日経平均株価 1時間足 時系列データ (2017年08月)

日経平均株価
 
 
始値 
高値 
安値 
終値 
2017-08-3115:0019645.8519646.2419645.8519646.24
2017-08-3114:0019653.8719671.3219636.9019644.59
2017-08-3113:0019678.2719687.9919652.0819654.01
2017-08-3112:0019647.9919678.4019643.2619678.09
2017-08-3111:0019634.1119661.3919631.5919642.76
2017-08-3110:0019622.2019646.3119610.6819633.50
2017-08-3109:0019591.3219639.1019583.1119622.13
2017-08-3015:0019507.0819507.0819506.5419506.54
2017-08-3014:0019496.8719538.2319494.0619507.99
2017-08-3013:0019468.4219498.2819458.0019497.22
2017-08-3012:0019473.7519477.1619466.3019468.54
2017-08-3011:0019474.8119476.0819459.2419468.73
2017-08-3010:0019489.1019495.6219467.9319475.45
2017-08-3009:0019480.9819502.5419435.1019489.29
2017-08-2915:0019364.9219364.9219362.5519362.55
2017-08-2914:0019340.5019371.9019339.0119363.80
2017-08-2913:0019331.1119342.8319324.7719341.18
2017-08-2912:0019336.2019349.3719324.3619330.06
2017-08-2911:0019295.0619338.9919286.5519330.95
2017-08-2910:0019357.6519365.7819283.8519294.72
2017-08-2909:0019319.1119367.6019280.0219357.60
2017-08-2815:0019450.6119450.6119449.9019449.90
2017-08-2814:0019441.5519465.5719434.0219452.82
2017-08-2813:0019441.3119447.4119422.4319442.16
2017-08-2812:0019463.4519463.4519427.8619441.15
2017-08-2811:0019424.3019431.1619420.5019430.65
2017-08-2810:0019443.2919455.0019421.3019423.37
2017-08-2809:0019502.2319535.5019422.4019443.22
2017-08-2515:0019452.6219452.6219452.6119452.61
2017-08-2514:0019454.8719485.9719445.2119451.26
2017-08-2513:0019456.8019473.9219450.9619454.51
2017-08-2512:0019448.0019485.4119445.4719457.22
2017-08-2511:0019418.7419440.3619414.5519440.36
2017-08-2510:0019430.6719430.6719385.5019418.92
2017-08-2509:0019401.1219443.6919384.3719430.66
2017-08-2415:0019355.9619355.9619353.7719353.77
2017-08-2414:0019376.2319387.3719351.9219353.33
2017-08-2413:0019396.2619400.2119371.6219375.93
2017-08-2412:0019412.7819412.7819388.5919396.33
2017-08-2411:0019407.3319427.5919398.5719408.80
2017-08-2410:0019398.6619428.5519392.3319407.32
2017-08-2409:0019366.3619414.1319366.2619398.51
2017-08-2315:0019436.6419436.6419434.6419434.64
2017-08-2314:0019439.8819441.1719419.9019429.25
2017-08-2313:0019437.2819464.9819436.3719440.31
2017-08-2312:0019450.7519455.0719408.4719436.91
2017-08-2311:0019488.6719490.7619468.1419473.17
2017-08-2310:0019508.6919519.5019487.3719488.35
2017-08-2309:0019547.0519561.3219485.4819508.15
2017-08-2215:0019391.0119391.0119383.8419383.84
2017-08-2214:0019384.3619398.1819363.8419387.06
2017-08-2213:0019413.8919413.8919367.8419384.49
2017-08-2212:0019415.6919421.7719405.8019415.04
2017-08-2211:0019407.7719408.6719388.9619406.61
2017-08-2210:0019385.8019437.2519385.2419407.37
2017-08-2209:0019373.1119421.9519361.9519384.56
2017-08-2115:0019394.5019394.5019393.1319393.13
2017-08-2114:0019393.5219417.8819387.8419394.73
2017-08-2113:0019405.7919409.1519379.6719393.86
2017-08-2112:0019398.3119424.5019391.0119405.98
2017-08-2111:0019380.2419392.2519365.6519384.64
2017-08-2110:0019437.3919442.6619377.9719380.56
2017-08-2109:0019509.5319509.5319425.3519440.07
2017-08-1815:0019470.3019470.4119470.3019470.41
2017-08-1814:0019445.6119476.5619441.2619464.40
2017-08-1813:0019505.4919506.9019433.0919446.69
2017-08-1812:0019512.9719523.3719493.2019506.44
2017-08-1811:0019509.0519521.5719481.9819501.53
2017-08-1810:0019517.2619543.1319499.4219508.38
2017-08-1809:0019471.2719517.7619435.6819517.52
2017-08-1715:0019705.2319705.2319702.6319702.63
2017-08-1714:0019721.9119722.8019690.7319703.72
2017-08-1713:0019719.9619729.1019713.1919721.85
2017-08-1712:0019726.7919739.0419711.4719719.85
2017-08-1711:0019689.8219719.5519689.2819713.62
2017-08-1710:0019703.2819709.4219683.0619689.35
2017-08-1709:0019707.7519738.4519679.3719704.87
2017-08-1615:0019734.3619734.3619729.2819729.28
2017-08-1614:0019754.9719772.8819731.1019739.47
2017-08-1613:0019759.8419765.1419751.3219754.96
2017-08-1612:0019756.5619762.3719745.6319759.87
2017-08-1611:0019743.0419756.7719736.5919756.77
2017-08-1610:0019737.7819751.3119727.9319740.04
2017-08-1609:0019750.5519776.8619719.0819737.61
2017-08-1515:0019755.8419755.8419753.3119753.31
2017-08-1514:0019789.9619815.7419749.8119756.64
2017-08-1513:0019775.8919802.4119774.6619789.40
2017-08-1512:0019793.5919794.1919769.0419775.65
2017-08-1511:0019785.2619801.6519781.4819789.13
2017-08-1510:0019784.7719824.1219775.4219785.71
2017-08-1509:0019689.3819810.3419656.9119784.78
2017-08-1415:0019538.2519538.2519537.1019537.10
2017-08-1414:0019539.9019554.5019515.3119538.07
2017-08-1413:0019594.4219594.8419539.7019539.92
2017-08-1412:0019563.8719598.4119560.2819594.56
2017-08-1411:0019546.1819564.9819530.0219564.98
2017-08-1410:0019533.1119575.4419533.1119546.00
2017-08-1409:0019545.5819558.9219486.4819533.43
2017-08-1015:0019731.5819731.5819729.7419729.74
2017-08-1014:0019717.2419743.5319714.8519720.28
2017-08-1013:0019714.5919719.4819685.8319717.45
2017-08-1012:0019712.6019718.9819686.9019714.69
2017-08-1011:0019755.9919755.9919721.7719736.72
2017-08-1010:0019766.3619792.9019747.4219756.03
2017-08-1009:0019792.4519829.8819763.5319766.78
2017-08-0915:0019738.8919738.8919738.7119738.71
2017-08-0914:0019729.0819757.6719699.1019738.87
2017-08-0913:0019690.6819740.7819690.6819729.29
2017-08-0912:0019742.0019746.2519660.2219690.46
2017-08-0911:0019750.4619750.4619716.8419739.88
2017-08-0910:0019740.6019768.6019718.6019749.92
2017-08-0909:0019928.9619945.2819715.5619741.75
2017-08-0815:0019993.2619996.0119993.2619996.01
2017-08-0814:0019992.2719999.2219972.5619991.13
2017-08-0813:0019988.6920009.6119983.1319992.53
2017-08-0812:0019994.9120001.4419978.9419988.09
2017-08-0811:0019987.2419997.3219986.1619992.17
2017-08-0810:0020042.2420042.8519970.5719987.02
2017-08-0809:0020062.6520076.8020032.0820043.01
2017-08-0715:0020057.2520057.2520055.8920055.89
2017-08-0714:0020065.0920077.2320057.9920058.64
2017-08-0713:0020073.1020074.2220062.4520065.12
2017-08-0712:0020073.8120079.9120068.2020072.97
2017-08-0711:0020075.6320078.3520062.1720078.12
2017-08-0710:0020053.5420085.9020051.5720075.25
2017-08-0709:0020059.2920066.4620037.4020053.46
2017-08-0415:0019956.3819956.3819952.3319952.33
2017-08-0414:0019966.6819976.6919948.1319956.10
2017-08-0413:0019965.6819969.7719960.3519966.98
2017-08-0412:0019967.4919984.5119959.2719965.28
2017-08-0411:0019958.3719968.9919954.3719956.58
2017-08-0410:0019968.4219974.7719949.1619958.40
2017-08-0409:0019949.7919977.0419933.5919968.41
2017-08-0315:0020028.0220029.2620028.0220029.26
2017-08-0314:0020022.5320035.6920009.4520026.47
2017-08-0313:0020030.3520041.7720006.4220022.36
2017-08-0312:0020022.3820042.2020014.0320030.66
2017-08-0311:0020013.8720015.6519985.4020004.00
2017-08-0310:0020064.2120064.7820002.6920012.84
2017-08-0309:0020066.0020070.1620030.4220064.64
2017-08-0215:0020081.5720081.5720080.0420080.04
2017-08-0214:0020101.4020106.1620081.1820081.18
2017-08-0213:0020103.3520113.7320086.1220101.36
2017-08-0212:0020082.0920106.8120077.1720103.97
2017-08-0211:0020061.7720076.5320061.7720068.66
2017-08-0210:0020028.4520067.8420026.3020062.04
2017-08-0209:0020057.0720103.1920022.0520027.27
2017-08-0115:0019988.4719988.4719985.7919985.79
2017-08-0114:0019979.2720000.4619970.0919989.92
2017-08-0113:0019982.7119989.8719963.2119979.08
2017-08-0112:0019971.2019985.1019958.3819981.78
2017-08-0111:0019982.0119988.5219954.1719959.41
2017-08-0110:0019948.8119999.4619948.8119982.73
2017-08-0109:0019907.0819986.1019904.7219949.28

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