日経平均株価 1時間足 時系列データ (2017年03月)

日経平均株価
 
 
始値 
高値 
安値 
終値 
2017-03-3115:0018919.5218919.5218909.2618909.26
2017-03-3114:0019070.6119070.6118937.3218937.32
2017-03-3113:0019154.8219158.9419066.6419070.13
2017-03-3112:0019174.5919181.0119147.7619155.77
2017-03-3111:0019151.8319210.9219151.8319188.83
2017-03-3110:0019176.4419186.1719146.4319151.46
2017-03-3109:0019170.4219185.5219147.3319174.20
2017-03-3015:0019059.2019063.2219059.2019063.22
2017-03-3014:0019105.6319105.6319043.4819055.58
2017-03-3013:0019146.7919159.4519105.1619105.63
2017-03-3012:0019144.6319167.4919141.9819144.01
2017-03-3011:0019173.1819183.9019157.8619169.92
2017-03-3010:0019186.4019193.1319152.6119175.27
2017-03-3009:0019150.8219218.0819145.6319180.91
2017-03-2915:0019211.5819217.4819211.5819217.48
2017-03-2914:0019210.7319217.8719181.0119204.24
2017-03-2913:0019183.1619212.5019183.1619211.11
2017-03-2912:0019199.1319199.1319168.8119182.88
2017-03-2911:0019203.7619224.5319182.6219197.35
2017-03-2910:0019188.6819201.9019164.6119201.33
2017-03-2909:0019216.7819251.3019167.7819189.63
2017-03-2815:0019198.9819202.8719198.9819202.87
2017-03-2814:0019175.7119191.2419168.9919190.86
2017-03-2813:0019192.6019203.6419168.7419173.32
2017-03-2812:0019197.1919200.7419176.9319192.39
2017-03-2811:0019158.8019200.5919158.8019189.39
2017-03-2810:0019173.9119174.5919113.4419159.08
2017-03-2809:0019159.0719200.0519145.3919174.76
2017-03-2715:0018978.4118985.5918978.4118985.59
2017-03-2714:0018982.3618987.8418953.0218976.98
2017-03-2713:0018994.3419008.9518960.1218982.43
2017-03-2712:0018985.4319013.9718982.9618993.76
2017-03-2711:0018968.1218984.2018957.6618970.79
2017-03-2710:0018982.8118991.3518932.0918968.48
2017-03-2709:0019071.1919086.8918979.1618979.16
2017-03-2415:0019259.4119262.5319259.4119262.53
2017-03-2414:0019242.7119282.1019242.2519252.87
2017-03-2413:0019236.1319258.0919231.4419243.70
2017-03-2412:0019250.8319250.8319187.2719237.12
2017-03-2411:0019232.4119275.9219227.1719275.18
2017-03-2410:0019214.4919296.0519192.6519234.36
2017-03-2409:0019066.3519224.0619060.6419220.79
2017-03-2315:0019087.5719087.5719085.3119085.31
2017-03-2314:0019062.6919105.1119053.0819090.39
2017-03-2313:0019062.0919080.0019046.7419063.48
2017-03-2312:0019054.5119064.8419038.1619062.05
2017-03-2311:0019048.8819068.2219033.4219068.22
2017-03-2310:0019046.1919070.3318973.7519044.77
2017-03-2309:0019048.8419089.5918983.9719046.37
2017-03-2215:0019047.6019047.6019041.3819041.38
2017-03-2214:0019089.4219093.3119026.5319055.34
2017-03-2213:0019077.2019099.4819066.6719089.19
2017-03-2212:0019088.7719102.1619066.4919077.20
2017-03-2211:0019099.9819101.7419042.4519065.37
2017-03-2210:0019152.0019152.9019081.2119097.64
2017-03-2209:0019146.6219183.2719100.3019150.52
2017-03-2115:0019457.0619457.0619455.8819455.88
2017-03-2114:0019455.3919483.6619444.2919461.48
2017-03-2113:0019466.3719469.6219448.9019455.23
2017-03-2112:0019471.2519477.6019453.4919467.35
2017-03-2111:0019471.3619477.5219447.5719469.62
2017-03-2110:0019376.3819485.1419374.2419472.34
2017-03-2109:0019416.5519418.1819337.2219380.56
2017-03-1715:0019522.6519522.6519521.5919521.59
2017-03-1714:0019518.8319547.5119512.4819536.16
2017-03-1713:0019525.9419539.9119518.0419520.16
2017-03-1712:0019518.3619527.6419509.8119526.14
2017-03-1711:0019521.3019529.0519507.9319523.27
2017-03-1710:0019534.5419540.8019517.1619520.59
2017-03-1709:0019510.8919541.1819487.9219534.04
2017-03-1615:0019590.6019590.6019590.1419590.14
2017-03-1614:0019608.2119611.1719571.0819593.74
2017-03-1613:0019611.0719613.2819584.8519607.60
2017-03-1612:0019559.8319618.9919556.6719610.68
2017-03-1611:0019558.0619559.1919529.6219551.58
2017-03-1610:0019491.0919580.3619483.6019559.02
2017-03-1609:0019458.7019520.6619454.1719490.25
2017-03-1515:0019574.2119577.3819574.2119577.38
2017-03-1514:0019551.2519581.5319546.2419575.55
2017-03-1513:0019567.5419571.3419541.4319551.48
2017-03-1512:0019572.8319577.1419555.6119567.25
2017-03-1511:0019547.1319551.7219541.8519551.72
2017-03-1510:0019540.0319552.0619527.8219546.60
2017-03-1509:0019528.7519555.9219503.7419538.09
2017-03-1415:0019612.2619612.2619609.5019609.50
2017-03-1414:0019622.0219626.4119606.5619617.91
2017-03-1413:0019608.3919625.3219607.2419621.25
2017-03-1412:0019622.1719622.1719599.6219608.88
2017-03-1411:0019605.2619619.1419603.7019619.14
2017-03-1410:0019623.5419628.5919600.5319605.17
2017-03-1409:0019634.2919637.5519602.3819623.31
2017-03-1315:0019631.1019633.7519631.1019633.75
2017-03-1314:0019612.8519634.0419611.0319624.25
2017-03-1313:0019643.5719644.4219612.1819613.84
2017-03-1312:0019640.4619650.8619621.4219643.58
2017-03-1311:0019625.1019645.5419624.6319642.01
2017-03-1310:0019610.0319656.4819610.0319626.50
2017-03-1309:0019545.7419615.7919531.5119610.82
2017-03-1015:0019610.3219610.3219604.6119604.61
2017-03-1014:0019596.0419623.7219576.6519618.45
2017-03-1013:0019573.1619595.5819563.4719595.58
2017-03-1012:0019581.0419581.0419549.5619573.81
2017-03-1011:0019553.0819582.7519552.8219575.34
2017-03-1010:0019518.5019557.7119514.2619551.98
2017-03-1009:0019444.7119556.4819427.8119518.79
2017-03-0915:0019320.2119320.2119318.5819318.58
2017-03-0914:0019306.9819324.9719303.8419317.79
2017-03-0913:0019279.1819326.2319278.7819306.99
2017-03-0912:0019277.8219296.9719276.4319281.34
2017-03-0911:0019285.7719285.7719262.9819283.10
2017-03-0910:0019323.0419326.5119286.0319286.03
2017-03-0909:0019343.0619350.2019302.2419327.62
2017-03-0815:0019251.4019254.0319251.4019254.03
2017-03-0814:0019232.6419253.9719224.0019247.51
2017-03-0813:0019246.9219248.0019218.6619232.16
2017-03-0812:0019236.5619249.6119225.8019246.14
2017-03-0811:0019244.7619255.1019230.7819246.64
2017-03-0810:0019280.9519280.9519198.7819244.21
2017-03-0809:0019308.5319326.4019266.1819280.61
2017-03-0715:0019339.4319344.1519339.4319344.15
2017-03-0714:0019345.7219350.8319317.1019317.10
2017-03-0713:0019356.4719356.4719328.8819345.55
2017-03-0712:0019343.0719356.8319343.0719356.83
2017-03-0711:0019350.4119358.4119338.9319345.49
2017-03-0710:0019360.6619375.0919349.7019349.70
2017-03-0709:0019337.1919372.4919321.6419357.31
2017-03-0615:0019376.5719379.1419376.5719379.14
2017-03-0614:0019376.6119406.3719368.2119377.86
2017-03-0613:0019378.5119391.4819352.5819375.08
2017-03-0612:0019359.8219385.3719358.8419379.13
2017-03-0611:0019385.0719385.4019365.2419370.47
2017-03-0610:0019363.9319391.8219362.3519385.26
2017-03-0609:0019409.1819411.5419340.3219361.82
2017-03-0315:0019465.9019469.1719465.9019469.17
2017-03-0314:0019437.8519462.1919392.7519462.19
2017-03-0313:0019454.6919475.9019416.9219436.06
2017-03-0312:0019508.3819508.3819435.7519454.18
2017-03-0311:0019523.4019542.9719520.5319537.58
2017-03-0310:0019540.8819551.4319514.7119523.83
2017-03-0309:0019551.3419587.7919540.9419541.52
2017-03-0215:0019568.1719568.1719564.8019564.80
2017-03-0214:0019579.0919595.4619566.9719572.01
2017-03-0213:0019574.0019595.7019565.7719579.34
2017-03-0212:0019603.6919616.0219575.5619576.00
2017-03-0211:0019607.6519643.6219605.2019643.62
2017-03-0210:0019611.8119626.9519585.3519607.96
2017-03-0209:0019624.8219668.0119610.0619612.19
2017-03-0115:0019392.6919393.5419392.6919393.54
2017-03-0114:0019385.1319414.5519382.8719398.41
2017-03-0113:0019328.4019403.4619326.0919385.38
2017-03-0112:0019308.2119359.8919296.9319333.62
2017-03-0111:0019213.9619271.9819164.6219222.56
2017-03-0110:0019319.9319360.0619213.8219213.82
2017-03-0109:0019226.9419354.8819197.1919319.17

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