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 
2017-10-1915:0021447.9821448.5221447.9821448.52
2017-10-1914:0021437.8921459.9721428.5921447.94
2017-10-1913:0021444.6621446.6521381.5221438.15
2017-10-1912:0021484.0621486.6521442.8421444.60
2017-10-1911:0021462.6221503.8521462.3021503.85
2017-10-1910:0021444.5821472.0621438.7021462.58
2017-10-1909:0021450.0421464.8221422.6521443.91
2017-10-1815:0021364.3121364.3121363.0521363.05
2017-10-1814:0021335.0521402.7621324.1821364.06
2017-10-1813:0021338.3421347.4221330.5821335.01
2017-10-1812:0021361.5721363.4421334.3821340.44
2017-10-1811:0021367.2021369.1021345.7321354.56
2017-10-1810:0021353.9121376.2921346.5221366.88
2017-10-1809:0021374.6621400.6021317.6721353.24
2017-10-1715:0021336.2121336.2121336.1221336.12
2017-10-1714:0021300.7021336.6021300.7021336.60
2017-10-1713:0021290.1221343.1221286.3621300.90
2017-10-1712:0021250.2521296.5121250.2521290.01
2017-10-1711:0021236.3421260.8921230.7221260.89
2017-10-1710:0021343.4521351.1121230.6721236.65
2017-10-1709:0021352.1721393.9621323.3821343.44
2017-10-1615:0021256.5221256.5221255.5621255.56
2017-10-1614:0021309.9721310.3521252.9421256.75
2017-10-1613:0021291.1321310.0421268.2221309.95
2017-10-1612:0021299.3721300.2121283.5221289.45
2017-10-1611:0021292.5021308.3621284.7221288.12
2017-10-1610:0021331.7621339.0421270.2621292.63
2017-10-1609:0021221.2721347.0721187.9321332.18
2017-10-1315:0021165.1621165.1621155.1821155.18
2017-10-1314:0021195.2121196.9821139.6721161.15
2017-10-1313:0021159.7421211.2921150.2721195.21
2017-10-1312:0021048.6121167.7321048.6121160.10
2017-10-1311:0021017.2321024.3720996.8921003.50
2017-10-1310:0020959.7721032.0420952.4821016.25
2017-10-1309:0020959.6620979.8420933.0020960.28
2017-10-1215:0020953.4120954.7220953.4120954.72
2017-10-1214:0020971.5120982.1020945.5320957.44
2017-10-1213:0020983.5520984.1920966.4420971.28
2017-10-1212:0020984.8020994.4020981.1120983.58
2017-10-1211:0020950.4520978.5620948.6020978.56
2017-10-1210:0020941.4420951.6520917.0420950.66
2017-10-1209:0020958.1820980.9220937.8620941.33
2017-10-1115:0020880.6020881.2720880.6020881.27
2017-10-1114:0020880.6120898.4120869.2220879.54
2017-10-1113:0020878.7020884.2420869.9720880.01
2017-10-1112:0020873.0120886.8120866.9120877.98
2017-10-1111:0020856.2820889.0520856.2820870.24
2017-10-1110:0020811.0720865.6520808.4520855.44
2017-10-1109:0020803.7120823.1920788.1220811.14
2017-10-1015:0020823.6620823.6620823.5120823.51
2017-10-1014:0020797.3820823.1020796.0820818.23
2017-10-1013:0020770.5720806.1020761.3220797.77
2017-10-1012:0020780.6620784.4320768.7820769.91
2017-10-1011:0020754.7220773.0920750.2220769.77
2017-10-1010:0020740.3520780.0920740.3020754.66
2017-10-1009:0020680.5420751.8320663.0820739.83
2017-10-0615:0020699.3620699.3620690.7120690.71
2017-10-0614:0020688.3320698.2020683.8520698.20
2017-10-0613:0020672.0520696.6220669.5920688.52
2017-10-0612:0020676.8020680.6520659.1520671.30
2017-10-0611:0020671.8220679.8120666.9020679.18
2017-10-0610:0020688.6620696.2320664.1120672.12
2017-10-0609:0020716.8520721.1520674.9620688.94
2017-10-0515:0020630.4320630.4320628.5620628.56
2017-10-0514:0020626.9520636.0620611.5720632.44
2017-10-0513:0020624.4720644.4120612.1820626.78
2017-10-0512:0020630.4620631.7920608.2720624.33
2017-10-0511:0020624.3220633.0720619.5320633.07
2017-10-0510:0020611.3820626.8520602.2620623.53
2017-10-0509:0020650.7120667.4720610.8720611.23
2017-10-0415:0020632.3220632.3220626.6620626.66
2017-10-0414:0020649.5120651.0520592.1820632.16
2017-10-0413:0020660.4220662.4220634.7820649.37
2017-10-0412:0020670.4420689.0820658.8820660.10
2017-10-0411:0020657.2220681.0320654.3320659.12
2017-10-0410:0020648.7720665.3920638.6020660.33
2017-10-0409:0020660.8120689.0520627.0120649.00
2017-10-0315:0020611.4220614.0720611.4220614.07
2017-10-0314:0020584.6320628.3820577.6920613.30
2017-10-0313:0020587.5720590.8220566.7120584.77
2017-10-0312:0020583.7620601.9020576.9020587.54
2017-10-0311:0020543.3220582.2620542.2120558.23
2017-10-0310:0020453.2520543.7620453.0620543.02
2017-10-0309:0020475.2520481.7420438.1720453.60
2017-10-0215:0020396.5320400.7820396.5320400.78
2017-10-0214:0020379.6920392.4920368.7320390.71
2017-10-0213:0020388.9620391.2220376.2820379.52
2017-10-0212:0020380.0020390.9120374.0420388.98
2017-10-0211:0020392.0220397.7820370.8020376.90
2017-10-0210:0020392.7920411.3320383.1020392.67
2017-10-0209:0020400.5120405.2420363.2820392.19
2017-09-2915:0020355.2620356.2820355.2620356.28
2017-09-2914:0020345.3320370.3320325.4920347.02
2017-09-2913:0020325.2720368.0520324.3520344.64
2017-09-2912:0020305.2920334.6820305.2920325.35
2017-09-2911:0020301.5220308.4020285.8420305.04
2017-09-2910:0020304.7620309.0520285.0620301.46
2017-09-2909:0020315.3420347.9920304.1420304.86
2017-09-2815:0020364.0520364.0520363.1120363.11
2017-09-2814:0020378.5620399.8720352.2020368.62
2017-09-2813:0020366.3320389.2320365.0420378.33
2017-09-2812:0020313.1520376.1220299.6820365.81
2017-09-2811:0020328.0920329.2620305.8120325.52
2017-09-2810:0020353.6920359.1920314.1820328.22
2017-09-2809:0020398.6320399.4320328.0320353.69
2017-09-2715:0020268.0720268.0720267.0520267.05
2017-09-2714:0020276.6620278.0920246.4820267.46
2017-09-2713:0020252.9420276.9320243.0120276.57
2017-09-2712:0020274.1820274.1820245.7920252.66
2017-09-2711:0020247.7520273.9520247.7520270.97
2017-09-2710:0020220.3420253.7320215.9220247.99
2017-09-2709:0020269.8220275.6420213.6620219.82
2017-09-2615:0020327.9220330.1920327.9220330.19
2017-09-2614:0020324.1720336.7020311.3320324.99
2017-09-2613:0020327.0620333.7520303.9820324.09
2017-09-2612:0020367.5220367.5220325.4520327.60
2017-09-2611:0020340.6920385.5020339.0920377.29
2017-09-2610:0020332.7620354.9820322.9420340.69
2017-09-2609:0020349.2620363.2020308.3420332.27
2017-09-2515:0020398.2320398.2320397.5820397.58
2017-09-2514:0020387.6520409.9320380.2220396.03
2017-09-2513:0020385.7920391.2820367.0320387.25
2017-09-2512:0020382.1020391.9520372.5220385.71
2017-09-2511:0020398.1720415.7020377.4620414.93
2017-09-2510:0020411.9220419.7120385.4720398.12
2017-09-2509:0020439.4320454.2920409.6620411.80
2017-09-2215:0020305.7520305.7520296.4520296.45
2017-09-2214:0020288.1820320.9820288.0920301.88
2017-09-2213:0020275.1020288.4220269.3620288.08
2017-09-2212:0020280.3020284.6220249.2420273.88
2017-09-2211:0020299.9420316.5420270.0920289.36
2017-09-2210:0020317.1220326.2520264.1820300.00
2017-09-2209:0020413.6120417.0720298.6920317.36
2017-09-2115:0020349.3220349.3220347.4820347.48
2017-09-2114:0020377.7320385.9520332.6920340.18
2017-09-2113:0020401.3720408.0720367.5220377.99
2017-09-2112:0020456.6620457.3020399.3520402.34
2017-09-2111:0020453.0420481.1920446.7020479.88
2017-09-2110:0020427.7320471.2520427.6420452.53
2017-09-2109:0020456.5020481.2720422.7820427.77
2017-09-2015:0020314.8320314.8320310.4620310.46
2017-09-2014:0020299.6820321.7320279.9820313.39
2017-09-2013:0020296.3920312.7420283.4020299.47
2017-09-2012:0020337.7420339.3720294.4520296.33
2017-09-2011:0020296.1220309.0920291.7720298.80
2017-09-2010:0020277.5620302.4420272.8220296.58
2017-09-2009:0020301.3320323.0720277.5920277.59
2017-09-1915:0020304.4520304.4520299.3820299.38
2017-09-1914:0020264.0720320.7820252.7820299.94
2017-09-1913:0020199.5120267.9120198.2220265.02
2017-09-1912:0020194.9320212.5420189.2020199.47
2017-09-1911:0020191.7320204.3020180.3720197.56
2017-09-1910:0020173.9020198.5620148.2120191.57
2017-09-1909:0020128.1820181.5020122.0020173.41
2017-09-1515:0019903.1719909.5019903.1719909.50
2017-09-1514:0019909.4419926.2819898.7019902.20
2017-09-1513:0019898.2819933.4019896.0119909.71
2017-09-1512:0019840.9119907.7119840.2319898.53
2017-09-1511:0019819.2319836.5919819.1619826.84
2017-09-1510:0019851.8019863.2419818.9619819.15
2017-09-1509:0019793.8019855.6419787.6519851.90
2017-09-1415:0019812.4419812.4419807.4419807.44
2017-09-1414:0019824.2719824.7719793.8519811.29
2017-09-1413:0019840.7519844.9719798.7319824.20
2017-09-1412:0019842.2719846.2519816.5719840.88
2017-09-1411:0019903.8119903.8119859.1019873.62
2017-09-1410:0019893.4619918.3919884.2319904.08
2017-09-1409:0019860.3719893.9819845.8819893.98
2017-09-1315:0019864.4619865.8219864.4619865.82
2017-09-1314:0019878.1619880.2619861.3619861.90
2017-09-1313:0019873.4419888.8419872.0019878.09
2017-09-1312:0019875.1319884.1019869.4919873.26
2017-09-1311:0019860.9419869.8219850.6919869.82
2017-09-1310:0019858.9019879.8519850.1419860.91
2017-09-1309:0019873.6919874.9619845.0219860.08

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