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 
2017-10-2015:0015334.4015336.3115334.4015336.31
2017-10-2014:0015321.7215335.9815312.7115332.97
2017-10-2013:0015328.3715332.3215313.0815321.65
2017-10-2012:0015331.3315334.8615325.5315328.19
2017-10-2011:0015335.3115351.0115329.8415329.84
2017-10-2010:0015310.1815338.3215291.7715335.23
2017-10-2009:0015282.3215310.8915269.9015310.13
2017-10-1915:0015325.6215329.2915325.6215329.29
2017-10-1914:0015321.1915332.6315307.6915322.45
2017-10-1913:0015323.5615325.0015289.5615321.30
2017-10-1912:0015345.5015350.7315322.6415323.63
2017-10-1911:0015335.4715360.1015335.4715357.81
2017-10-1910:0015326.7215343.0215320.9915335.51
2017-10-1909:0015328.8115340.2915308.3315326.74
2017-10-1815:0015271.5415271.5415271.1515271.15
2017-10-1814:0015247.9315289.7115244.2615270.83
2017-10-1813:0015250.6315258.3215244.1515247.85
2017-10-1812:0015265.3515268.4115245.1215250.63
2017-10-1811:0015273.9215275.3015256.9715262.48
2017-10-1810:0015262.0715279.1115257.8415274.00
2017-10-1809:0015261.8415279.7315230.3115261.92
2017-10-1715:0015241.9315243.9515241.9315243.95
2017-10-1714:0015217.0715241.4015216.1515240.13
2017-10-1713:0015218.0815246.7915216.9415216.94
2017-10-1712:0015201.4415225.2715199.4415218.02
2017-10-1711:0015188.4115208.2115184.3915206.53
2017-10-1710:0015252.5115258.9815184.7715188.34
2017-10-1709:0015269.1015293.3415233.4715252.62
2017-10-1615:0015193.4715193.4715190.5515190.57
2017-10-1614:0015235.3315235.8715191.6215194.43
2017-10-1613:0015227.2515236.6015211.5515235.27
2017-10-1612:0015231.3315232.4215219.6715227.11
2017-10-1611:0015218.0415234.3015213.2215234.30
2017-10-1610:0015225.1115233.1615198.2815218.14
2017-10-1609:0015136.1415237.5015118.7815225.54
2017-10-1315:0015095.9015095.9015091.0415091.04
2017-10-1314:0015110.7315111.2715074.7215096.32
2017-10-1313:0015092.5015136.1615086.2215110.79
2017-10-1312:0015034.1515099.0915032.9115092.87
2017-10-1311:0015017.2715022.1415002.9815006.70
2017-10-1310:0014985.1915026.6314982.9515017.30
2017-10-1309:0014989.8315001.0814965.7914985.41
2017-10-1215:0015004.3515005.2215004.3515005.17
2017-10-1214:0015014.4115020.5614996.5415004.34
2017-10-1213:0015027.1415027.9315008.9415014.41
2017-10-1212:0015030.1015030.1315021.2715027.18
2017-10-1211:0015015.0815031.6815013.5015024.01
2017-10-1210:0015001.5715015.8714990.6515015.12
2017-10-1209:0015032.1515034.7514997.5315001.80
2017-10-1115:0014974.9214976.4614974.9214976.46
2017-10-1114:0014970.0914981.8014964.1314973.91
2017-10-1113:0014975.3814977.0814966.9514970.16
2017-10-1112:0014969.6714982.3414965.5014975.37
2017-10-1111:0014961.8514980.0014961.8314970.69
2017-10-1110:0014938.7414970.5314937.6914961.79
2017-10-1109:0014944.4914959.0614927.1614938.72
2017-10-1015:0014955.6814959.5114955.6814959.51
2017-10-1014:0014937.9614954.1314933.7214954.13
2017-10-1013:0014913.9314944.2514910.7814938.35
2017-10-1012:0014917.8414920.8114912.7214913.72
2017-10-1011:0014898.7514916.3614896.0114912.90
2017-10-1010:0014892.6414915.2314892.4514898.74
2017-10-1009:0014866.1414901.6414855.5514892.60
2017-10-0615:0014892.8314892.8314891.9914891.99
2017-10-0614:0014889.1214895.0414881.5514891.83
2017-10-0613:0014875.2014892.9814875.0914889.03
2017-10-0612:0014881.3214885.0314866.9814875.14
2017-10-0611:0014885.3314888.6014881.8314885.03
2017-10-0610:0014903.3414908.9914881.6214885.51
2017-10-0609:0014912.7214930.8314891.6814903.46
2017-10-0515:0014862.1614862.1614860.3714860.37
2017-10-0514:0014857.2514866.6714847.5914863.35
2017-10-0513:0014858.6614871.6614845.5914857.25
2017-10-0512:0014866.5714866.5714846.0114858.66
2017-10-0511:0014862.5514867.4014859.2214867.40
2017-10-0510:0014860.3714868.9314855.5914862.59
2017-10-0509:0014896.1314904.4514859.9314860.37
2017-10-0415:0014881.5514882.1314881.5514882.12
2017-10-0414:0014891.3614893.0214854.7314880.68
2017-10-0413:0014901.9714904.3914886.8614891.33
2017-10-0412:0014912.9914921.1214900.9114901.96
2017-10-0411:0014900.1914918.7714899.9914918.77
2017-10-0410:0014872.3214903.9014867.8414900.48
2017-10-0409:0014906.1414910.5614860.8014872.40
2017-10-0315:0014880.8014880.8014880.1914880.19
2017-10-0314:0014849.4314886.2514845.4214882.59
2017-10-0313:0014856.1514858.7514839.0414849.43
2017-10-0312:0014862.6214873.5514852.2014856.15
2017-10-0311:0014854.4014873.5114848.2914848.29
2017-10-0310:0014804.3814854.4214804.3014854.36
2017-10-0309:0014828.4614838.8614798.2314804.37
2017-10-0215:0014767.2614771.8714767.2614771.87
2017-10-0214:0014751.4114765.7714749.3114764.37
2017-10-0213:0014765.9214766.5514749.9414751.42
2017-10-0212:0014763.5214774.4514759.2314766.01
2017-10-0211:0014774.3314781.2714757.9314761.94
2017-10-0210:0014778.6514789.3014766.4714774.32
2017-10-0209:0014813.1214816.4014768.5014778.74
2017-09-2915:0014786.3314787.2014786.3314787.20
2017-09-2914:0014774.6314790.4114764.4814783.37
2017-09-2913:0014761.7714791.6614761.7714774.64
2017-09-2912:0014755.2314768.5214749.1814761.88
2017-09-2911:0014748.2214754.5514741.1914754.55
2017-09-2910:0014745.7314752.0014733.3414748.22
2017-09-2909:0014769.2414788.5514743.0414745.71
2017-09-2815:0014800.6414800.6414799.5914799.60
2017-09-2814:0014781.7614806.9314763.4014800.36
2017-09-2813:0014788.9614799.9914776.0214781.68
2017-09-2812:0014742.5514797.9414735.8214789.00
2017-09-2811:0014747.2314750.4614732.2214750.46
2017-09-2810:0014753.6914758.9814732.9814747.21
2017-09-2809:0014804.8914806.5314735.2014753.65
2017-09-2715:0014707.5614707.5614706.3114706.31
2017-09-2714:0014713.9114714.6014688.7214709.27
2017-09-2713:0014696.0114714.4914691.0314713.87
2017-09-2712:0014707.0214707.1314688.4314695.97
2017-09-2711:0014688.3514701.3814688.1814699.38
2017-09-2710:0014666.2614693.2314659.8514688.30
2017-09-2709:0014709.0314710.6914664.9414666.19
2017-09-2615:0014784.3214787.8714784.3214787.87
2017-09-2614:0014779.3414792.0614773.3014785.19
2017-09-2613:0014780.4814782.0614761.4814779.31
2017-09-2612:0014803.1514803.8314779.1514780.54
2017-09-2611:0014779.7814810.0414779.3814804.45
2017-09-2610:0014782.4314795.5414775.7014779.92
2017-09-2609:0014775.0414795.2014765.7114782.38
2017-09-2515:0014798.5014798.5014797.5514797.55
2017-09-2514:0014788.7914807.2814783.9414798.42
2017-09-2513:0014790.8214794.3714776.0314788.85
2017-09-2512:0014783.6114794.9614780.9014790.78
2017-09-2511:0014788.5614807.0814776.1314804.29
2017-09-2510:0014795.5014803.5014778.0314788.45
2017-09-2509:0014816.5814830.4714789.4714795.38
2017-09-2215:0014730.3514730.4914730.3514730.49
2017-09-2214:0014724.0814741.2814722.8114730.60
2017-09-2213:0014707.5814723.9814705.4814723.95
2017-09-2212:0014715.9014719.1114691.4414707.57
2017-09-2211:0014730.9914739.7814708.4614721.90
2017-09-2210:0014739.7514744.8014699.2614731.04
2017-09-2209:0014801.6714811.6714725.5314739.76
2017-09-2115:0014764.3014764.3014761.7514761.75
2017-09-2114:0014787.7414791.2214759.7814765.93
2017-09-2113:0014810.8414811.6914780.3214787.76
2017-09-2112:0014848.5214851.8514810.2214810.80
2017-09-2111:0014839.3214865.3614834.7814864.76
2017-09-2110:0014827.7414856.3814826.8014839.34
2017-09-2109:0014851.4214864.5414825.0114827.73
2017-09-2015:0014759.1614759.1614755.4714755.51
2017-09-2014:0014747.8014767.0914740.0814760.43
2017-09-2013:0014755.2914766.1114738.7314747.74
2017-09-2012:0014786.9314789.8414754.3614755.30
2017-09-2011:0014754.3914769.0314753.0814762.06
2017-09-2010:0014739.2414758.9114734.4914754.44
2017-09-2009:0014741.0514760.5914734.2414739.21
2017-09-1915:0014762.6614762.6614760.3314760.33
2017-09-1914:0014737.9514773.4614730.7514761.75
2017-09-1913:0014697.0414740.3514695.7314737.91
2017-09-1912:0014698.6314707.1314696.1014696.99
2017-09-1911:0014697.7314706.4514690.1314701.30
2017-09-1910:0014679.3714700.4214664.5614697.72
2017-09-1909:0014663.4114688.5714654.7414679.30
2017-09-1515:0014506.9414507.4014506.0214507.40
2017-09-1514:0014512.5714526.0514504.1614507.17
2017-09-1513:0014510.3614531.2114507.6214512.50
2017-09-1512:0014476.6114523.9214474.8314510.25
2017-09-1511:0014463.9914474.3914462.4814465.61
2017-09-1510:0014491.4514502.3414463.3314464.01
2017-09-1509:0014432.0114495.3214428.1214491.40
2017-09-1415:0014459.9414459.9414456.4914456.52
2017-09-1414:0014469.4514471.7314447.0414462.28
2017-09-1413:0014484.2014487.4614453.1314469.47
2017-09-1412:0014494.1114496.1214469.1514484.09
2017-09-1411:0014537.6514537.6514503.4814512.88
2017-09-1410:0014524.0814547.9014519.0814537.69
2017-09-1409:0014501.2214524.4714484.2414524.05

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