JPX日経インデックス400 1時間足 時系列データ

JPX日経インデックス400
 
 
始値 
高値 
安値 
終値 
2017-02-2115:0013957.7313959.6813957.7313959.68
2017-02-2114:0013954.1013962.1013948.4413957.46
2017-02-2113:0013958.6413964.8113951.8813953.95
2017-02-2112:0013963.6313963.6313950.6713958.72
2017-02-2111:0013931.4613934.2413926.6813929.50
2017-02-2110:0013911.3713948.6613908.6113931.62
2017-02-2109:0013883.3213911.4913876.8613911.42
2017-02-2015:0013876.1813876.1813875.9113875.93
2017-02-2014:0013863.4613886.6813862.9013876.41
2017-02-2013:0013883.7913890.0613862.5513863.59
2017-02-2012:0013865.0513885.5713858.2013883.82
2017-02-2011:0013815.8713839.4413813.5513838.06
2017-02-2010:0013808.8113822.2013801.2113814.96
2017-02-2009:0013809.0813821.3113772.9813808.65
2017-02-1715:0013854.6513855.4713854.6513855.47
2017-02-1714:0013846.7113854.9913829.4113854.99
2017-02-1713:0013824.8113858.8213823.2713846.69
2017-02-1712:0013836.5913836.6113813.2313824.93
2017-02-1711:0013853.6813860.1013841.3113848.56
2017-02-1710:0013838.2713874.9713834.8013853.78
2017-02-1709:0013842.2213861.7713795.6913838.13
2017-02-1615:0013917.2513917.9013917.2513917.90
2017-02-1614:0013909.1813923.4913876.4613915.78
2017-02-1613:0013900.7613909.5413888.9813909.14
2017-02-1612:0013882.4013907.4013872.2713900.66
2017-02-1611:0013863.1113907.9313863.0813885.46
2017-02-1610:0013945.3613951.1713840.0613863.02
2017-02-1609:0013946.0813958.5913917.9713945.40
2017-02-1515:0013942.7613942.7613942.0513942.28
2017-02-1514:0013951.6313955.6013936.9413942.80
2017-02-1513:0013949.9813953.0913941.1613951.64
2017-02-1512:0013967.3613967.3613947.5213950.71
2017-02-1511:0013962.4513985.6813960.7813968.41
2017-02-1510:0013959.7213967.5613947.8913962.37
2017-02-1509:0013935.3613966.7313924.8213959.43
2017-02-1415:0013794.9113794.9113794.3613794.36
2017-02-1414:0013850.7213870.7613789.2113793.24
2017-02-1413:0013854.4513858.2913828.5513850.66
2017-02-1412:0013923.5113923.5113853.5413854.38
2017-02-1411:0013908.2213919.7113908.2213916.31
2017-02-1410:0013934.0613935.0313896.6413907.43
2017-02-1409:0013989.5113989.5113909.2113933.98
2017-02-1315:0013945.6213946.0513945.6213946.05
2017-02-1314:0013951.7113967.1813936.8513945.94
2017-02-1313:0013965.6513970.7013948.8213951.68
2017-02-1312:0013984.1913984.1913955.6013965.57
2017-02-1311:0013962.3813981.6713958.9113969.05
2017-02-1310:0013928.0313974.4113919.0613962.47
2017-02-1309:0013989.7113989.7113928.1813928.18
2017-02-1015:0013876.2813876.4113875.2513876.41
2017-02-1014:0013868.9413887.1713855.9413876.35
2017-02-1013:0013866.9413878.3513853.0713869.09
2017-02-1012:0013859.0913871.0613855.3413867.02
2017-02-1011:0013856.6613865.2013849.2913865.20
2017-02-1010:0013816.5313862.9513807.9113856.71
2017-02-1009:0013780.5013821.0513757.4313817.34
2017-02-0915:0013568.1613571.0413568.1613571.04
2017-02-0914:0013577.2413593.7113549.6213565.87
2017-02-0913:0013578.4313593.3413567.0613577.45
2017-02-0912:0013604.9213610.4213571.0113578.42
2017-02-0911:0013608.3113630.8713608.1813621.92
2017-02-0910:0013572.9313613.7813571.0813608.29
2017-02-0909:0013618.5513618.5513557.8313572.79
2017-02-0815:0013674.8313674.8313673.0313673.03
2017-02-0814:0013631.8913675.5113631.0213675.51
2017-02-0813:0013603.0813635.2613599.2313631.84
2017-02-0812:0013614.5213619.7313600.4413603.01
2017-02-0811:0013609.7313616.0313586.1213586.12
2017-02-0810:0013639.6113660.3313597.0813609.58
2017-02-0809:0013623.7313648.0613609.8913639.63
2017-02-0715:0013591.3313591.3313590.4013590.40
2017-02-0714:0013633.9713637.0213588.1713590.22
2017-02-0713:0013597.8713636.9313594.7413634.02
2017-02-0712:0013565.5813600.1413565.0313597.77
2017-02-0711:0013579.8013584.6913560.8213569.01
2017-02-0710:0013531.9713582.3013531.9713579.80
2017-02-0709:0013527.2513556.6013518.2213531.86
2017-02-0615:0013618.9313618.9313618.1613618.16
2017-02-0614:0013605.6013629.9313600.8313618.28
2017-02-0613:0013592.3613607.5413578.1613605.68
2017-02-0612:0013632.2413632.2413573.9013592.41
2017-02-0611:0013627.3413644.6413614.1113632.48
2017-02-0610:0013606.0313628.3313589.6013627.32
2017-02-0609:0013705.5213715.6413603.7513604.80
2017-02-0315:0013573.7613576.0713573.7613576.07
2017-02-0314:0013581.1913613.3113570.8213570.82
2017-02-0313:0013601.4313614.0013574.5713581.36
2017-02-0312:0013553.8413650.6613553.8413601.30
2017-02-0311:0013626.2213626.2213525.0513540.01
2017-02-0310:0013625.8113654.8213584.0013626.38
2017-02-0309:0013597.6713655.0613589.1813625.89
2017-02-0215:0013546.9413550.3013546.9413550.30
2017-02-0214:0013590.9113601.1213519.4313542.38
2017-02-0213:0013603.3213623.1713558.7913590.71
2017-02-0212:0013638.6413649.0513599.7413604.89
2017-02-0211:0013655.5613677.8013650.6213676.32
2017-02-0210:0013659.3613681.1213647.1313655.60
2017-02-0209:0013724.0213729.3713655.8513659.30
2017-02-0115:0013698.5113698.5113696.9313696.93
2017-02-0114:0013693.5313704.7613679.9813699.69
2017-02-0113:0013657.1613694.3713647.0613693.73
2017-02-0112:0013621.8713663.1313620.9813657.06
2017-02-0111:0013607.9313610.4813597.5713608.00
2017-02-0110:0013606.2713625.4513577.7213607.80
2017-02-0109:0013553.3813613.4413521.7713606.16
2017-01-3115:0013645.9313645.9313642.3513642.35
2017-01-3114:0013712.1113712.7313650.3613650.36
2017-01-3113:0013667.3413724.5913658.6613712.20
2017-01-3112:0013658.4513670.8013639.5813667.40
2017-01-3111:0013700.8013710.6613680.5013680.50
2017-01-3110:0013726.7013749.3713699.1213700.88
2017-01-3109:0013687.6113737.3313656.9013726.39
2017-01-3015:0013840.6113849.2813840.6113849.28
2017-01-3014:0013845.6013852.5113829.5213840.49
2017-01-3013:0013819.1613846.1513818.3513845.52
2017-01-3012:0013797.6013822.0013796.0513819.14
2017-01-3011:0013793.0813806.9413793.0713801.63
2017-01-3010:0013818.5613818.7213782.1313793.01
2017-01-3009:0013847.7613856.8413811.0613818.56
2017-01-2715:0013900.9113907.1613900.9113907.16
2017-01-2714:0013892.8113901.4413868.2713896.70
2017-01-2713:0013914.3513918.1413892.5913892.82
2017-01-2712:0013930.5413930.8713912.8413914.39
2017-01-2711:0013916.9513929.5013904.3013924.34
2017-01-2710:0013933.0213944.1913898.2613916.80
2017-01-2709:0013921.2813937.0313894.0613933.14
2017-01-2615:0013857.4613860.1113857.4613859.63
2017-01-2614:0013841.9813868.5713834.0213855.31
2017-01-2613:0013844.1613866.9313834.5713841.94
2017-01-2612:0013840.7613853.8113830.9313844.28
2017-01-2611:0013814.7313850.1013814.0013827.65
2017-01-2610:0013807.0813821.0513799.5113814.66
2017-01-2609:0013771.4713831.1313762.9513807.71
2017-01-2515:0013632.2613635.8613632.2613635.86
2017-01-2514:0013614.1613629.3013594.0313628.34
2017-01-2513:0013606.2813614.4413593.3613614.17
2017-01-2512:0013614.7213621.5413600.2813606.40
2017-01-2511:0013650.3913653.9113604.7013607.71
2017-01-2510:0013655.8213668.7213633.9313650.35
2017-01-2509:0013683.6513706.3213654.1213655.97
2017-01-2415:0013498.8313498.8313495.8613495.86
2017-01-2414:0013517.4913531.1813479.5313499.65
2017-01-2413:0013509.3413542.4413500.2413517.47
2017-01-2412:0013490.6413519.3013490.5313509.25
2017-01-2411:0013530.5713538.8213519.4213533.11
2017-01-2410:0013514.6713565.0313514.6113530.58
2017-01-2409:0013511.5613541.1313496.5513514.90
2017-01-2315:0013569.8313569.8313567.3213567.32
2017-01-2314:0013646.4513649.2813568.3213568.32
2017-01-2313:0013590.3713647.0113579.3213646.48
2017-01-2312:0013578.2613591.9313569.0113591.32
2017-01-2311:0013582.0213590.8413567.2713589.23
2017-01-2310:0013589.5613621.1513580.8613581.98
2017-01-2309:0013615.6013615.6013553.1913589.62
2017-01-2015:0013750.5913750.5913747.1113747.11
2017-01-2014:0013756.5913784.9013754.7013754.70
2017-01-2013:0013723.5213766.5913723.4913756.53
2017-01-2012:0013713.2613737.5713709.0213723.66
2017-01-2011:0013706.2813718.0413695.6313717.20
2017-01-2010:0013728.3513728.4713685.1713706.13
2017-01-2009:0013692.2613750.3313678.1813728.36
2017-01-1915:0013700.3113700.3113695.5313695.53
2017-01-1914:0013704.0513722.0313696.7113699.55
2017-01-1913:0013686.6913706.3313664.7613704.05
2017-01-1912:0013683.2613688.1213634.9113686.58
2017-01-1911:0013719.6513720.8513672.8813689.36
2017-01-1910:0013720.5813723.3313689.8513719.61
2017-01-1909:0013704.3413752.8313697.2013720.53
2017-01-1815:0013570.2413570.2413563.7513563.75
2017-01-1814:0013509.0313588.9013507.3113574.75
2017-01-1813:0013484.6013520.2113480.5613509.02
2017-01-1812:0013458.7513498.2413455.0113485.82
2017-01-1811:0013433.3113478.5413432.1113469.87
2017-01-1810:0013394.0913462.4613391.0513433.29
2017-01-1809:0013465.1213512.2013392.3913393.72

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