日経平均株価 1時間足 時系列データ (2017年10月)

日経平均株価
 
 
始値 
高値 
安値 
終値 
2017-10-3115:0022007.0322011.6122007.0322011.61
2017-10-3114:0022012.7822019.4221985.6722010.41
2017-10-3113:0021961.1022020.3821951.5022012.99
2017-10-3112:0021968.4321969.8621946.0321960.71
2017-10-3111:0021944.6921945.6421928.2521933.52
2017-10-3110:0021907.5821945.9621898.3621945.40
2017-10-3109:0021897.2921913.7221840.0721907.56
2017-10-3015:0022014.4422014.4422011.6722011.67
2017-10-3014:0021980.2122021.5521973.6722009.61
2017-10-3013:0022005.4922012.1521968.0521980.36
2017-10-3012:0022027.1722034.7321991.1122006.10
2017-10-3011:0021996.6921996.6921921.2421990.34
2017-10-3010:0022043.3422058.1821991.5121996.56
2017-10-3009:0022047.9522086.8822031.2122043.64
2017-10-2715:0022012.1322012.1322008.4522008.45
2017-10-2714:0021988.4522016.5021972.2822009.95
2017-10-2713:0021985.9722002.1921957.6421988.92
2017-10-2712:0021956.3122004.2921955.1721985.59
2017-10-2711:0021917.6121968.7521917.6121943.24
2017-10-2710:0021854.9621922.8521853.2521917.40
2017-10-2709:0021903.2721903.2721815.7221855.42
2017-10-2615:0021738.4821739.7821738.4821739.78
2017-10-2614:0021753.7621767.3621714.5621738.10
2017-10-2613:0021764.5421766.0121728.2821754.20
2017-10-2612:0021734.4621776.4421729.5421764.66
2017-10-2611:0021731.8921748.9621718.8421742.98
2017-10-2610:0021759.8521770.5821719.8021732.09
2017-10-2609:0021698.9521793.6221688.5621760.36
2017-10-2515:0021717.3321717.3321707.6221707.62
2017-10-2514:0021823.4721824.4021648.3521719.71
2017-10-2513:0021817.0721839.5721812.6621824.05
2017-10-2512:0021857.9621857.9621816.7321816.90
2017-10-2511:0021807.5421847.6721806.8321830.78
2017-10-2510:0021840.9921844.7821784.2121807.27
2017-10-2509:0021900.1321921.3621838.9121841.12
2017-10-2415:0021804.0021805.1721804.0021805.17
2017-10-2414:0021754.1821802.1621744.0021800.63
2017-10-2413:0021706.6721754.2221703.3321753.76
2017-10-2412:0021734.2721741.0921705.1121706.44
2017-10-2411:0021723.7121745.5321716.8721733.10
2017-10-2410:0021680.6821739.8821677.1821722.54
2017-10-2409:0021670.0021708.0421646.5221681.24
2017-10-2315:0021693.0121696.6521693.0121696.65
2017-10-2314:0021697.4821712.6921675.9821686.49
2017-10-2313:0021705.4421723.6021682.8921697.14
2017-10-2312:0021668.8621706.3321668.8621705.55
2017-10-2311:0021662.0021683.7121653.0321658.25
2017-10-2310:0021623.1321707.3621614.5121662.43
2017-10-2309:0021709.3021712.8721622.4321623.29
2017-10-2015:0021456.5821457.6421456.5821457.64
2017-10-2014:0021432.0321464.6221420.4921464.62
2017-10-2013:0021445.4421447.9721413.3321431.99
2017-10-2012:0021458.1521463.0021444.8321445.39
2017-10-2011:0021465.6921489.2621451.7821451.78
2017-10-2010:0021410.2421470.0421383.7221465.91
2017-10-2009:0021390.9521411.5721363.1021409.85
2017-10-1915:0021447.9821448.5221447.9821448.52
2017-10-1914:0021437.8921459.9721428.5921447.94
2017-10-1913:0021444.6621446.6521381.5221438.15
2017-10-1912:0021484.0621486.6521442.8421444.60
2017-10-1911:0021462.6221503.8521462.3021503.85
2017-10-1910:0021444.5821472.0621438.7021462.58
2017-10-1909:0021450.0421464.8221422.6521443.91
2017-10-1815:0021364.3121364.3121363.0521363.05
2017-10-1814:0021335.0521402.7621324.1821364.06
2017-10-1813:0021338.3421347.4221330.5821335.01
2017-10-1812:0021361.5721363.4421334.3821340.44
2017-10-1811:0021367.2021369.1021345.7321354.56
2017-10-1810:0021353.9121376.2921346.5221366.88
2017-10-1809:0021374.6621400.6021317.6721353.24
2017-10-1715:0021336.2121336.2121336.1221336.12
2017-10-1714:0021300.7021336.6021300.7021336.60
2017-10-1713:0021290.1221343.1221286.3621300.90
2017-10-1712:0021250.2521296.5121250.2521290.01
2017-10-1711:0021236.3421260.8921230.7221260.89
2017-10-1710:0021343.4521351.1121230.6721236.65
2017-10-1709:0021352.1721393.9621323.3821343.44
2017-10-1615:0021256.5221256.5221255.5621255.56
2017-10-1614:0021309.9721310.3521252.9421256.75
2017-10-1613:0021291.1321310.0421268.2221309.95
2017-10-1612:0021299.3721300.2121283.5221289.45
2017-10-1611:0021292.5021308.3621284.7221288.12
2017-10-1610:0021331.7621339.0421270.2621292.63
2017-10-1609:0021221.2721347.0721187.9321332.18
2017-10-1315:0021165.1621165.1621155.1821155.18
2017-10-1314:0021195.2121196.9821139.6721161.15
2017-10-1313:0021159.7421211.2921150.2721195.21
2017-10-1312:0021048.6121167.7321048.6121160.10
2017-10-1311:0021017.2321024.3720996.8921003.50
2017-10-1310:0020959.7721032.0420952.4821016.25
2017-10-1309:0020959.6620979.8420933.0020960.28
2017-10-1215:0020953.4120954.7220953.4120954.72
2017-10-1214:0020971.5120982.1020945.5320957.44
2017-10-1213:0020983.5520984.1920966.4420971.28
2017-10-1212:0020984.8020994.4020981.1120983.58
2017-10-1211:0020950.4520978.5620948.6020978.56
2017-10-1210:0020941.4420951.6520917.0420950.66
2017-10-1209:0020958.1820980.9220937.8620941.33
2017-10-1115:0020880.6020881.2720880.6020881.27
2017-10-1114:0020880.6120898.4120869.2220879.54
2017-10-1113:0020878.7020884.2420869.9720880.01
2017-10-1112:0020873.0120886.8120866.9120877.98
2017-10-1111:0020856.2820889.0520856.2820870.24
2017-10-1110:0020811.0720865.6520808.4520855.44
2017-10-1109:0020803.7120823.1920788.1220811.14
2017-10-1015:0020823.6620823.6620823.5120823.51
2017-10-1014:0020797.3820823.1020796.0820818.23
2017-10-1013:0020770.5720806.1020761.3220797.77
2017-10-1012:0020780.6620784.4320768.7820769.91
2017-10-1011:0020754.7220773.0920750.2220769.77
2017-10-1010:0020740.3520780.0920740.3020754.66
2017-10-1009:0020680.5420751.8320663.0820739.83
2017-10-0615:0020699.3620699.3620690.7120690.71
2017-10-0614:0020688.3320698.2020683.8520698.20
2017-10-0613:0020672.0520696.6220669.5920688.52
2017-10-0612:0020676.8020680.6520659.1520671.30
2017-10-0611:0020671.8220679.8120666.9020679.18
2017-10-0610:0020688.6620696.2320664.1120672.12
2017-10-0609:0020716.8520721.1520674.9620688.94
2017-10-0515:0020630.4320630.4320628.5620628.56
2017-10-0514:0020626.9520636.0620611.5720632.44
2017-10-0513:0020624.4720644.4120612.1820626.78
2017-10-0512:0020630.4620631.7920608.2720624.33
2017-10-0511:0020624.3220633.0720619.5320633.07
2017-10-0510:0020611.3820626.8520602.2620623.53
2017-10-0509:0020650.7120667.4720610.8720611.23
2017-10-0415:0020632.3220632.3220626.6620626.66
2017-10-0414:0020649.5120651.0520592.1820632.16
2017-10-0413:0020660.4220662.4220634.7820649.37
2017-10-0412:0020670.4420689.0820658.8820660.10
2017-10-0411:0020657.2220681.0320654.3320659.12
2017-10-0410:0020648.7720665.3920638.6020660.33
2017-10-0409:0020660.8120689.0520627.0120649.00
2017-10-0315:0020611.4220614.0720611.4220614.07
2017-10-0314:0020584.6320628.3820577.6920613.30
2017-10-0313:0020587.5720590.8220566.7120584.77
2017-10-0312:0020583.7620601.9020576.9020587.54
2017-10-0311:0020543.3220582.2620542.2120558.23
2017-10-0310:0020453.2520543.7620453.0620543.02
2017-10-0309:0020475.2520481.7420438.1720453.60
2017-10-0215:0020396.5320400.7820396.5320400.78
2017-10-0214:0020379.6920392.4920368.7320390.71
2017-10-0213:0020388.9620391.2220376.2820379.52
2017-10-0212:0020380.0020390.9120374.0420388.98
2017-10-0211:0020392.0220397.7820370.8020376.90
2017-10-0210:0020392.7920411.3320383.1020392.67
2017-10-0209:0020400.5120405.2420363.2820392.19

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