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 
2017-07-2115:0020101.1020101.1020099.7520099.75
2017-07-2114:0020105.2720111.8420081.9120099.84
2017-07-2113:0020106.0320113.5820097.0620104.91
2017-07-2112:0020094.2020113.9920088.7020103.23
2017-07-2111:0020099.5420100.0720091.9520093.57
2017-07-2110:0020119.3920120.1720089.2920099.45
2017-07-2109:0020089.8620135.3320082.7920118.93
2017-07-2015:0020143.3120144.5920143.3120144.59
2017-07-2014:0020140.6220157.1120133.7420137.75
2017-07-2013:0020153.8920154.1320130.0420140.65
2017-07-2012:0020135.9720156.9820134.3020153.12
2017-07-2011:0020103.3020104.4720090.9420092.14
2017-07-2010:0020045.3020108.1320039.3620102.90
2017-07-2009:0020046.9020064.3720032.2320044.86
2017-07-1915:0020022.3620022.3620020.8620020.86
2017-07-1914:0019989.8920032.4019989.8920018.60
2017-07-1913:0020018.6820021.4519989.7719989.77
2017-07-1912:0020018.8120026.3220008.5720019.59
2017-07-1911:0020010.5320032.4619998.5620021.49
2017-07-1910:0019999.2320017.9819998.4320010.61
2017-07-1909:0019970.7819999.5519947.2619999.47
2017-07-1815:0020004.8420004.8419999.9119999.91
2017-07-1814:0020000.3020015.1119981.8820006.70
2017-07-1813:0019995.6720021.9719995.6720000.34
2017-07-1812:0019976.7719997.5019970.0019996.87
2017-07-1811:0019991.5520006.3519982.4619991.86
2017-07-1810:0020022.0020023.4419943.1419991.58
2017-07-1809:0020074.4120081.2920013.7620022.12
2017-07-1415:0020120.1420120.1420118.8620118.86
2017-07-1414:0020132.3820145.7620121.1120121.11
2017-07-1413:0020138.6020145.4920127.5720132.76
2017-07-1412:0020139.1920151.2220136.9520139.22
2017-07-1411:0020126.5320144.8220117.7920144.82
2017-07-1410:0020133.8820153.9920125.5820125.86
2017-07-1409:0020157.9220163.6720101.7120134.35
2017-07-1315:0020099.5520099.8120099.5520099.81
2017-07-1314:0020114.4920118.0120091.6220101.43
2017-07-1313:0020079.4720121.4220079.4720114.74
2017-07-1312:0020121.1020121.1020062.2720079.04
2017-07-1311:0020121.5720136.0320121.5720128.88
2017-07-1310:0020119.6520140.4920113.5120121.98
2017-07-1309:0020177.2820183.8020110.5420118.56
2017-07-1215:0020101.6920101.6920098.3820098.38
2017-07-1214:0020085.4220116.4720085.4220104.51
2017-07-1213:0020075.9620094.0220068.0120086.22
2017-07-1212:0020123.4120123.4120061.1620077.74
2017-07-1211:0020129.4420143.2120124.4220132.38
2017-07-1210:0020116.5220134.4720105.7120129.37
2017-07-1209:0020137.2220153.0420108.3420117.12
2017-07-1115:0020194.8220195.4820194.8220195.48
2017-07-1114:0020183.8020200.8820181.7520186.39
2017-07-1113:0020168.6320192.5420164.4320183.61
2017-07-1112:0020137.2720179.7820134.6520168.99
2017-07-1111:0020106.3920137.3420106.3920135.63
2017-07-1110:0020114.2320134.2520098.9320106.55
2017-07-1109:0020073.8620129.0620070.6720113.90
2017-07-1015:0020077.2320080.9820077.2320080.98
2017-07-1014:0020057.2020105.2120043.9520087.42
2017-07-1013:0020096.5120098.1320056.0720056.07
2017-07-1012:0020065.2820127.7620065.2820097.55
2017-07-1011:0020056.4320066.0220053.1420065.05
2017-07-1010:0020048.6320059.3220034.8620055.95
2017-07-1009:0020070.4420070.4420023.0320048.77
2017-07-0715:0019929.4419929.4419929.0919929.09
2017-07-0714:0019895.3819936.1719895.3819933.58
2017-07-0713:0019939.0919939.0919889.9619895.73
2017-07-0712:0019936.1519945.4419924.6719939.14
2017-07-0711:0019972.6019974.6619961.6819965.78
2017-07-0710:0019885.5319979.9319883.8719972.68
2017-07-0709:0019856.6519934.6319856.6519884.95
2017-07-0615:0019997.2819997.2819994.0619994.06
2017-07-0614:0019981.8820012.5819964.6920012.58
2017-07-0613:0019961.3819985.4419955.0819981.25
2017-07-0612:0020001.3020009.3719947.6319960.84
2017-07-0611:0020022.4820035.9620015.5820027.42
2017-07-0610:0020010.7320049.0519985.4820022.50
2017-07-0609:0020061.6820078.8819998.8920009.12
2017-07-0515:0020080.6820081.6320080.6820081.63
2017-07-0514:0020042.4720087.0120034.9620074.76
2017-07-0513:0020003.1020060.6420003.1020042.13
2017-07-0512:0019949.8520027.9319949.8520003.42
2017-07-0511:0019910.1219933.1019895.8919928.79
2017-07-0510:0019964.5819991.2619888.9019914.42
2017-07-0509:0020015.0720025.9519957.0419971.68
2017-07-0415:0020031.2320032.3520031.2320032.35
2017-07-0414:0020041.7020041.7019971.5320028.54
2017-07-0413:0020090.3720093.0220022.0620040.57
2017-07-0412:0020130.3720133.0620076.7320089.33
2017-07-0411:0020142.9020147.5020128.4720141.21
2017-07-0410:0020118.8620147.4020106.3920143.19
2017-07-0409:0020192.2720197.1620111.7820113.99
2017-07-0315:0020050.8820055.8020050.8820055.80
2017-07-0314:0020087.0920087.0920037.4420051.00
2017-07-0313:0020087.4720089.5320067.7120088.84
2017-07-0312:0020073.2120096.1420073.2120087.14
2017-07-0311:0020070.9720077.0620056.0520060.21
2017-07-0310:0020055.5820085.9920044.2120071.23
2017-07-0309:0020056.3220086.5920030.6120056.89
2017-06-3015:0020033.8720033.8720033.4320033.43
2017-06-3014:0019981.0720024.5819962.5520022.44
2017-06-3013:0019981.8919988.8919959.8719981.38
2017-06-3012:0019996.0120008.0419978.2019981.13
2017-06-3011:0020019.9120019.9119975.0520000.88
2017-06-3010:0019971.7220015.8719946.5120015.87
2017-06-3009:0020025.6320044.0119948.4719960.52
2017-06-2915:0020216.4420220.3020216.4420220.30
2017-06-2914:0020212.9320227.1520197.3820219.02
2017-06-2913:0020237.9620243.5020212.6820213.34
2017-06-2912:0020241.9720257.3520238.1520239.22
2017-06-2911:0020240.7220248.1120229.8020238.85
2017-06-2910:0020215.0320241.7420199.3820240.68
2017-06-2909:0020260.8720266.5920213.5520215.81
2017-06-2815:0020126.7520130.4120126.7520130.41
2017-06-2814:0020162.9320166.7120110.4920114.83
2017-06-2813:0020164.4620166.6420152.9920164.65
2017-06-2812:0020159.9120169.4520150.6520163.52
2017-06-2811:0020206.8020207.2620158.4420166.21
2017-06-2810:0020193.0320224.3020189.2820206.55
2017-06-2809:0020149.2020200.0120144.8820193.20
2017-06-2715:0020224.4420225.0920224.4420225.09
2017-06-2714:0020219.7720236.6420201.7220215.28
2017-06-2713:0020222.4020230.8820213.2920220.39
2017-06-2712:0020220.9920231.2920218.9320221.34
2017-06-2711:0020224.5520232.3120213.6220213.62
2017-06-2710:0020206.8520238.7220206.2320224.21
2017-06-2709:0020229.1220250.1020185.1920206.88
2017-06-2615:0020154.9020154.9020153.3520153.35
2017-06-2614:0020157.0320172.4320146.3320161.01
2017-06-2613:0020154.3520158.0020149.2920157.14
2017-06-2612:0020157.1920161.1820154.2320154.92
2017-06-2611:0020151.7320160.6720144.4820157.42
2017-06-2610:0020171.6320172.8720147.6620152.10
2017-06-2609:0020132.8120196.3820119.0420171.73
2017-06-2315:0020136.3020136.3020132.6720132.67
2017-06-2314:0020126.3420143.5420114.0020141.65
2017-06-2313:0020137.7820146.3420127.6620128.17
2017-06-2312:0020135.9420142.7320127.3420140.43
2017-06-2311:0020107.1120116.7120104.3120107.76
2017-06-2310:0020120.8220138.2220098.2620106.94
2017-06-2309:0020152.5820152.5820089.5420117.96
2017-06-2215:0020114.1020114.1020110.5120110.51
2017-06-2214:0020137.5020154.6720116.7620116.76
2017-06-2213:0020172.6620176.4820131.8420137.91
2017-06-2212:0020135.0220191.4220135.0220172.28
2017-06-2211:0020139.1520145.1420107.8920118.25
2017-06-2210:0020118.6020147.9620118.2720138.57
2017-06-2209:0020154.3820156.8720113.8720120.16
2017-06-2115:0020135.1320138.7920135.1320138.79
2017-06-2114:0020148.4420168.6220123.4920126.75
2017-06-2113:0020145.8520153.4820133.3220148.47
2017-06-2112:0020158.4620158.8120117.7920145.61
2017-06-2111:0020184.3020187.5420171.4720183.90
2017-06-2110:0020197.0120215.1120177.2220184.42
2017-06-2109:0020192.1620204.4420136.0420197.84
2017-06-2015:0020231.5420231.5420230.4120230.41
2017-06-2014:0020289.0020296.9620240.5520242.80
2017-06-2013:0020297.1920303.0220284.2920289.52
2017-06-2012:0020290.6220317.2220286.3120297.59
2017-06-2011:0020284.8920298.1720284.8920287.67
2017-06-2010:0020270.1520318.1120269.2120284.37
2017-06-2009:0020234.1220314.9020227.2920269.74
2017-06-1915:0020070.3120070.3120067.7520067.75
2017-06-1914:0020053.1120076.3220042.2920076.32
2017-06-1913:0020068.1120076.7420052.8620052.86
2017-06-1912:0020063.3020087.7120060.5020072.14
2017-06-1911:0020051.6920067.1920051.6920062.19
2017-06-1910:0020074.9420080.9820049.6720051.70
2017-06-1909:0019974.3020086.5419949.8820074.10
2017-06-1615:0019943.4819943.4819943.2619943.26
2017-06-1614:0019979.1919984.4319893.6219940.20
2017-06-1613:0019972.1719989.5619957.2419979.30
2017-06-1612:0019994.3620015.1619969.6019971.67
2017-06-1611:0019961.1919961.1919931.0419937.15
2017-06-1610:0019922.9119967.7419907.7519961.85
2017-06-1609:0019931.1519959.0019884.8019922.66

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