日経平均株価 1時間足 時系列データ (2017年09月)

日経平均株価
 
 
始値 
高値 
安値 
終値 
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
2017-09-1215:0019771.0619776.6219771.0619776.62
2017-09-1214:0019777.5419782.7519756.9819763.02
2017-09-1213:0019747.7919792.0619747.5619777.56
2017-09-1212:0019756.9419774.4719742.3319747.34
2017-09-1211:0019741.1719749.7119736.7219741.42
2017-09-1210:0019763.1219766.4719738.9319741.10
2017-09-1209:0019736.1419767.6519718.8019760.36
2017-09-1115:0019541.8819545.7719541.8819545.77
2017-09-1114:0019538.4319543.3919524.3019540.91
2017-09-1113:0019553.5519556.1319532.8519538.14
2017-09-1112:0019542.2419565.2619539.6819553.63
2017-09-1111:0019550.9019566.5819541.3519541.36
2017-09-1110:0019518.6819567.0319513.0519552.50
2017-09-1109:0019441.3919524.1119437.1419519.36
2017-09-0815:0019274.3919274.8219274.3919274.82
2017-09-0814:0019315.7119315.7119239.5219274.05
2017-09-0813:0019297.4019326.5319297.4019317.74
2017-09-0812:0019319.2719329.0519294.1919295.24
2017-09-0811:0019334.6019345.8019316.7919322.74
2017-09-0810:0019313.8819346.5419313.3019334.90
2017-09-0809:0019297.9619357.4919294.8019313.84
2017-09-0715:0019391.0119396.5219391.0119396.52
2017-09-0714:0019407.2719407.3019370.3519389.05
2017-09-0713:0019396.3419417.8119365.7519407.35
2017-09-0712:0019437.4219445.3819389.3519396.52
2017-09-0711:0019439.6419451.9019410.9919430.19
2017-09-0710:0019462.8319479.0619425.7419439.61
2017-09-0709:0019433.4419482.7219427.6419463.83
2017-09-0615:0019357.3019357.9719357.3019357.97
2017-09-0614:0019351.7919371.3819342.6619346.38
2017-09-0613:0019342.4019361.5119338.0119351.80
2017-09-0612:0019299.5719346.3419299.5719342.57
2017-09-0611:0019323.2219334.9119307.4419325.87
2017-09-0610:0019309.5819335.3019304.8019321.85
2017-09-0609:0019286.0619340.3219254.6719309.35
2017-09-0515:0019390.8819390.8819385.8119385.81
2017-09-0514:0019414.2319414.2319368.0919383.80
2017-09-0513:0019389.0319415.6719374.1819414.78
2017-09-0512:0019393.8819395.4019354.5919388.69
2017-09-0511:0019446.4419459.2319392.3119417.31
2017-09-0510:0019476.1819481.2319439.2119446.32
2017-09-0509:0019533.3819542.7819469.8919476.62
2017-09-0415:0019509.0219509.0219508.2519508.25
2017-09-0414:0019510.0519526.5719489.4419510.93
2017-09-0413:0019507.9519516.4619492.9119510.15
2017-09-0412:0019520.4119532.2119485.9219507.84
2017-09-0411:0019521.2819527.0419508.0319521.44
2017-09-0410:0019550.0319557.9719479.4019520.98
2017-09-0409:0019615.9619628.4019540.3519549.92
2017-09-0115:0019689.0919691.4719689.0919691.47
2017-09-0114:0019652.1419710.6819643.4619688.32
2017-09-0113:0019650.7319658.7219633.5719651.95
2017-09-0112:0019663.4319674.6319620.0719651.03
2017-09-0111:0019687.9919695.6819672.5519684.81
2017-09-0110:0019688.0319700.9719660.8619687.60
2017-09-0109:0019733.5719735.9619683.0119687.85

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