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 
2017-03-2415:0013805.8313806.8713805.8313806.87
2017-03-2414:0013794.2713816.6213793.8213805.72
2017-03-2413:0013797.3513805.4813790.4913794.17
2017-03-2412:0013807.5013807.5013763.5313797.49
2017-03-2411:0013788.7713823.2113787.1613822.67
2017-03-2410:0013783.9513841.5113768.2713788.79
2017-03-2409:0013680.4413792.9613677.7013783.83
2017-03-2315:0013691.5313691.5313688.7013688.70
2017-03-2314:0013677.9613701.7413671.9213694.57
2017-03-2313:0013674.9013688.9213665.3213677.95
2017-03-2312:0013670.6513675.3713654.3213674.92
2017-03-2311:0013658.5113676.6113648.7813676.61
2017-03-2310:0013661.0413673.5213617.0813658.42
2017-03-2309:0013659.3413692.2213620.6613661.21
2017-03-2215:0013685.1313685.1313679.5813679.58
2017-03-2214:0013723.1413726.1913678.2713687.45
2017-03-2213:0013715.0813729.6013709.1113723.11
2017-03-2212:0013722.2213731.2713705.2713715.13
2017-03-2211:0013737.3113737.7713695.8613712.86
2017-03-2210:0013768.6013769.3213722.4613737.29
2017-03-2209:0013773.7313784.0913723.4013768.69
2017-03-2115:0013987.8713987.8713985.4313987.00
2017-03-2114:0013989.3014010.6413983.0713987.58
2017-03-2113:0013994.9013997.0213984.5113989.38
2017-03-2112:0013999.3114001.8313986.7313994.92
2017-03-2111:0013996.1714000.6313983.0313997.48
2017-03-2110:0013939.1014008.6313937.7313996.10
2017-03-2109:0013966.9113967.8813917.1813939.24
2017-03-1715:0014021.9314021.9314019.3114019.31
2017-03-1714:0014018.7014037.4414012.4314023.70
2017-03-1713:0014023.3714038.1614017.7614018.75
2017-03-1712:0014013.8714024.3114008.6614023.36
2017-03-1711:0014020.4714021.9314008.6414017.74
2017-03-1710:0014026.7014036.7114018.5514020.47
2017-03-1709:0014020.2914033.4013996.7714026.78
2017-03-1615:0014087.9114088.1314087.0714087.07
2017-03-1614:0014095.4114097.1214069.1914088.75
2017-03-1613:0014099.8514102.9814073.9514095.40
2017-03-1612:0014065.4414105.3714062.3114099.98
2017-03-1611:0014063.7514064.1214041.8414058.06
2017-03-1610:0014023.8714083.4114020.7514063.77
2017-03-1609:0013992.9914049.4513985.3614023.70
2017-03-1515:0014079.5514081.5414079.5514080.15
2017-03-1514:0014059.3714087.7014055.7014079.88
2017-03-1513:0014069.3114072.5714052.8314059.25
2017-03-1512:0014067.0514072.8114059.4514069.30
2017-03-1511:0014048.7914052.8014046.5014052.80
2017-03-1510:0014042.5614050.8214035.4214048.65
2017-03-1509:0014037.9114058.1814016.7614042.55
2017-03-1415:0014099.6414099.6414096.3314096.33
2017-03-1414:0014105.7814108.8414094.6114102.01
2017-03-1413:0014098.1014108.2114097.2514105.57
2017-03-1412:0014107.1014107.7014092.9014098.08
2017-03-1411:0014093.7314102.3014092.3114102.30
2017-03-1410:0014106.5714109.7014090.4814093.79
2017-03-1409:0014118.3714118.3714089.1014106.58
2017-03-1315:0014113.5014117.9814113.5014117.98
2017-03-1314:0014102.6414116.1614101.4914112.44
2017-03-1313:0014119.8814121.4214101.6114102.63
2017-03-1312:0014122.5114128.5914109.8914119.76
2017-03-1311:0014104.6814118.9714104.3014117.39
2017-03-1310:0014097.6414127.9614097.6414104.78
2017-03-1309:0014051.9314101.3614042.5214097.48
2017-03-1015:0014090.0914090.0914087.2614087.26
2017-03-1014:0014078.1714095.3414062.4414090.59
2017-03-1013:0014064.5914078.4314056.9214078.14
2017-03-1012:0014074.1714074.6214053.3214065.42
2017-03-1011:0014057.6414077.6714056.4114067.92
2017-03-1010:0014036.9014065.0914033.3514057.69
2017-03-1009:0014017.1314070.1514001.8714036.87
2017-03-0915:0013911.4113911.6913910.1613910.16
2017-03-0914:0013903.6513916.5613901.8613911.59
2017-03-0913:0013884.3113917.6813883.5713903.61
2017-03-0912:0013881.9313896.2213880.4813884.87
2017-03-0911:0013881.6313887.4813868.6513886.33
2017-03-0910:0013909.1513911.1313881.5113881.55
2017-03-0909:0013936.4313936.4313892.0913909.19
2017-03-0815:0013870.4913872.0213870.4913872.02
2017-03-0814:0013858.1213869.3613847.2813869.36
2017-03-0813:0013862.0313863.6213848.4313857.87
2017-03-0812:0013859.5013865.0313843.7213862.03
2017-03-0811:0013857.9113866.8013849.8813862.94
2017-03-0810:0013879.9313879.9313823.5413858.35
2017-03-0809:0013895.4113907.1913866.4113879.91
2017-03-0715:0013916.2413918.6113916.2413918.61
2017-03-0714:0013918.2813921.8413903.8313914.14
2017-03-0713:0013919.9313920.2313903.1913918.24
2017-03-0712:0013916.8513920.4413911.0413920.04
2017-03-0711:0013922.5213927.7513914.7913920.06
2017-03-0710:0013917.2013932.6013917.2013922.66
2017-03-0709:0013903.9313930.9213898.1113917.06
2017-03-0615:0013917.5113918.6813917.5113918.68
2017-03-0614:0013926.3913942.1013912.6813917.64
2017-03-0613:0013917.5913939.3313910.3113926.37
2017-03-0612:0013899.7413923.4313899.7413917.63
2017-03-0611:0013915.7213916.1613903.0513907.00
2017-03-0610:0013889.1413920.4213888.9613915.63
2017-03-0609:0013917.9813917.9813874.1413889.14
2017-03-0315:0013951.5113955.4413951.5113955.44
2017-03-0314:0013927.8813950.1713898.3613949.09
2017-03-0313:0013930.0113944.9913911.2813927.67
2017-03-0312:0013969.3113969.4913917.3513930.12
2017-03-0311:0013976.0313994.6013973.7813990.74
2017-03-0310:0013988.9513991.4613974.0213976.04
2017-03-0309:0014001.6914026.5313989.0213989.06
2017-03-0215:0014025.6114025.6114023.5214023.74
2017-03-0214:0014035.3814042.3214021.2114027.76
2017-03-0213:0014036.5814047.9614025.3214035.39
2017-03-0212:0014069.5014070.3714036.9614036.97
2017-03-0211:0014068.2514092.4314066.2514092.43
2017-03-0210:0014065.7914080.0614051.9814068.24
2017-03-0209:0014096.3014125.4914063.9614065.86
2017-03-0115:0013917.0813917.4613917.0813917.46
2017-03-0114:0013903.8213927.9113903.8213917.55
2017-03-0113:0013868.7213915.0313867.8113903.77
2017-03-0112:0013865.8813892.7813849.8913868.79
2017-03-0111:0013791.3813841.5313759.1413804.04
2017-03-0110:0013860.1513883.5813790.8913791.35
2017-03-0109:0013821.8613908.2513803.3913860.17
2017-02-2815:0013746.6913748.2113745.1013748.21
2017-02-2814:0013835.3813848.4813748.3013748.30
2017-02-2813:0013859.3113870.8113834.9113835.32
2017-02-2812:0013865.5313867.3313843.1213859.43
2017-02-2811:0013847.8813865.1513847.8313860.78
2017-02-2810:0013836.9613873.5413836.7513847.92
2017-02-2809:0013817.3313878.0013812.7313837.18
2017-02-2715:0013744.7013744.7013741.4413741.44
2017-02-2714:0013757.6913768.0813732.1213746.14
2017-02-2713:0013769.7613795.8613752.7213757.68
2017-02-2712:0013768.9413776.9613757.3313769.76
2017-02-2711:0013704.7713727.1813697.9113725.26
2017-02-2710:0013753.8813759.1413662.2713704.83
2017-02-2709:0013775.9813785.2913730.8113753.90
2017-02-2415:0013892.1013893.0413892.1013893.04
2017-02-2414:0013897.2013900.6613875.1713891.01
2017-02-2413:0013911.5813914.6713862.7113897.14
2017-02-2412:0013934.0713936.9113911.3213911.60
2017-02-2411:0013950.4513950.7013935.5113943.61
2017-02-2410:0013949.2913971.0913938.9613950.49
2017-02-2409:0013868.4313960.3713852.4613949.09
2017-02-2315:0013953.7313953.7313952.9113952.96
2017-02-2314:0013928.4313956.6713911.5413953.32
2017-02-2313:0013929.0513945.0713918.5513928.59
2017-02-2312:0013924.9113930.8313914.7613928.93
2017-02-2311:0013898.4313920.2513898.1913915.58
2017-02-2310:0013889.5313904.7313872.4913898.49
2017-02-2309:0013960.0513960.0513887.3913889.55
2017-02-2215:0013959.1913962.4213959.1913962.42
2017-02-2214:0013953.2413962.6713942.9413957.33
2017-02-2213:0013957.2913958.3013938.6313953.16
2017-02-2212:0013945.7313959.6013939.8713957.22
2017-02-2211:0013932.1413947.6113932.1413942.98
2017-02-2210:0013979.3613980.1313932.1713932.17
2017-02-2209:0013991.5913992.3913943.0713979.24
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

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