日経平均株価 1時間足 時系列データ (2017年07月)

日経平均株価
 
 
始値 
高値 
安値 
終値 
2017-07-3115:0019930.7719930.7719925.1819925.18
2017-07-3114:0019959.1019970.3619932.6919934.96
2017-07-3113:0019944.5819976.3919940.3219958.97
2017-07-3112:0019945.0719953.3919936.0419944.44
2017-07-3111:0019948.9219954.5219940.5819946.32
2017-07-3110:0019960.2419962.6819916.4919948.75
2017-07-3109:0019933.4519983.9019891.9019960.54
2017-07-2815:0019964.3319964.3319959.8419959.84
2017-07-2814:0019959.8119964.3119926.6019964.31
2017-07-2813:0019975.8019976.2519928.2719959.46
2017-07-2812:0019999.7020000.8119966.1019975.54
2017-07-2811:0019989.3019997.4419980.8319994.54
2017-07-2810:0019985.9020000.5019974.1719989.42
2017-07-2809:0020048.4620056.1619963.9619989.61
2017-07-2715:0020080.9220080.9220079.6420079.64
2017-07-2714:0020134.3220176.3920060.0320076.02
2017-07-2713:0020079.4820138.3020068.7920135.27
2017-07-2712:0020077.7720081.5920062.9720079.77
2017-07-2711:0020073.7820093.4120063.5320093.41
2017-07-2710:0020058.3020104.8120056.3020073.35
2017-07-2709:0020026.5820065.0520005.2020058.65
2017-07-2615:0020049.5620050.1620049.5620050.16
2017-07-2614:0020045.4820066.2420029.9820048.15
2017-07-2613:0020049.5120054.3320016.5820045.30
2017-07-2612:0020054.1320064.8020049.5020050.10
2017-07-2611:0020066.9320071.9620048.6220048.62
2017-07-2610:0020096.3620100.4420058.0020067.29
2017-07-2609:0020098.1420116.0020083.6820096.39
2017-07-2515:0019962.0719962.0719955.2019955.20
2017-07-2514:0019965.8619976.5219961.5119972.01
2017-07-2513:0019969.3819974.2219950.5119965.79
2017-07-2512:0019962.8019973.6419960.7219969.57
2017-07-2511:0019986.7319991.0019941.6119950.11
2017-07-2510:0019997.7320012.6019982.8819986.86
2017-07-2509:0019979.5620036.3119974.2019997.32
2017-07-2415:0019975.5319975.6719975.5319975.67
2017-07-2414:0019940.7020002.5419940.2519972.31
2017-07-2413:0019928.0519944.8519917.4519941.20
2017-07-2412:0019929.8419938.1819926.3019927.91
2017-07-2411:0019929.7419930.0919909.3619927.29
2017-07-2410:0019943.6919947.2119901.8819932.08
2017-07-2409:0019973.6719973.6719906.8019944.15
2017-07-2115:0020101.1020101.1020099.7520099.75
2017-07-2114:0020105.2720111.8420081.9120099.84
2017-07-2113:0020106.0320113.5820097.0620104.91
2017-07-2112:0020094.2020113.9920088.7020103.23
2017-07-2111:0020099.5420100.0720091.9520093.57
2017-07-2110:0020119.3920120.1720089.2920099.45
2017-07-2109:0020089.8620135.3320082.7920118.93
2017-07-2015:0020143.3120144.5920143.3120144.59
2017-07-2014:0020140.6220157.1120133.7420137.75
2017-07-2013:0020153.8920154.1320130.0420140.65
2017-07-2012:0020135.9720156.9820134.3020153.12
2017-07-2011:0020103.3020104.4720090.9420092.14
2017-07-2010:0020045.3020108.1320039.3620102.90
2017-07-2009:0020046.9020064.3720032.2320044.86
2017-07-1915:0020022.3620022.3620020.8620020.86
2017-07-1914:0019989.8920032.4019989.8920018.60
2017-07-1913:0020018.6820021.4519989.7719989.77
2017-07-1912:0020018.8120026.3220008.5720019.59
2017-07-1911:0020010.5320032.4619998.5620021.49
2017-07-1910:0019999.2320017.9819998.4320010.61
2017-07-1909:0019970.7819999.5519947.2619999.47
2017-07-1815:0020004.8420004.8419999.9119999.91
2017-07-1814:0020000.3020015.1119981.8820006.70
2017-07-1813:0019995.6720021.9719995.6720000.34
2017-07-1812:0019976.7719997.5019970.0019996.87
2017-07-1811:0019991.5520006.3519982.4619991.86
2017-07-1810:0020022.0020023.4419943.1419991.58
2017-07-1809:0020074.4120081.2920013.7620022.12
2017-07-1415:0020120.1420120.1420118.8620118.86
2017-07-1414:0020132.3820145.7620121.1120121.11
2017-07-1413:0020138.6020145.4920127.5720132.76
2017-07-1412:0020139.1920151.2220136.9520139.22
2017-07-1411:0020126.5320144.8220117.7920144.82
2017-07-1410:0020133.8820153.9920125.5820125.86
2017-07-1409:0020157.9220163.6720101.7120134.35
2017-07-1315:0020099.5520099.8120099.5520099.81
2017-07-1314:0020114.4920118.0120091.6220101.43
2017-07-1313:0020079.4720121.4220079.4720114.74
2017-07-1312:0020121.1020121.1020062.2720079.04
2017-07-1311:0020121.5720136.0320121.5720128.88
2017-07-1310:0020119.6520140.4920113.5120121.98
2017-07-1309:0020177.2820183.8020110.5420118.56
2017-07-1215:0020101.6920101.6920098.3820098.38
2017-07-1214:0020085.4220116.4720085.4220104.51
2017-07-1213:0020075.9620094.0220068.0120086.22
2017-07-1212:0020123.4120123.4120061.1620077.74
2017-07-1211:0020129.4420143.2120124.4220132.38
2017-07-1210:0020116.5220134.4720105.7120129.37
2017-07-1209:0020137.2220153.0420108.3420117.12
2017-07-1115:0020194.8220195.4820194.8220195.48
2017-07-1114:0020183.8020200.8820181.7520186.39
2017-07-1113:0020168.6320192.5420164.4320183.61
2017-07-1112:0020137.2720179.7820134.6520168.99
2017-07-1111:0020106.3920137.3420106.3920135.63
2017-07-1110:0020114.2320134.2520098.9320106.55
2017-07-1109:0020073.8620129.0620070.6720113.90
2017-07-1015:0020077.2320080.9820077.2320080.98
2017-07-1014:0020057.2020105.2120043.9520087.42
2017-07-1013:0020096.5120098.1320056.0720056.07
2017-07-1012:0020065.2820127.7620065.2820097.55
2017-07-1011:0020056.4320066.0220053.1420065.05
2017-07-1010:0020048.6320059.3220034.8620055.95
2017-07-1009:0020070.4420070.4420023.0320048.77
2017-07-0715:0019929.4419929.4419929.0919929.09
2017-07-0714:0019895.3819936.1719895.3819933.58
2017-07-0713:0019939.0919939.0919889.9619895.73
2017-07-0712:0019936.1519945.4419924.6719939.14
2017-07-0711:0019972.6019974.6619961.6819965.78
2017-07-0710:0019885.5319979.9319883.8719972.68
2017-07-0709:0019856.6519934.6319856.6519884.95
2017-07-0615:0019997.2819997.2819994.0619994.06
2017-07-0614:0019981.8820012.5819964.6920012.58
2017-07-0613:0019961.3819985.4419955.0819981.25
2017-07-0612:0020001.3020009.3719947.6319960.84
2017-07-0611:0020022.4820035.9620015.5820027.42
2017-07-0610:0020010.7320049.0519985.4820022.50
2017-07-0609:0020061.6820078.8819998.8920009.12
2017-07-0515:0020080.6820081.6320080.6820081.63
2017-07-0514:0020042.4720087.0120034.9620074.76
2017-07-0513:0020003.1020060.6420003.1020042.13
2017-07-0512:0019949.8520027.9319949.8520003.42
2017-07-0511:0019910.1219933.1019895.8919928.79
2017-07-0510:0019964.5819991.2619888.9019914.42
2017-07-0509:0020015.0720025.9519957.0419971.68
2017-07-0415:0020031.2320032.3520031.2320032.35
2017-07-0414:0020041.7020041.7019971.5320028.54
2017-07-0413:0020090.3720093.0220022.0620040.57
2017-07-0412:0020130.3720133.0620076.7320089.33
2017-07-0411:0020142.9020147.5020128.4720141.21
2017-07-0410:0020118.8620147.4020106.3920143.19
2017-07-0409:0020192.2720197.1620111.7820113.99
2017-07-0315:0020050.8820055.8020050.8820055.80
2017-07-0314:0020087.0920087.0920037.4420051.00
2017-07-0313:0020087.4720089.5320067.7120088.84
2017-07-0312:0020073.2120096.1420073.2120087.14
2017-07-0311:0020070.9720077.0620056.0520060.21
2017-07-0310:0020055.5820085.9920044.2120071.23
2017-07-0309:0020056.3220086.5920030.6120056.89

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