917.4818917.48
2017-01-2309:0018938.4518960.9118879.6818932.56
2017-01-2015:0019139.6419139.6419137.9119137.91
2017-01-2014:0019136.4719176.8619136.4719150.83
2017-01-2013:0019087.8019149.1919087.8019136.69
2017-01-2012:0019079.6819105.6619076.8319087.50
2017-01-2011:0019078.6119094.6719057.3719091.84
2017-01-2010:0019124.5719124.5719043.3219076.40
2017-01-2009:0019059.1519147.8119040.2019123.24
2017-01-1915:0019077.9719077.9719072.2519072.25
2017-01-1914:0019081.9019111.1019071.1219082.77
2017-01-1913:0019049.6319085.3419025.4119077.06
2017-01-1912:0019065.7419067.1318982.1319048.87
2017-01-1911:0019108.1219108.9619060.8019071.30
2017-01-1910:0019089.0219115.8119060.8419107.89
2017-01-1909:0019082.8319122.3919048.1719088.61
2017-01-1815:0018901.1118901.1118894.3718894.37
2017-01-1814:0018818.4218941.2418816.0318921.24
2017-01-1813:0018799.8718840.4318794.9618818.94
2017-01-1812:0018756.5418818.3318754.1718802.60
2017-01-1811:0018720.0818786.8718719.1118776.45
2017-01-1810:0018659.4318756.6518650.3318719.24
2017-01-1809:0018753.9618839.0518656.3918657.07
2017-01-1715:0018812.8618813.5318812.8618813.53
2017-01-1714:0018932.2818932.2818825.7018836.23
2017-01-1713:0018964.8618975.7618902.4318929.61
2017-01-1712:0018969.8518973.5318941.2818969.72
2017-01-1711:0019029.8319029.8318977.1918981.57
2017-01-1710:0018912.4319043.9118912.4319029.99
2017-01-1709:0019038.4519043.1718849.0618910.84
2017-01-1615:0019099.5319099.5319095.2419095.24
2017-01-1614:0019133.9919138.6319104.0819104.79
2017-01-1613:0019065.9619151.6819064.7419132.98
2017-01-1612:0019086.4919106.1219061.2719069.07
2017-01-1611:0019144.7519149.8919100.0619111.90
2017-01-1610:0019208.0819212.3919132.5719143.75
2017-01-1609:0019219.1319255.4119194.1719207.48
2017-01-1315:0019286.7519287.2819286.7519287.28
2017-01-1314:0019242.9219284.5819242.9219280.87
2017-01-1313:0019278.9219293.7519242.8119243.02
2017-01-1312:0019275.8219299.3619265.1219277.22
2017-01-1311:0019234.3019235.8619202.2619233.89
2017-01-1310:0019221.3019248.0919208.2819234.45
2017-01-1309:0019174.9719244.0819156.9319219.60
2017-01-1215:0019136.9119136.9119134.7019134.70
2017-01-1214:0019122.5419198.2119121.4519145.89
2017-01-1213:0019088.9819129.6619069.0219121.68
2017-01-1212:0019175.9619182.1319083.3819088.28
2017-01-1211:0019208.0019210.1319163.1119192.76
2017-01-1210:0019138.0819218.6219120.5719206.79
2017-01-1209:0019300.1919300.1919095.3919137.66
2017-01-1115:0019360.9319364.6719360.9319364.67
2017-01-1114:0019357.9219385.9219357.9219365.79
2017-01-1113:0019366.7319379.4119349.9519357.80
2017-01-1112:0019364.6219379.2619355.3619367.01
2017-01-1111:0019366.0719402.1719357.1219370.86
2017-01-1110:0019379.2819385.1319352.7519366.22
2017-01-1109:0019358.6419384.7619325.4619379.12
2017-01-1015:0019303.0319303.0319301.4419301.44
2017-01-1014:0019323.3819349.6319288.0719312.94
2017-01-1013:0019263.4519331.1519255.3519329.67
2017-01-1012:0019372.4419372.4419260.9519260.95
2017-01-1011:0019428.1419484.9019427.3519448.55
2017-01-1010:0019385.3419438.8919371.1219427.52
2017-01-1009:0019414.8319426.8219379.7819384.65
2017-01-0615:0019456.5119456.5119454.3319454.33
2017-01-0614:0019442.7119472.3719424.8919466.43
2017-01-0613:0019445.8919447.3019390.9419441.72
2017-01-0612:0019438.5519459.8319433.7019446.73
2017-01-0611:0019442.5019458.9119436.1019442.18
2017-01-0610:0019428.6719470.5319425.5719442.05
2017-01-0609:0019393.5519426.8019354.4419425.37
2017-01-0515:0019521.5519521.5519520.6919520.69
2017-01-0514:0019496.1519537.4219473.2819522.01
2017-01-0513:0019517.3219549.5519491.8019495.06
2017-01-0512:0019520.4019533.4419507.2919516.99
2017-01-0511:0019548.8019559.4119538.4619544.70
2017-01-0510:0019556.2619586.0119542.7319551.08
2017-01-0509:0019602.1019615.4019547.8319547.83
2017-01-0415:0019593.4119594.1619593.4119594.16
2017-01-0414:0019568.7819594.0519566.3619593.09
2017-01-0413:0019528.7519568.7819522.1619565.76
2017-01-0412:0019514.0919541.6119496.4719528.80
2017-01-0411:0019510.9519541.0519505.8319529.68
2017-01-0410:0019445.9219513.9619433.1519510.14
2017-01-0409:0019298.6819455.5719277.9319446.66

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