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 
2017-12-1815:0022920.3522920.3522901.7722901.77
2017-12-1814:0022886.4422927.5022876.5622925.45
2017-12-1813:0022860.4222890.5122860.4222885.89
2017-12-1812:0022828.8722871.0022826.1922859.35
2017-12-1811:0022799.0622824.2122799.0622820.81
2017-12-1810:0022795.6222815.2122753.1122798.84
2017-12-1809:0022770.4422833.7822735.2022795.87
2017-12-1515:0022557.6922557.6922553.2222553.22
2017-12-1514:0022707.6822745.0922532.2822563.49
2017-12-1513:0022536.9522725.1822520.0322708.05
2017-12-1512:0022513.7022548.8422512.1722537.26
2017-12-1511:0022498.7222502.9522478.3222494.76
2017-12-1510:0022529.2522537.0422479.9722497.73
2017-12-1509:0022621.3622640.8822495.8322529.43
2017-12-1415:0022697.2422697.2422694.4522694.45
2017-12-1414:0022672.5722705.7322638.7622698.23
2017-12-1413:0022713.5422724.5922650.3722672.72
2017-12-1412:0022735.4422761.9422697.3322713.65
2017-12-1411:0022722.1722732.3322715.5822726.76
2017-12-1410:0022746.3222751.5322709.2822721.68
2017-12-1409:0022699.3022786.6122699.3022746.28
2017-12-1315:0022766.6722766.6722758.0722758.07
2017-12-1314:0022755.9522779.9322734.6122773.18
2017-12-1313:0022749.9422787.5522727.3422755.60
2017-12-1312:0022743.4122765.4822697.3222745.60
2017-12-1311:0022815.0322840.5922803.0822806.48
2017-12-1310:0022834.8922852.5022798.2022815.57
2017-12-1309:0022879.2722879.3722824.1422834.51
2017-12-1215:0022880.2022880.2022866.1722866.17
2017-12-1214:0022863.7322881.1822834.8922881.18
2017-12-1213:0022898.1022909.1822850.0122863.87
2017-12-1212:0022939.7022939.7022882.7722898.53
2017-12-1211:0022936.6522949.9022926.3522944.21
2017-12-1210:0022949.7222965.5422928.3122936.40
2017-12-1209:0022936.4122994.3322906.9022951.50
2017-12-1115:0022937.8822938.7322937.8822938.73
2017-12-1114:0022900.2322933.8322878.5522933.83
2017-12-1113:0022873.7722915.4022873.1522900.09
2017-12-1112:0022839.4622882.3722837.6022874.14
2017-12-1111:0022806.3322826.0522798.7522821.20
2017-12-1110:0022824.8122833.6022787.4022806.21
2017-12-1109:0022894.3022900.3422816.7122826.98
2017-12-0815:0022819.7122819.7122811.0822811.08
2017-12-0814:0022755.2622817.9422746.2022817.94
2017-12-0813:0022749.1822768.2522713.5222755.03
2017-12-0812:0022759.0522769.9822734.3522749.26
2017-12-0811:0022756.5822778.6122738.0322772.53
2017-12-0810:0022684.2622759.6522682.4622756.68
2017-12-0809:0022627.9522742.2622625.4122682.88
2017-12-0715:0022499.2522499.2522498.0322498.03
2017-12-0714:0022431.3722515.2422417.1522508.37
2017-12-0713:0022446.6722456.7422410.2222431.67
2017-12-0712:0022436.6922452.6722425.8222446.20
2017-12-0711:0022458.8722466.8722438.7822457.74
2017-12-0710:0022469.0122469.0122409.5222458.88
2017-12-0709:0022317.1522474.8022317.1522471.77
2017-12-0615:0022176.4522177.0422176.4522177.04
2017-12-0614:0022173.9122218.1822119.2122177.68
2017-12-0613:0022265.6122272.5922154.2122172.72
2017-12-0612:0022298.8622315.2422234.6722265.25
2017-12-0611:0022459.0722462.4922401.8322419.88
2017-12-0610:0022494.9222521.2222430.8822457.93
2017-12-0609:0022525.3822528.2122467.1822494.87
2017-12-0515:0022632.3622632.3622622.3822622.38
2017-12-0514:0022654.1522680.4222629.8922630.86
2017-12-0513:0022636.7322671.0222629.3622654.16
2017-12-0512:0022652.6622682.7122618.8922637.46
2017-12-0511:0022601.5222619.8322589.7122611.61
2017-12-0510:0022540.1022611.2422530.8322601.26
2017-12-0509:0022595.3322624.8422522.2822539.78
2017-12-0415:0022705.4222707.1622705.4222707.16
2017-12-0414:0022761.2022786.6322693.9922701.38
2017-12-0413:0022783.2422789.2422741.9322760.61
2017-12-0412:0022790.6322816.3422769.1122783.51
2017-12-0411:0022785.3122788.5222774.3822774.38
2017-12-0410:0022807.0022826.3022739.5322785.82
2017-12-0409:0022843.5322864.3322745.4022807.68
2017-12-0115:0022828.5322828.5322819.0322819.03
2017-12-0114:0022840.8822873.4822809.2822813.99
2017-12-0113:0022734.3322881.7522730.4022840.24
2017-12-0112:0022778.2422778.7822729.1922737.13
2017-12-0111:0022703.1822729.7622675.0722724.11
2017-12-0110:0022715.4822789.8622675.3422702.46
2017-12-0109:0022916.9322994.3122700.7722713.97
2017-11-3015:0022733.7622733.7622724.9622724.96
2017-11-3014:0022643.8022748.3222643.6022733.79
2017-11-3013:0022595.1822655.5422589.6322643.88
2017-11-3012:0022590.6922595.8322557.2322594.72
2017-11-3011:0022566.0922584.0622550.9222575.40
2017-11-3010:0022535.9822641.7122535.9822566.06
2017-11-3009:0022601.8322610.8522502.6822535.59
2017-11-2915:0022597.9522597.9522597.2022597.20
2017-11-2914:0022556.6922609.6622549.7922606.92
2017-11-2913:0022546.6822564.8022537.1222555.82
2017-11-2912:0022551.6122584.2122545.9322547.47
2017-11-2911:0022579.1222599.4222570.4322576.86
2017-11-2910:0022556.9022630.3522545.8222578.72
2017-11-2909:0022613.9622643.9322544.8722557.20
2017-11-2815:0022485.6322486.2422485.6322486.24
2017-11-2814:0022435.2022490.1222433.1722490.12
2017-11-2813:0022415.3622441.9522415.3622435.07
2017-11-2812:0022494.1022494.1022395.6222414.25
2017-11-2811:0022580.2522580.9922521.4222533.72
2017-11-2810:0022398.2022580.1122398.2022580.00
2017-11-2809:0022474.7422504.4422363.9422397.80
2017-11-2715:0022493.5922495.9922493.5922495.99
2017-11-2714:0022424.5522492.5922423.4022492.59
2017-11-2713:0022482.5422500.5822423.9422423.94
2017-11-2712:0022480.9722506.1622472.5922482.89
2017-11-2711:0022493.0322493.0322446.3622474.98
2017-11-2710:0022610.3822610.3822447.8522493.73
2017-11-2709:0022657.0822659.3322581.2822609.76
2017-11-2415:0022551.3122551.3122550.8522550.85
2017-11-2414:0022557.6422567.2022535.3222551.45
2017-11-2413:0022513.8722564.8722505.8622556.78
2017-11-2412:0022470.9122519.4122450.0022513.37
2017-11-2411:0022421.3522448.2122410.6922446.13
2017-11-2410:0022439.9322453.8922398.0322421.67
2017-11-2409:0022390.1422469.3122381.0122439.72
2017-11-2215:0022537.9522537.9522523.1522523.15
2017-11-2214:0022545.7022553.9722518.1422523.44
2017-11-2213:0022576.5922589.9222513.4422545.44
2017-11-2212:0022599.4822627.4022568.3922576.64
2017-11-2211:0022576.1722597.8722574.0322590.27
2017-11-2210:0022587.6222617.6022570.7122576.23
2017-11-2209:0022601.5522677.3422555.1422588.29
2017-11-2115:0022422.0022422.0022416.4822416.48
2017-11-2114:0022478.2322487.9122418.1222425.58
2017-11-2113:0022472.6322497.9022453.8222478.38
2017-11-2112:0022477.3222488.2022446.7822472.93
2017-11-2111:0022497.2822520.5322488.3822488.38
2017-11-2110:0022488.5922509.2522456.0122498.37
2017-11-2109:0022456.7922563.2522426.6922486.03
2017-11-2015:0022261.6122261.7622261.6122261.76
2017-11-2014:0022255.4122308.3122255.4122270.65
2017-11-2013:0022251.0022276.2222215.0722249.35
2017-11-2012:0022273.4422284.6122238.0222252.71
2017-11-2011:0022257.1222301.8222245.9322271.35
2017-11-2010:0022338.8922372.3922252.8222257.63
2017-11-2009:0022279.9822410.2422259.0422339.81
2017-11-1715:0022398.1722398.1722396.8022396.80
2017-11-1714:0022438.2222439.1322319.1222397.34
2017-11-1713:0022373.0722456.9822333.8222437.33
2017-11-1712:0022471.5022512.5222371.3722373.92
2017-11-1711:0022658.1622666.0922393.1422404.85
2017-11-1710:0022730.9322757.4022628.9922657.61
2017-11-1709:0022603.3022731.2622552.7822730.42
2017-11-1615:0022359.2022359.2022351.1222351.12
2017-11-1614:0022339.4622392.1322287.2622371.92
2017-11-1613:0022177.5122350.9622177.5122342.32
2017-11-1612:0022184.8222198.7622134.6122176.87
2017-11-1611:0022139.1022214.5322139.1022210.45
2017-11-1610:0022152.7622176.8722130.5022142.77
2017-11-1609:0021975.2322190.4321972.3422154.70
2017-11-1515:0022044.2922044.2922028.3222028.32
2017-11-1514:0022048.2822174.0922025.4322047.80
2017-11-1513:0022034.3422119.0322034.3422050.69
2017-11-1512:0022187.6122201.5622004.7922034.59
2017-11-1511:0022208.5422210.5622134.4222171.08
2017-11-1510:0022287.8022288.3422170.9822206.59
2017-11-1509:0022250.9822305.2422150.6322286.52
2017-11-1415:0022391.4022391.4022380.0122380.01
2017-11-1414:0022467.9722485.3522373.7222394.34
2017-11-1413:0022488.4522506.6422422.1822468.83
2017-11-1412:0022472.1322525.2622466.2022484.58
2017-11-1411:0022504.1122514.4822429.7422441.24
2017-11-1410:0022416.7822532.3022416.7822503.71
2017-11-1409:0022342.9322465.2522323.2422417.01
2017-11-1315:0022387.4222387.4222380.9922380.99
2017-11-1314:0022546.4922554.0622385.4622385.46
2017-11-1313:0022535.4822565.1722523.7422545.79
2017-11-1312:0022521.4622547.5022514.7422535.07
2017-11-1311:0022545.2722549.9322511.4222527.21
2017-11-1310:0022527.0222573.0222479.4222544.45
2017-11-1309:0022607.5622607.9222474.1622526.77

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。 

Twitter