日経平均株価 1時間足 時系列データ (2017年02月)

日経平均株価
 
 
始値 
高値 
安値 
終値 
2017-02-2815:0019119.3219119.3219118.9919118.99
2017-02-2814:0019221.0019237.7119127.4119134.29
2017-02-2813:0019245.2919258.3319220.8519221.14
2017-02-2812:0019249.4019257.4019225.8619244.92
2017-02-2811:0019221.5319245.0019221.5319238.74
2017-02-2810:0019212.6319254.7819212.6319221.24
2017-02-2809:0019194.6819267.9919191.3219212.17
2017-02-2715:0019111.0519111.0519107.4719107.47
2017-02-2714:0019121.2619138.6019090.1319118.45
2017-02-2713:0019139.7119178.9919117.4019117.98
2017-02-2712:0019134.1319149.4319117.9519140.89
2017-02-2711:0019045.8719065.2119033.9219060.19
2017-02-2710:0019113.3519121.2718995.5519044.49
2017-02-2709:0019130.5119151.5819081.6319114.64
2017-02-2415:0019282.2519283.5419282.2519283.54
2017-02-2414:0019273.7819285.5019249.2819280.71
2017-02-2413:0019295.6319297.5819224.9219272.57
2017-02-2412:0019326.6819329.8319294.9419294.94
2017-02-2411:0019353.0619354.7719329.8019340.68
2017-02-2410:0019338.7619381.1019327.1119353.57
2017-02-2409:0019232.1119351.0219219.5819340.23
2017-02-2315:0019373.3519373.3519371.4619371.46
2017-02-2314:0019329.1019376.9419306.3119373.76
2017-02-2313:0019334.0419356.3719320.0819331.63
2017-02-2312:0019323.2019335.8119313.2819334.15
2017-02-2311:0019287.0119322.2719286.0419312.07
2017-02-2310:0019288.7019296.6719262.6319287.18
2017-02-2309:0019379.9219379.9219289.2319289.23
2017-02-2215:0019375.8419379.8719375.8419379.87
2017-02-2214:0019369.8419385.2719353.0819368.87
2017-02-2213:0019370.4819381.1219346.2919370.62
2017-02-2212:0019346.5419370.3719342.4319368.22
2017-02-2211:0019329.2819354.1619329.2819345.12
2017-02-2210:0019403.5419403.5419331.5119331.51
2017-02-2209:0019419.2219419.2219358.8619404.12
2017-02-2115:0019378.6019381.4419378.6019381.44
2017-02-2114:0019381.9419395.3519370.5819377.80
2017-02-2113:0019387.1819394.9819378.1919380.88
2017-02-2112:0019392.2519392.4619374.4119387.15
2017-02-2111:0019341.6419346.3219336.1419339.63
2017-02-2110:0019301.7119366.6419293.9619341.84
2017-02-2109:0019267.8719302.5819261.9819302.41
2017-02-2015:0019252.6819252.6819251.0819251.08
2017-02-2014:0019235.4819272.6419234.4519254.75
2017-02-2013:0019268.6719272.4719233.5519236.01
2017-02-2012:0019241.0519274.7519238.3719268.71
2017-02-2011:0019175.6419209.4619171.4719207.30
2017-02-2010:0019168.5819183.9819154.2219174.64
2017-02-2009:0019161.3319186.4919115.1119167.75
2017-02-1715:0019234.4419234.6219234.4419234.62
2017-02-1714:0019232.7519237.3719209.4519230.97
2017-02-1713:0019204.1519250.1619202.5919232.52
2017-02-1712:0019221.3819222.1219192.9519203.80
2017-02-1711:0019243.1619252.2719226.2019237.27
2017-02-1710:0019221.5019275.3919220.5119242.82
2017-02-1709:0019228.7419244.1819173.5319221.12
2017-02-1615:0019346.1519347.5319346.1519347.53
2017-02-1614:0019340.2119354.1819293.0019343.29
2017-02-1613:0019344.8419344.8419311.7419340.43
2017-02-1612:0019308.9719352.2419305.0819344.18
2017-02-1611:0019295.8919352.1619295.8919318.36
2017-02-1610:0019407.8119415.6919260.2419296.10
2017-02-1609:0019431.6119431.6119379.7619408.77
2017-02-1515:0019438.6019438.6019437.9819437.98
2017-02-1514:0019456.3319464.6019437.1319448.50
2017-02-1513:0019458.5019458.5019436.4619456.26
2017-02-1512:0019468.2819468.8819451.4019459.18
2017-02-1511:0019457.8119495.6219457.8119473.50
2017-02-1510:0019469.4419469.7119441.3419457.42
2017-02-1509:0019438.8119480.3919420.0019469.40
2017-02-1415:0019244.4819244.4819238.9819238.98
2017-02-1414:0019327.0219355.9719232.8519232.85
2017-02-1413:0019337.3719340.1019294.2319326.38
2017-02-1412:0019438.1119441.4119336.1119336.11
2017-02-1411:0019417.7519437.8319417.7519427.82
2017-02-1410:0019452.7319452.7319401.2419416.20
2017-02-1409:0019478.8619501.0119421.8219451.96
2017-02-1315:0019458.3419459.1519458.3419459.15
2017-02-1314:0019467.8419485.2719447.1719460.78
2017-02-1313:0019482.5319488.6719456.1119467.81
2017-02-1312:0019499.7719500.4719466.1919484.31
2017-02-1311:0019486.9619503.2219482.5319483.38
2017-02-1310:0019432.2619502.3019418.1819481.37
2017-02-1309:0019513.7819519.4419432.5519432.55
2017-02-1015:0019378.1819378.9319378.1819378.93
2017-02-1014:0019354.6319395.9919338.6219383.00
2017-02-1013:0019340.9319364.1719331.3319354.39
2017-02-1012:0019336.7719348.8919331.3019341.17
2017-02-1011:0019340.0619353.9819329.2019353.98
2017-02-1010:0019277.7919378.1519266.4219339.65
2017-02-1009:0019216.7419280.8719193.5719280.87
2017-02-0915:0018904.6118907.6718904.6118907.67
2017-02-0914:0018918.4318948.0418874.9118893.42
2017-02-0913:0018922.3118944.3618899.9818920.30
2017-02-0912:0018958.3918972.0518908.1718921.31
2017-02-0911:0018960.5918991.2318960.5918971.46
2017-02-0910:0018910.3218964.8218908.0918959.03
2017-02-0909:0018942.0418945.0618889.0818910.50
2017-02-0815:0019009.2419009.2419007.6019007.60
2017-02-0814:0018959.6319006.7318954.0419004.81
2017-02-0813:0018911.9318964.6518909.3518959.00
2017-02-0812:0018918.6618931.8118909.9518911.64
2017-02-0811:0018906.3418918.5018875.5718875.57
2017-02-0810:0018953.7818984.2418891.1718905.80
2017-02-0809:0018951.1618977.5118921.1918955.19
2017-02-0715:0018907.4518910.7818907.4518910.78
2017-02-0714:0018965.1518969.9118893.6718899.55
2017-02-0713:0018930.5418970.5818920.0118964.71
2017-02-0712:0018883.6318936.2018883.6318930.38
2017-02-0711:0018898.3418906.2418875.5018891.48
2017-02-0710:0018819.9818901.1318819.9118898.35
2017-02-0709:0018844.1218869.7118805.3218814.42
2017-02-0615:0018977.2318977.2318976.7118976.71
2017-02-0614:0018948.7618984.2218943.6418978.06
2017-02-0613:0018923.6618948.9918904.6918948.99
2017-02-0612:0018966.9918966.9918899.4018924.30
2017-02-0611:0018962.7218989.5018945.6318974.07
2017-02-0610:0018939.0218971.2618920.6118963.80
2017-02-0609:0019069.7219075.5718937.2418937.24
2017-02-0315:0018912.3318918.2018912.3318918.20
2017-02-0314:0018903.1818965.1618902.6618911.47
2017-02-0313:0018953.0618959.4718890.2218904.67
2017-02-0312:0018868.4719039.7818868.4718951.58
2017-02-0311:0018970.8118970.8118830.8918843.67
2017-02-0310:0019014.6819043.2518924.0818973.47
2017-02-0309:0018996.7419061.2618987.2119018.10
2017-02-0215:0018911.1918914.5818911.1918914.58
2017-02-0214:0018983.5318990.2318866.8018881.67
2017-02-0213:0018994.0319017.3618935.9218980.58
2017-02-0212:0019042.3019059.4818986.0619004.59
2017-02-0211:0019067.6119103.6619060.1819099.93
2017-02-0210:0019072.0019105.1619052.4519067.88
2017-02-0209:0019152.7919170.6319064.0619071.77
2017-02-0115:0019146.4719148.0819146.4719148.08
2017-02-0114:0019151.3619155.7919126.1719149.46
2017-02-0113:0019100.1919153.1819085.3219152.51
2017-02-0112:0019059.6719110.5119059.6719100.30
2017-02-0111:0019047.5319051.5919028.5919040.74
2017-02-0110:0019033.7219068.2919001.1219050.14
2017-02-0109:0018926.9719052.0718916.1819033.95

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