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 
2017-04-2815:0013689.8613691.5413689.8613691.54
2017-04-2814:0013673.2513692.1713671.3713691.23
2017-04-2813:0013687.3813702.9713664.5013673.29
2017-04-2812:0013709.0413710.1213681.8313687.25
2017-04-2811:0013708.9613709.5513697.9413706.75
2017-04-2810:0013722.5013724.4313700.5113709.01
2017-04-2809:0013744.5613763.0713718.5513722.50
2017-04-2715:0013749.6913749.6913747.1413747.44
2017-04-2714:0013736.3713767.0613729.9813752.05
2017-04-2713:0013730.2813746.1613729.3113736.31
2017-04-2712:0013747.4013755.1713724.4813730.22
2017-04-2711:0013735.2013745.5013724.4913745.50
2017-04-2710:0013731.9313750.4313726.4913734.59
2017-04-2709:0013710.0913739.2713707.0813731.92
2017-04-2615:0013761.2713763.6913761.2713763.69
2017-04-2614:0013745.3513756.9013734.9813756.38
2017-04-2613:0013715.4813750.0113700.6613745.33
2017-04-2612:0013716.8413718.7913704.1413715.34
2017-04-2611:0013713.0813722.8113708.7413722.76
2017-04-2610:0013699.2013713.9313684.2113713.28
2017-04-2609:0013694.6113710.1213667.2413699.63
2017-04-2515:0013597.0013597.0013596.7713596.77
2017-04-2514:0013559.8613619.3213559.8613597.05
2017-04-2513:0013565.2713586.0113557.3613559.95
2017-04-2512:0013584.9213588.3813555.0813565.24
2017-04-2511:0013533.2813578.1213532.7913575.08
2017-04-2510:0013509.6313543.3313499.6013533.93
2017-04-2509:0013437.5213511.4713437.5213509.89
2017-04-2415:0013450.5213450.5213447.6913447.69
2017-04-2414:0013441.9813472.1613441.9613455.69
2017-04-2413:0013442.8713448.2813427.6813442.00
2017-04-2412:0013454.9413454.9413432.2213442.99
2017-04-2411:0013455.4413472.4113455.4413457.64
2017-04-2410:0013465.5813467.9713438.8113455.44
2017-04-2409:0013499.6013504.5413437.8213463.95
2017-04-2115:0013326.8513326.8513321.5813321.58
2017-04-2114:0013298.9113346.6013292.9613331.53
2017-04-2113:0013299.9413301.1313285.5513298.98
2017-04-2112:0013293.6613301.0513279.6213299.94
2017-04-2111:0013290.4713318.6813290.3713310.51
2017-04-2110:0013277.4713294.4713273.8613290.67
2017-04-2109:0013301.6313313.3613270.6313277.48
2017-04-2015:0013182.1813182.1813180.0613180.06
2017-04-2014:0013225.1013229.9313177.9113186.37
2017-04-2013:0013231.0313243.0813220.9213225.16
2017-04-2012:0013220.7213231.1213216.8313231.12
2017-04-2011:0013244.3413247.6213220.6313222.93
2017-04-2010:0013210.1513244.1913197.1413243.95
2017-04-2009:0013186.5213237.6013170.5313210.23
2017-04-1915:0013179.5613179.5613174.0813174.08
2017-04-1914:0013199.0313209.7813180.7313183.09
2017-04-1913:0013178.8313202.8213172.3813199.07
2017-04-1912:0013182.6213186.9213172.1813178.64
2017-04-1911:0013170.1313187.1713170.1313185.73
2017-04-1910:0013190.5213192.8413146.9013170.07
2017-04-1909:0013120.6913205.5013117.2413190.43
2017-04-1815:0013186.6613187.5513186.6613187.25
2017-04-1814:0013196.8713202.5613178.2813186.25
2017-04-1813:0013168.8813196.6513168.8813196.65
2017-04-1812:0013193.1613197.1713162.1213168.85
2017-04-1811:0013195.0913202.2113178.2413190.03
2017-04-1810:0013228.4913243.3713186.6213195.07
2017-04-1809:0013245.0613275.0813227.4013228.54
2017-04-1715:0013143.8213143.8213141.9213141.92
2017-04-1714:0013099.8813145.0613099.8813144.33
2017-04-1713:0013109.2513137.4413098.5113099.81
2017-04-1712:0013096.0513131.2613092.8913109.24
2017-04-1711:0013042.5113083.2113042.5113083.21
2017-04-1710:0013068.5313069.9513028.9213042.51
2017-04-1709:0013018.6113092.6313018.6113068.49
2017-04-1415:0013083.8913086.4813083.8913086.35
2017-04-1414:0013108.4013108.4013059.4513081.29
2017-04-1413:0013108.6613113.0813100.2213108.39
2017-04-1412:0013089.8613118.5713089.8613108.69
2017-04-1411:0013110.4113114.9613094.7313099.55
2017-04-1410:0013120.5213133.8413101.0813110.43
2017-04-1409:0013163.5313163.5313080.2313120.54
2017-04-1315:0013166.8313166.8313162.7013164.58
2017-04-1314:0013113.7913189.2313110.3813168.19
2017-04-1313:0013121.3313126.2713104.0013113.80
2017-04-1312:0013120.2613125.9113111.0813121.25
2017-04-1311:0013110.7713130.7613110.1613114.20
2017-04-1310:0013102.2613142.2113083.4113109.55
2017-04-1309:0013147.0713157.4313096.4413102.29
2017-04-1215:0013269.8613271.2313269.8613271.23
2017-04-1214:0013252.4213264.9313230.1613264.93
2017-04-1213:0013250.5513264.6913234.9913252.48
2017-04-1212:0013241.2613258.0813241.0013250.67
2017-04-1211:0013255.2513256.5013239.5113242.80
2017-04-1210:0013239.1813271.6013207.0713255.25
2017-04-1209:0013294.0213302.7313233.7513239.30
2017-04-1115:0013404.1913404.1913402.6513402.65
2017-04-1114:0013373.9113402.8013365.0413402.80
2017-04-1113:0013363.6213376.3913344.4813373.81
2017-04-1112:0013347.2713367.2113340.0813363.48
2017-04-1111:0013380.8413380.8413356.1313366.18
2017-04-1110:0013397.9613406.3513381.0813381.08
2017-04-1109:0013368.1913417.2013350.1213397.91
2017-04-1015:0013436.7213436.7213436.1613436.16
2017-04-1014:0013424.0013461.6513417.9013438.02
2017-04-1013:0013423.8013427.7113408.0913424.02
2017-04-1012:0013432.0913434.7113417.5213423.71
2017-04-1011:0013439.1213446.2713416.9713423.72
2017-04-1010:0013453.4713476.9813406.5513439.17
2017-04-1009:0013447.5613466.5813428.9913453.60
2017-04-0715:0013351.7713351.7713348.4413348.44
2017-04-0714:0013375.7213428.6613331.7013353.31
2017-04-0713:0013370.1413399.9513361.1813375.72
2017-04-0712:0013319.8213373.0313310.8513370.21
2017-04-0711:0013295.2513305.2413241.9513291.20
2017-04-0710:0013398.6413416.4613278.0613295.35
2017-04-0709:0013361.1213422.5813337.0113398.55
2017-04-0615:0013257.7213257.8013257.7213257.80
2017-04-0614:0013274.7313287.9713235.0613256.17
2017-04-0613:0013253.0913274.6913223.5113274.55
2017-04-0612:0013272.0613285.8013242.0113253.11
2017-04-0611:0013344.0413344.0413275.0913275.52
2017-04-0610:0013362.1413368.5513321.5013344.15
2017-04-0609:0013401.4313429.5513317.6413362.23
2017-04-0515:0013470.7213470.7213470.7013470.70
2017-04-0514:0013457.2213482.3013439.0113472.31
2017-04-0513:0013423.3413460.3913409.2413457.34
2017-04-0512:0013454.4213454.4213415.8713423.39
2017-04-0511:0013471.5613480.3613465.3713477.41
2017-04-0510:0013470.4713493.0413451.4913471.41
2017-04-0509:0013519.3213549.6213467.9213470.46
2017-04-0415:0013464.7713464.7713463.2313463.23
2017-04-0414:0013428.8013472.1013413.7213465.60
2017-04-0413:0013491.2713496.2713380.0413428.69
2017-04-0412:0013487.8313501.8813481.0813490.91
2017-04-0411:0013530.9913543.0113506.3613513.91
2017-04-0410:0013534.7513535.5413498.2513531.03
2017-04-0409:0013530.1413537.4013460.2113534.84
2017-04-0315:0013568.1913568.1913564.6813564.68
2017-04-0314:0013538.6513625.5513538.4413570.48
2017-04-0313:0013522.1913549.4913522.1313538.48
2017-04-0312:0013562.8913562.9513522.0913522.23
2017-04-0311:0013555.0113571.6013552.3013563.55
2017-04-0310:0013545.7213563.6513535.5413554.96
2017-04-0309:0013581.3813587.6113525.7313545.77
2017-03-3115:0013535.4813535.4813522.4513522.45
2017-03-3114:0013666.7013666.8413540.6613540.66
2017-03-3113:0013733.8213737.3213663.9213666.64
2017-03-3112:0013746.9913753.4813728.6013733.85
2017-03-3111:0013724.1213770.5913723.9513755.95
2017-03-3110:0013746.3013751.0713719.4913724.16
2017-03-3109:0013743.2313753.1713729.2613746.35
2017-03-3015:0013649.7813651.0213649.7813651.02
2017-03-3014:0013692.9513693.2213642.9513649.21
2017-03-3013:0013726.7813729.7413691.9413692.92
2017-03-3012:0013726.3613742.1013723.3713726.79
2017-03-3011:0013739.6913755.3613731.1913746.19
2017-03-3010:0013750.6313758.3313725.3913739.69
2017-03-3009:0013745.6513779.4513722.8713750.89
2017-03-2915:0013782.7113786.1213782.7113786.12
2017-03-2914:0013793.0613799.4313766.1213780.30
2017-03-2913:0013765.2213793.5013765.0513793.05
2017-03-2912:0013784.6513784.7013758.3613765.21
2017-03-2911:0013787.8113806.1713778.2613789.69
2017-03-2910:0013768.3413787.5213753.4613787.52
2017-03-2909:0013813.0813824.4013756.5213768.51
2017-03-2815:0013814.1713815.7913814.1713815.79
2017-03-2814:0013787.7913814.9813778.6113814.98
2017-03-2813:0013804.5813812.3913785.8113787.83
2017-03-2812:0013806.8313811.5113797.6713804.58
2017-03-2811:0013780.8313806.4113780.8313798.99
2017-03-2810:0013776.7413789.8413735.7813780.87
2017-03-2809:0013753.5813796.1313745.8713776.79
2017-03-2715:0013625.7213628.6713625.7213628.67
2017-03-2714:0013627.1713633.0513612.8713625.24
2017-03-2713:0013630.9113639.8413613.2713627.12
2017-03-2712:0013622.5013639.9813621.0913630.88
2017-03-2711:0013607.8713624.0613602.5113612.58
2017-03-2710:0013625.4713625.7613586.5113607.74
2017-03-2709:0013668.2213692.9013622.6413625.35

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