日経平均株価 1時間足 時系列データ (2017年06月)

日経平均株価
 
 
始値 
高値 
安値 
終値 
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
2017-06-1515:0019830.6519831.8219830.6519831.82
2017-06-1514:0019814.8019867.0419814.8019838.80
2017-06-1513:0019802.7919839.9019797.3919814.69
2017-06-1512:0019799.7719817.7019781.4819803.74
2017-06-1511:0019801.5219804.5919759.7919797.46
2017-06-1510:0019927.1019929.6619755.3419800.35
2017-06-1509:0019815.5419963.3619812.0019927.09
2017-06-1415:0019879.6019883.5219879.6019883.52
2017-06-1414:0019942.3219942.7619886.6019886.60
2017-06-1413:0019916.0919944.4519902.3819942.65
2017-06-1412:0019925.6419945.0319917.5519917.61
2017-06-1411:0019964.6819977.5919897.5519919.09
2017-06-1410:0019979.6119980.0519943.5019963.26
2017-06-1409:0019974.5620009.9319944.9519976.91
2017-06-1315:0019894.4419898.7519894.4419898.75
2017-06-1314:0019894.7119914.7819887.6919895.69
2017-06-1313:0019902.9019902.9019889.7619895.04
2017-06-1312:0019904.2319917.4419898.5219903.24
2017-06-1311:0019896.2519904.2519881.2619885.72
2017-06-1310:0019891.5619929.0319883.7419897.18
2017-06-1309:0019859.8119901.3919850.8619892.22
2017-06-1215:0019910.2719910.2719908.5819908.58
2017-06-1214:0019901.0419922.4319887.9919922.43
2017-06-1213:0019920.2719920.2719885.6319902.16
2017-06-1212:0019910.7519927.8119881.6519922.65
2017-06-1211:0019919.6619949.0719917.3119941.80
2017-06-1210:0019853.1019924.0719846.0719919.58
2017-06-1209:0019920.7719947.9519837.6419852.14
2017-06-0915:0020010.3020013.2620010.3020013.26
2017-06-0914:0019998.4420017.4919978.3520013.11
2017-06-0913:0020047.4620055.4119967.3719997.89
2017-06-0912:0020072.6120074.1720037.9720047.79
2017-06-0911:0020080.4220089.9020044.9920089.90
2017-06-0910:0019945.0420096.0119943.1120080.60
2017-06-0909:0019953.0619995.5719927.0719946.64
2017-06-0815:0019908.4119909.2619908.4119909.26
2017-06-0814:0019994.3120000.6919896.3519911.40
2017-06-0813:0020000.4720005.1519949.7520000.45
2017-06-0812:0019992.5120000.4419978.2619998.75
2017-06-0811:0019982.0619996.5819973.1919993.97
2017-06-0810:0020017.0820017.5519978.9019981.81
2017-06-0809:0020048.2820061.2219990.5020017.59
2017-06-0715:0019983.9019984.6219983.9019984.62
2017-06-0714:0019992.1420023.2419978.3919992.18
2017-06-0713:0019959.4520006.3019957.1419992.10
2017-06-0712:0019947.0019960.9619941.0119954.05
2017-06-0711:0019944.7419946.3019916.8519916.85
2017-06-0710:0019910.7819970.0219910.7819944.80
2017-06-0709:0019951.6819965.1519908.0719911.19
2017-06-0615:0019978.5519979.9019978.5519979.90
2017-06-0614:0020061.7820068.3319948.0219978.80
2017-06-0613:0020048.1620062.3620031.8720061.69
2017-06-0612:0020043.3020072.7920040.7420048.51
2017-06-0611:0020043.3620050.8820018.5920026.45
2017-06-0610:0020072.2220088.5220018.8020043.82
2017-06-0609:0020122.2620152.9520070.4220072.13
2017-06-0515:0020177.6320177.6320170.8220170.82
2017-06-0514:0020203.7720224.5420187.4320187.43
2017-06-0513:0020173.8420207.8520167.5720202.66
2017-06-0512:0020197.5220211.1520166.7520172.41
2017-06-0511:0020179.4220210.1520179.2420205.65
2017-06-0510:0020140.9620198.7920135.7820179.22
2017-06-0509:0020135.4220168.3520104.1320142.55
2017-06-0215:0020185.8620185.8620177.2820177.28
2017-06-0214:0020208.6220228.4520176.0720207.39
2017-06-0213:0020211.0320239.8120205.9520208.69
2017-06-0212:0020171.7120229.1720171.7120211.16
2017-06-0211:0020099.0520144.3920098.9420139.31
2017-06-0210:0020088.7320104.0320070.7420099.05
2017-06-0209:0019970.2320096.5119967.0020089.56
2017-06-0115:0019860.3119860.3119860.0319860.03
2017-06-0114:0019882.7819883.9019839.6119854.38
2017-06-0113:0019867.3519887.6619849.4019886.99
2017-06-0112:0019855.9819867.5619838.9619866.16
2017-06-0111:0019805.7519854.2719804.4019854.27
2017-06-0110:0019838.8319873.0219805.1819805.95
2017-06-0109:0019692.1619843.8319686.3219839.03

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