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 
2017-12-1215:0016084.1516086.0016084.1516086.00
2017-12-1214:0016067.0316085.5116048.5316084.49
2017-12-1213:0016084.0816091.2316056.7816067.00
2017-12-1212:0016114.8916115.1116075.6016084.68
2017-12-1211:0016112.4816123.3316106.5816120.40
2017-12-1210:0016106.7016129.6316099.7516112.72
2017-12-1209:0016081.6016140.0216075.1316106.85
2017-12-1115:0016071.7616074.4916071.7616074.49
2017-12-1114:0016040.1616069.4116025.3516068.18
2017-12-1113:0016016.6016048.3116016.6016040.25
2017-12-1112:0015981.0816019.5715978.8516016.59
2017-12-1111:0015966.8315974.8815962.0615967.91
2017-12-1110:0015970.8415984.0315956.5215966.83
2017-12-1109:0016041.3716046.0615971.6515971.65
2017-12-0815:0015993.5915993.9115992.3115992.31
2017-12-0814:0015956.3015992.8615949.8215992.86
2017-12-0813:0015951.4615964.1015931.9115956.18
2017-12-0812:0015957.2515959.9915942.9315951.41
2017-12-0811:0015961.0615969.8015948.0615966.03
2017-12-0810:0015917.1815963.7515913.9215961.08
2017-12-0809:0015792.7315938.9515790.5515917.20
2017-12-0715:0015826.2815826.2815825.3215825.72
2017-12-0714:0015797.1615837.2815783.0115825.07
2017-12-0713:0015804.8315814.3515784.8315797.08
2017-12-0712:0015800.5715810.7815792.3915804.79
2017-12-0711:0015816.9215819.2915801.1115816.14
2017-12-0710:0015819.9415824.3415790.0715816.78
2017-12-0709:0015726.7915822.5515724.0915820.42
2017-12-0615:0015642.5215642.5215642.2115642.21
2017-12-0614:0015629.8115660.3015601.2615641.86
2017-12-0613:0015683.8115685.9915618.7615629.66
2017-12-0612:0015693.9115712.9915660.5515683.74
2017-12-0611:0015812.0515814.0115769.9515778.89
2017-12-0610:0015819.8615836.9115792.6715811.93
2017-12-0609:0015819.7615829.7915790.6815819.81
2017-12-0515:0015882.1515882.1515878.8115878.81
2017-12-0514:0015889.0815910.2315876.0915880.22
2017-12-0513:0015869.7115897.1015865.6315889.10
2017-12-0512:0015856.6915885.9415854.2715870.17
2017-12-0511:0015820.5115831.8015811.5615829.38
2017-12-0510:0015776.3815825.1415771.9215820.52
2017-12-0509:0015783.9215809.0515759.4315776.42
2017-12-0415:0015830.7115832.4715830.5915832.47
2017-12-0414:0015874.7715887.7415820.9615828.54
2017-12-0413:0015893.0315893.9715859.3215874.57
2017-12-0412:0015909.0015914.2615885.5915893.15
2017-12-0411:0015906.4415908.4715898.7515898.75
2017-12-0410:0015930.6815943.6915882.3815906.58
2017-12-0409:0015962.1915969.2215900.1515930.69
2017-12-0115:0015927.0515927.0515923.6415923.64
2017-12-0114:0015937.9015954.9215916.3215925.43
2017-12-0113:0015874.5215960.6515872.3715937.95
2017-12-0112:0015898.2415898.2415870.9615874.46
2017-12-0111:0015855.4915864.3815832.8215860.52
2017-12-0110:0015864.6715902.6715837.3915855.51
2017-12-0109:0015993.8116021.6515859.0315864.54
2017-11-3015:0015882.8615882.8615876.7615876.76
2017-11-3014:0015853.9615911.7915853.8115880.95
2017-11-3013:0015824.5215860.5815820.3015854.14
2017-11-3012:0015810.6215824.3515796.4415824.35
2017-11-3011:0015802.5015810.4815789.1615799.45
2017-11-3010:0015788.3715840.0415788.3715802.64
2017-11-3009:0015835.4415841.9015758.7915788.37
2017-11-2915:0015824.9315825.2515824.9315825.25
2017-11-2914:0015799.5315828.1615793.3015825.89
2017-11-2913:0015793.8915802.2115785.9715799.64
2017-11-2912:0015793.7715814.5715791.3315794.11
2017-11-2911:0015797.0215817.3915795.5215809.76
2017-11-2910:0015783.8315822.9415776.5315796.94
2017-11-2909:0015801.3615817.6715776.9315783.81
2017-11-2815:0015697.8515697.8515695.5415695.54
2017-11-2814:0015679.2515700.6215678.7315695.05
2017-11-2813:0015676.1215686.4415672.5515679.23
2017-11-2812:0015717.4815718.8215665.0115676.14
2017-11-2811:0015773.8615773.9115736.2115745.49
2017-11-2810:0015667.0815773.7515667.0615773.75
2017-11-2809:0015715.7015734.5315645.3315667.10
2017-11-2715:0015734.5415734.5415733.5015733.50
2017-11-2714:0015706.0315741.1815704.8015734.64
2017-11-2713:0015745.0515753.4315705.9015705.99
2017-11-2712:0015753.3315762.1415744.9615745.06
2017-11-2711:0015764.4615764.4615735.4415754.66
2017-11-2710:0015823.3015823.3715731.4615764.60
2017-11-2709:0015839.1115846.8615789.5915823.18
2017-11-2415:0015776.3915776.3915774.9815774.98
2017-11-2414:0015785.1815787.9015770.4815776.60
2017-11-2413:0015754.1515785.9715749.7015785.03
2017-11-2412:0015730.1815757.5915713.6915754.10
2017-11-2411:0015689.1715711.7215682.7715711.55
2017-11-2410:0015700.2715708.0515678.5015689.24
2017-11-2409:0015674.4915711.7815655.8815700.32
2017-11-2215:0015751.5815751.5815746.4615746.46
2017-11-2214:0015754.9415766.2415742.9815750.90
2017-11-2213:0015774.2615781.9915735.2015754.88
2017-11-2212:0015792.8215804.1315767.5815774.40
2017-11-2211:0015774.0815791.4015773.9315786.51
2017-11-2210:0015783.6615795.2215770.1015773.98
2017-11-2209:0015806.4315831.1915757.0315783.78
2017-11-2115:0015706.8815706.8815702.4415702.44
2017-11-2114:0015754.7315760.2015705.9115705.95
2017-11-2113:0015745.6315770.1015737.8215754.64
2017-11-2112:0015733.5515746.1815725.6015745.69
2017-11-2111:0015742.5515758.9315739.7815740.15
2017-11-2110:0015730.0115751.1815713.0115742.65
2017-11-2109:0015716.7415779.0415690.1915727.74
2017-11-2015:0015607.5115607.5115605.7515605.75
2017-11-2014:0015602.0815632.9615602.0815608.38
2017-11-2013:0015598.6915617.4415577.1515598.19
2017-11-2012:0015592.2615609.6915585.7115598.73
2017-11-2011:0015580.6415604.6315570.6615590.90
2017-11-2010:0015627.1015649.9215578.7815580.61
2017-11-2009:0015590.9415651.8115564.3515627.14
2017-11-1715:0015663.5815663.5815661.7115662.45
2017-11-1714:0015682.8415683.4315615.0115662.87
2017-11-1713:0015645.2415698.0515617.7015682.81
2017-11-1712:0015699.8215727.1115645.1815645.20
2017-11-1711:0015787.9215792.7015651.7015660.07
2017-11-1710:0015822.3315836.8615764.2415787.88
2017-11-1709:0015789.0415822.5815738.9715822.58
2017-11-1615:0015647.0915647.0915641.7715641.77
2017-11-1614:0015668.3215702.4715619.3315648.11
2017-11-1613:0015558.7915680.6915558.7915668.35
2017-11-1612:0015553.2715563.6915526.3315558.56
2017-11-1611:0015518.0615567.8715517.7715566.68
2017-11-1610:0015513.0915531.3815500.5415519.18
2017-11-1609:0015431.2015536.6915426.0715513.21
2017-11-1515:0015492.1515492.1515484.6715484.67
2017-11-1514:0015486.9415573.7415471.7715491.80
2017-11-1513:0015466.0815516.4615466.0815487.10
2017-11-1512:0015575.2215585.4515452.3915466.04
2017-11-1511:0015587.8415588.4815544.6315564.34
2017-11-1510:0015644.9215646.2015574.5715587.69
2017-11-1509:0015679.4015679.4015571.9015644.70
2017-11-1415:0015778.5615778.5615775.8515775.85
2017-11-1414:0015816.0415825.2215764.3415778.45
2017-11-1413:0015820.1015833.1415786.7215816.29
2017-11-1412:0015809.4815844.7915806.7015820.06
2017-11-1411:0015819.2915827.6315779.8915791.08
2017-11-1410:0015780.0315834.7315780.0315819.20
2017-11-1409:0015793.2815842.8615742.8015779.86
2017-11-1315:0015819.9115819.9115814.7215814.72
2017-11-1314:0015899.4515904.3515819.1315819.13
2017-11-1313:0015896.8915915.2015885.4615899.49
2017-11-1312:0015895.0915904.9115884.2915896.78
2017-11-1311:0015907.7415909.6015886.8015897.10
2017-11-1310:0015902.5415923.6615868.9315907.73
2017-11-1309:0015960.3115960.3115870.0215902.45
2017-11-1015:0015995.8515995.8515993.1815993.18
2017-11-1014:0016001.7916026.1315989.1315999.56
2017-11-1013:0015955.9016014.0315953.3516001.59
2017-11-1012:0015973.9715987.4815957.5115957.51
2017-11-1011:0015980.7015988.8415926.7615939.28
2017-11-1010:0015938.1016024.3215935.8815980.77
2017-11-1009:0015910.9216003.0315900.8515938.12
2017-11-0915:0016117.9716119.7316117.9716119.73
2017-11-0914:0016230.2016237.3415919.9516116.38
2017-11-0913:0016381.5916392.0216213.8616230.19
2017-11-0912:0016333.7716386.9816328.3516381.57
2017-11-0911:0016326.0316410.9316323.9716403.37
2017-11-0910:0016277.1316328.2316263.0516326.14
2017-11-0909:0016199.2716287.8816191.0516274.24
2017-11-0815:0016145.1616145.1616144.9016144.90
2017-11-0814:0016127.4416147.4616120.5916143.62
2017-11-0813:0016123.2016135.5016102.5516127.53
2017-11-0812:0016083.9616130.4316079.9816123.32
2017-11-0811:0016085.6316093.0816076.9716090.09
2017-11-0810:0016048.7416101.3016042.4116085.71
2017-11-0809:0016073.7816082.0016027.8016048.67
2017-11-0715:0016111.5016111.5016110.1816110.88
2017-11-0714:0016075.3016110.6316064.7316109.43
2017-11-0713:0016058.7816100.0616043.0116075.55
2017-11-0712:0016022.6516071.9116021.1816058.78
2017-11-0711:0015991.7016051.1815986.5816011.16
2017-11-0710:0015936.1315996.5315923.5415991.61
2017-11-0709:0015896.2015940.4715884.3915936.16

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。 

Twitter