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 
2017-01-1915:0013700.3113700.3113695.5313695.53
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
2017-01-1715:0013517.8313517.8313516.3013516.30
2017-01-1714:0013584.5113584.7713516.9113520.89
2017-01-1713:0013609.7313618.0813568.9413584.46
2017-01-1712:0013606.7013614.7113588.5913609.83
2017-01-1711:0013643.8913643.8913606.1613614.11
2017-01-1710:0013570.7813664.4013570.7813643.83
2017-01-1709:0013671.3413671.3413530.6913570.61
2017-01-1615:0013718.6113718.6113716.7513716.75
2017-01-1614:0013730.8113734.3013715.7913719.32
2017-01-1613:0013695.5713738.9013691.1513730.72
2017-01-1612:0013705.2013717.6213685.5613695.57
2017-01-1611:0013743.1913747.4913717.2713726.99
2017-01-1610:0013806.7213809.7313737.8913743.30
2017-01-1609:0013809.0513835.0513791.7913806.69
2017-01-1315:0013839.3013842.8713839.3013842.86
2017-01-1314:0013804.2213838.4313804.0213837.69
2017-01-1313:0013824.6013837.3413802.1913804.33
2017-01-1312:0013827.3513844.7313816.8313824.48
2017-01-1311:0013792.4813797.6013775.0013797.60
2017-01-1310:0013790.1513808.2113780.5613792.41
2017-01-1309:0013744.8713791.7513733.0913790.28
2017-01-1215:0013743.4313743.9613743.4313743.96
2017-01-1214:0013721.1813774.8313721.0913746.52
2017-01-1213:0013698.3413725.0113683.2913721.15
2017-01-1212:0013758.9013762.1113694.4513697.95
2017-01-1211:0013789.8013790.7913751.8113769.98
2017-01-1210:0013744.6713796.6513734.2413789.80
2017-01-1209:0013825.9613843.1913709.4013744.71
2017-01-1115:0013883.8613886.4213883.8613886.42
2017-01-1114:0013874.1613897.3913874.1613882.40
2017-01-1113:0013885.0513890.5713868.7013874.11
2017-01-1112:0013881.6713892.1313878.3513885.17
2017-01-1111:0013874.2713902.4013869.1913884.61
2017-01-1110:0013882.1913890.2813866.4013874.37
2017-01-1109:0013871.3013889.9113845.1813882.21
2017-01-1015:0013819.9513819.9513816.6113816.61
2017-01-1014:0013844.8813858.5813815.6813823.69
2017-01-1013:0013804.5013849.1413800.3113844.79
2017-01-1012:0013882.3413883.7313802.9913804.71
2017-01-1011:0013921.9913962.3113921.5213932.14
2017-01-1010:0013886.9813930.8213875.9613921.56
2017-01-1009:0013899.5613917.7013877.5413886.81
2017-01-0615:0013929.9313929.9313928.1413928.49
2017-01-0614:0013906.4613942.0713900.6813931.48
2017-01-0613:0013903.9013910.0413869.3813906.42
2017-01-0612:0013896.4013910.1213893.6513904.01
2017-01-0611:0013890.6113904.5713890.3413895.41
2017-01-0610:0013886.2413911.6813883.9913890.09
2017-01-0609:0013821.3513886.1013818.5313886.10
2017-01-0515:0013948.0213950.4013948.0213950.40
2017-01-0514:0013919.6813953.8113905.2413945.36
2017-01-0513:0013930.2513946.6713917.1713919.84
2017-01-0512:0013931.1313939.5713919.4413930.22
2017-01-0511:0013951.1613957.3613939.6313947.36
2017-01-0510:0013952.0913972.7013939.9213951.18
2017-01-0509:0013974.8613979.8213934.2913951.90
2017-01-0415:0013937.9713938.8613937.9713938.86
2017-01-0414:0013919.5313941.1313916.8413937.87
2017-01-0413:0013911.5913931.1413906.4313919.55
2017-01-0412:0013909.0913928.3613895.5813911.66
2017-01-0411:0013910.5213930.5013907.9013923.27
2017-01-0410:0013872.0713911.2913854.4613909.57
2017-01-0409:0013754.8913879.8413749.7413873.67
2016-12-3015:0013611.1713614.8013611.1713614.80
2016-12-3014:0013610.5913639.9613594.7513606.90
2016-12-3013:0013608.1913642.0013607.2913610.47
2016-12-3012:0013588.7413610.2213583.3813608.19
2016-12-3011:0013554.5813566.2713536.8913564.47
2016-12-3010:0013543.3513555.7713520.8413554.59
2016-12-3009:0013534.0513556.9213524.1913543.49
2016-12-2915:0013623.4213623.4213622.0013622.00
2016-12-2914:0013621.7913635.0013596.3513623.93
2016-12-2913:0013614.2113624.7913574.9013621.87
2016-12-2912:0013642.1313642.9713606.8113614.24
2016-12-2911:0013636.0913648.4613629.6613645.42
2016-12-2910:0013668.3913670.7913620.6913636.25
2016-12-2909:0013713.6913713.6913648.1913668.58
2016-12-2815:0013782.7613782.7613780.4913780.50
2016-12-2814:0013802.2513802.6013769.6413782.67
2016-12-2813:0013798.7213815.4113793.0013802.32
2016-12-2812:0013790.6513809.3013770.4913798.75
2016-12-2811:0013777.7613788.4013777.0813785.76
2016-12-2810:0013769.8313786.0313769.2513777.81
2016-12-2809:0013778.2313782.2913750.9713769.72
2016-12-2715:0013778.1813778.1813775.6813775.68
2016-12-2714:0013777.8613790.3513757.9913779.64
2016-12-2713:0013815.1513815.1813769.1413777.86
2016-12-2712:0013839.6013840.6513806.3413815.17
2016-12-2711:0013826.8013835.9613820.9513826.76
2016-12-2710:0013806.8713855.1113806.6713826.77
2016-12-2709:0013751.0613809.1113747.5013806.49
2016-12-2615:0013787.5913787.5913785.7313785.73
2016-12-2614:0013798.1313807.1113783.3413787.99
2016-12-2613:0013789.6713804.3413789.0113798.25
2016-12-2612:0013795.8113799.8413785.1013789.48
2016-12-2611:0013794.2813799.0113790.1313793.16
2016-12-2610:0013795.5613807.1213789.3513794.40
2016-12-2609:0013813.0913822.6213791.4713795.57
2016-12-2215:0013838.6313841.5513838.6313841.55
2016-12-2214:0013812.7213836.7813794.4313833.77
2016-12-2213:0013804.9013819.2813801.3913812.69
2016-12-2212:0013808.3913808.3913782.9613804.70
2016-12-2211:0013800.3113823.4213792.3913823.42
2016-12-2210:0013808.1313821.6113796.7513800.30
2016-12-2209:0013828.7213829.5913768.1613808.22
2016-12-2115:0013850.6113850.9013850.6113850.89
2016-12-2114:0013836.2113866.6713828.8713850.72
2016-12-2113:0013917.8313925.1413818.1413836.20
2016-12-2112:0013905.4313925.2313896.1513917.81
2016-12-2111:0013930.9213935.7913906.8013917.58
2016-12-2110:0013943.3913949.9313922.6113931.03
2016-12-2109:0013942.7613975.0713940.5813943.29
2016-12-2015:0013912.2213912.6413912.2213912.64
2016-12-2014:0013916.2313919.8413897.7113912.43
2016-12-2013:0013863.3213919.0713861.6313916.32
2016-12-2012:0013864.0113873.2713843.0713863.35
2016-12-2011:0013842.3413859.7713842.1413855.50
2016-12-2010:0013866.3113868.7513839.2813842.44
2016-12-2009:0013862.1113874.7713843.6913866.33
2016-12-1915:0013879.3413879.3413877.5213877.52
2016-12-1914:0013872.8913884.4313865.5413879.79
2016-12-1913:0013863.9913881.9213842.8613872.90
2016-12-1912:0013856.6113864.8113849.6613863.88
2016-12-1911:0013844.3613858.4213842.3913853.75
2016-12-1910:0013853.2413858.5913818.3813844.37
2016-12-1909:0013842.3613875.1013840.3613853.25
2016-12-1615:0013884.7713884.7713882.8913882.89
2016-12-1614:0013869.9813892.6113869.1913886.63
2016-12-1613:0013874.7213874.8513850.5213870.01
2016-12-1612:0013878.4913888.1013850.7413874.52
2016-12-1611:0013882.3613895.4513878.0513884.95
2016-12-1610:0013883.1713888.2713860.4813882.32
2016-12-1609:0013905.8413920.7413857.8813882.78
2016-12-1515:0013803.6913804.7513803.6913804.53
2016-12-1514:0013838.0113861.0713793.7113801.35
2016-12-1513:0013764.7213841.9913753.6313838.07
2016-12-1512:0013779.8613801.1013764.7313764.76
2016-12-1511:0013813.8713819.1413763.6013774.68
2016-12-1510:0013825.6313835.3613793.5513814.17
2016-12-1509:0013814.9913909.6113791.0013825.37
2016-12-1415:0013773.9613773.9613772.9913772.99
2016-12-1414:0013784.6113797.2413757.9613774.27
2016-12-1413:0013780.9313794.5313773.3513784.45
2016-12-1412:0013775.4413795.8213764.6113781.17
2016-12-1411:0013767.2913774.2813754.5713768.77
2016-12-1410:0013780.4413783.9713750.3713767.32
2016-12-1409:0013796.1713807.6613768.1313780.51
2016-12-1315:0013786.3713786.6113786.3713786.49
2016-12-1314:0013745.8313786.0913726.4813786.09
2016-12-1313:0013701.6113758.9913701.6113746.19
2016-12-1312:0013694.4613713.3313665.4113701.56
2016-12-1311:0013716.8513718.6613695.5913695.59
2016-12-1310:0013707.0913748.3813676.7613716.88
2016-12-1309:0013659.7713722.2613633.7913707.09
2016-12-1215:0013710.3513712.7613710.3513712.76
2016-12-1214:0013714.4513728.0413689.2113708.52
2016-12-1213:0013694.7513714.9013652.9713714.23
2016-12-1212:0013658.6413694.6113619.5213694.61
2016-12-1211:0013772.2313783.3013667.5813691.41
2016-12-1210:0013808.9313809.7613767.6313772.23
2016-12-1209:0013771.6513824.1013740.3213807.51

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