日経平均株価 1時間足 時系列データ (2017年04月)

日経平均株価
 
 
始値 
高値 
安値 
終値 
2017-04-2815:0019193.8319196.7419193.8319196.74
2017-04-2814:0019173.3719194.0519166.4019188.14
2017-04-2813:0019209.0519224.0519164.6819174.92
2017-04-2812:0019216.6419222.6419199.0619209.16
2017-04-2811:0019215.1919218.4519201.0219213.09
2017-04-2810:0019230.2419234.9019202.6319214.88
2017-04-2809:0019240.6519264.5719223.2319229.62
2017-04-2715:0019253.8019253.8019251.8719251.87
2017-04-2714:0019260.1519281.7019245.6919278.32
2017-04-2713:0019248.5219269.0819248.5219260.19
2017-04-2712:0019250.3619265.0419231.1519249.98
2017-04-2711:0019234.5919244.3919216.9719243.76
2017-04-2710:0019239.0219266.6019229.7419231.47
2017-04-2709:0019205.5919250.1219199.5919238.22
2017-04-2615:0019287.2619289.4319287.2619289.43
2017-04-2614:0019267.1319280.3419253.0319271.35
2017-04-2613:0019216.6919272.6719196.1219266.21
2017-04-2612:0019224.5819226.4619202.8319216.12
2017-04-2611:0019220.1019233.8019213.5619231.92
2017-04-2610:0019213.0019221.7419181.0319220.64
2017-04-2609:0019184.9219234.8719170.8619213.04
2017-04-2515:0019079.1119079.3319079.1119079.33
2017-04-2514:0019014.6619109.7619014.6619085.34
2017-04-2513:0019017.2219045.3619009.0819013.78
2017-04-2512:0019043.8319053.8219004.4119016.85
2017-04-2511:0018983.1019038.8118982.6919034.74
2017-04-2510:0018938.5818993.8018931.9318982.75
2017-04-2509:0018872.5618949.9918867.1918937.88
2017-04-2415:0018873.9218875.8818873.9218875.88
2017-04-2414:0018861.6318902.9918861.6318885.03
2017-04-2413:0018858.2718865.4118840.1318860.70
2017-04-2412:0018863.6618863.6618842.2218858.81
2017-04-2411:0018873.4318889.6118869.8118870.24
2017-04-2410:0018885.4518885.9718852.8118872.27
2017-04-2409:0018890.3818910.3318844.2318875.66
2017-04-2115:0018624.2918624.2918620.7518620.75
2017-04-2114:0018590.1618648.2818579.5818648.28
2017-04-2113:0018584.0118591.3818568.6518591.38
2017-04-2112:0018573.1118585.5418554.9018584.18
2017-04-2111:0018571.8518601.0518571.8518589.81
2017-04-2110:0018552.4718580.5418552.4718571.54
2017-04-2109:0018591.8218591.8218542.4218557.41
2017-04-2015:0018428.4218430.4918428.4218430.49
2017-04-2014:0018490.0618498.2418420.8218434.19
2017-04-2013:0018488.4618511.5218479.6718490.74
2017-04-2012:0018489.2018492.0318472.2918486.85
2017-04-2011:0018518.9418523.4018485.2818489.05
2017-04-2010:0018474.8218517.0718459.3718517.07
2017-04-2009:0018446.3918497.4818435.0618473.88
2017-04-1915:0018439.6118439.6118432.2018432.20
2017-04-1914:0018444.7018467.7318421.4418430.95
2017-04-1913:0018400.5018447.5418392.8318441.19
2017-04-1912:0018416.7918420.4718393.6218399.44
2017-04-1911:0018402.1918422.9518397.0118417.54
2017-04-1910:0018424.7018428.9318373.5518402.44
2017-04-1909:0018327.3318451.5418327.3318426.11
2017-04-1815:0018416.6118418.5918416.6118418.59
2017-04-1814:0018419.4818428.8518401.6218412.92
2017-04-1813:0018369.6318417.4218369.2618416.89
2017-04-1812:0018405.0918408.2618362.7318369.73
2017-04-1811:0018405.2218415.2818383.1418398.24
2017-04-1810:0018457.9418477.8218394.8918404.63
2017-04-1809:0018497.3818547.4618455.4118458.02
2017-04-1715:0018361.4418361.4418355.2618355.26
2017-04-1714:0018302.6418360.3218302.6418360.32
2017-04-1713:0018322.2318359.5318301.2018301.36
2017-04-1712:0018292.5118350.3718292.5118323.71
2017-04-1711:0018242.5118279.1818234.1318278.18
2017-04-1710:0018282.2818282.8618224.6818243.03
2017-04-1709:0018239.8418312.4918224.9818282.54
2017-04-1415:0018329.8618335.6318329.8618335.63
2017-04-1414:0018359.1318359.1318285.7318316.32
2017-04-1413:0018367.2418377.1518348.6018359.83
2017-04-1412:0018355.8718374.9218353.3818366.55
2017-04-1411:0018378.4118384.1418350.4618364.68
2017-04-1410:0018381.7918406.1418370.8618378.59
2017-04-1409:0018531.9118531.9118343.9718380.43
2017-04-1315:0018426.1918426.8418426.1918426.84
2017-04-1314:0018350.0518455.2518345.2718428.02
2017-04-1313:0018360.6318366.7918339.6418351.22
2017-04-1312:0018352.0718365.0518341.5218358.84
2017-04-1311:0018338.1918363.9718337.8418340.44
2017-04-1310:0018332.1018382.5118304.7218331.15
2017-04-1309:0018391.7218405.3818323.7718330.14
2017-04-1215:0018546.0518552.6118546.0518552.61
2017-04-1214:0018523.4718527.8718491.8018510.89
2017-04-1213:0018518.0818543.2518498.8218523.98
2017-04-1212:0018516.5718525.1818504.8718518.61
2017-04-1211:0018526.7818529.5618508.1318516.04
2017-04-1210:0018510.2818549.8418460.5918526.38
2017-04-1209:0018592.1018602.5018504.8118508.34
2017-04-1115:0018747.8618747.8718747.8618747.87
2017-04-1114:0018699.3218731.8618688.5518731.86
2017-04-1113:0018696.0918700.3018661.8618699.31
2017-04-1112:0018681.6018700.2918675.3818695.30
2017-04-1111:0018724.6018724.6018696.0818708.49
2017-04-1110:0018741.6218756.8318728.4618728.46
2017-04-1109:0018717.5518767.7018681.9518743.53
2017-04-1015:0018795.6918797.8818795.6918797.88
2017-04-1014:0018790.6018829.4418779.4018799.51
2017-04-1013:0018790.3018796.2818770.9818791.72
2017-04-1012:0018804.5218804.5218779.9218790.00
2017-04-1011:0018804.9318815.9918779.6118786.72
2017-04-1010:0018825.2418850.8018762.7018805.51
2017-04-1009:0018800.2218844.1318786.8618826.09
2017-04-0715:0018663.4818664.6318663.4818664.63
2017-04-0714:0018695.6318767.3718635.4018657.80
2017-04-0713:0018682.4018727.7718671.0218697.88
2017-04-0712:0018615.2718693.7918611.4518683.08
2017-04-0711:0018581.4718597.3618517.4318577.92
2017-04-0710:0018748.8618769.9018570.8118576.53
2017-04-0709:0018714.9818785.7318696.2618747.89
2017-04-0615:0018592.4918597.0618592.4918597.06
2017-04-0614:0018600.8118602.4818536.9918580.69
2017-04-0613:0018571.9018599.3518532.6518599.35
2017-04-0612:0018606.5818617.3418560.4718572.98
2017-04-0611:0018694.8518694.8518595.1218597.51
2017-04-0610:0018702.3118713.4218662.4018695.47
2017-04-0609:0018754.3718797.4418642.2818703.61
2017-04-0515:0018860.4818861.2718860.4818861.27
2017-04-0514:0018845.1518874.2218817.1618859.34
2017-04-0513:0018792.7818849.9118773.9418849.74
2017-04-0512:0018818.2218818.2218782.1918793.33
2017-04-0511:0018857.8118865.6518849.1718861.68
2017-04-0510:0018850.7918878.8418826.1918856.44
2017-04-0509:0018900.7018941.9418847.3618851.50
2017-04-0415:0018818.5218818.5218810.2518810.25
2017-04-0414:0018774.3918830.0718754.1718819.41
2017-04-0413:0018861.8718869.7218703.6318772.93
2017-04-0412:0018869.1918884.4718852.5518861.56
2017-04-0411:0018931.1318947.3318894.2418906.69
2017-04-0410:0018931.5418931.5418885.0318928.43
2017-04-0409:0018933.8218940.0418841.1818929.77
2017-04-0315:0018984.8618984.8618983.2318983.23
2017-04-0314:0018954.2319068.6218953.9218987.11
2017-04-0313:0018932.2718972.5918932.2718953.35
2017-04-0312:0018972.3818972.3818925.5318932.60
2017-04-0311:0018974.0718987.3118969.9818977.37
2017-04-0310:0018956.6318982.9618945.9818971.14
2017-04-0309:0018988.0018990.3918920.5218960.13

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