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 
2017-06-2615:0014334.3514334.3514330.9714330.97
2017-06-2614:0014341.3614344.6214330.5714336.41
2017-06-2613:0014338.7714341.7714334.5414341.42
2017-06-2612:0014345.7414346.4714337.4914338.77
2017-06-2611:0014336.8614344.0214333.7114341.39
2017-06-2610:0014341.9214350.3114334.9814336.87
2017-06-2609:0014327.3714367.9214317.9114341.92
2017-06-2315:0014335.1214335.1214332.3414332.34
2017-06-2314:0014329.5014339.2414322.2014336.32
2017-06-2313:0014338.2114347.6014329.5514329.55
2017-06-2312:0014335.2014342.7214330.2514340.54
2017-06-2311:0014306.1314313.1114304.5314308.48
2017-06-2310:0014316.9514331.5914302.1314306.16
2017-06-2309:0014334.4614334.9814292.5614317.25
2017-06-2215:0014322.4514322.4514318.0814318.08
2017-06-2214:0014326.7914342.0614323.0014326.56
2017-06-2213:0014352.4014354.3814323.3014326.80
2017-06-2212:0014333.1314371.4614332.7114352.38
2017-06-2211:0014341.7214347.1814316.5814322.74
2017-06-2210:0014327.7614348.5214327.7614341.64
2017-06-2209:0014348.5414351.3114324.7314327.69
2017-06-2115:0014337.7314338.6814337.7314338.68
2017-06-2114:0014343.0814364.7914327.6414336.38
2017-06-2113:0014337.4614346.6714331.5714343.05
2017-06-2112:0014342.9114343.8814317.5414337.50
2017-06-2111:0014364.2314366.2314353.9614361.16
2017-06-2110:0014357.6814379.4314350.9814364.25
2017-06-2109:0014361.8214370.4314305.0414357.52
2017-06-2015:0014384.6314384.6314382.0314382.03
2017-06-2014:0014426.5114432.2814389.0014389.36
2017-06-2013:0014435.2914438.2514421.7814426.56
2017-06-2012:0014433.3514447.6114425.2614435.88
2017-06-2011:0014430.7514441.3414427.0314427.52
2017-06-2010:0014423.2114461.0114422.7414430.76
2017-06-2009:0014408.5814454.8214398.2914423.13
2017-06-1915:0014287.9614287.9614285.1914285.19
2017-06-1914:0014276.6114293.6114268.3214291.78
2017-06-1913:0014291.4614297.6614275.8014276.54
2017-06-1912:0014286.0814300.3914284.4214291.53
2017-06-1911:0014279.9314292.3414279.8814286.43
2017-06-1910:0014288.6114297.0714278.8714279.89
2017-06-1909:0014213.5714295.5514201.7314288.61
2017-06-1615:0014208.5214208.5214207.8914207.89
2017-06-1614:0014229.4314232.5814169.2714211.72
2017-06-1613:0014228.7114239.6614214.6014229.44
2017-06-1612:0014255.6514272.6014226.9514228.73
2017-06-1611:0014229.1714229.1714207.2714211.87
2017-06-1610:0014197.5614236.0114188.9714229.36
2017-06-1609:0014203.3814230.4214178.0914197.47
2017-06-1515:0014136.1414136.1414133.9414133.94
2017-06-1514:0014128.6814164.4214128.6814138.87
2017-06-1513:0014114.1414144.5514110.2814128.72
2017-06-1512:0014108.9414121.0114096.6714114.10
2017-06-1511:0014110.2214114.7914083.0014110.73
2017-06-1510:0014207.7114211.6714079.1214110.38
2017-06-1509:0014129.9714231.3914123.3914207.50
2017-06-1415:0014177.5114177.5114176.0614176.26
2017-06-1414:0014219.2314220.0014179.8114179.81
2017-06-1413:0014199.2414220.5814191.4814219.27
2017-06-1412:0014196.4414214.5614196.0614199.35
2017-06-1411:0014220.3114228.6814176.2214189.43
2017-06-1410:0014222.4114225.1414206.5514220.36
2017-06-1409:0014237.3114253.6114202.3414222.28
2017-06-1315:0014190.0214190.2614190.0214190.22
2017-06-1314:0014199.1114207.4014189.2114191.80
2017-06-1313:0014208.0814208.5614193.9114199.13
2017-06-1312:0014207.1414216.3714199.9914208.16
2017-06-1311:0014208.7414213.7514196.0114197.18
2017-06-1310:0014188.1114220.6414188.0414208.80
2017-06-1309:0014148.9114196.2114144.6614188.16
2017-06-1215:0014172.1814172.1814171.1714171.17
2017-06-1214:0014174.5714180.6514161.2014174.10
2017-06-1213:0014191.2714191.2714161.8614174.59
2017-06-1212:0014181.3214195.2214160.3414191.26
2017-06-1211:0014191.6414209.1114187.5814204.54
2017-06-1210:0014140.0514194.5814133.7614191.63
2017-06-1209:0014144.6114200.7914131.7914139.89
2017-06-0915:0014169.7614169.7614167.5514169.70
2017-06-0914:0014157.1914170.8214145.1914168.91
2017-06-0913:0014187.3314192.9414138.9014157.16
2017-06-0912:0014199.7614200.5414182.9314187.40
2017-06-0911:0014196.8814201.2414166.2714201.24
2017-06-0910:0014122.8414228.8814121.6714196.92
2017-06-0909:0014159.7414183.9214112.8214122.88
2017-06-0815:0014170.4714171.3914170.4714171.39
2017-06-0814:0014251.9814256.9814162.8114170.71
2017-06-0813:0014236.3714262.0014209.0914251.95
2017-06-0812:0014241.5314242.0814221.9214236.32
2017-06-0811:0014228.0914239.5914224.4514238.76
2017-06-0810:0014245.4914246.3514224.1314228.07
2017-06-0809:0014283.8814288.6214227.6814245.55
2017-06-0715:0014234.2414234.2414232.3214232.32
2017-06-0714:0014237.3414257.0714228.2914235.41
2017-06-0713:0014215.4614248.7414213.5114237.43
2017-06-0712:0014208.1314215.8314201.3614215.35
2017-06-0711:0014205.3814206.3714190.5514190.55
2017-06-0710:0014186.7114230.4714185.8114205.41
2017-06-0709:0014211.6414217.2414185.0914186.77
2017-06-0615:0014235.9014235.9014235.2514235.25
2017-06-0614:0014296.9214299.8614220.8314235.77
2017-06-0613:0014280.6814299.2514272.1214296.94
2017-06-0612:0014278.8414296.6014274.3014280.64
2017-06-0611:0014280.4614284.1214260.6514270.06
2017-06-0610:0014299.3914310.2514271.4014280.49
2017-06-0609:0014310.1814347.6214296.6714299.48
2017-06-0515:0014362.6814362.6814358.4414358.44
2017-06-0514:0014371.5314385.3414364.7214364.88
2017-06-0513:0014356.8014374.4614346.3714371.31
2017-06-0512:0014361.2414373.9514350.2014356.68
2017-06-0511:0014349.3314367.6214349.3314365.16
2017-06-0510:0014325.8814361.5614319.7714349.25
2017-06-0509:0014323.8714343.2014294.8814325.98
2017-06-0215:0014384.4814385.5614384.4814385.56
2017-06-0214:0014381.3914394.7514361.3014384.38
2017-06-0213:0014377.3914398.1614376.2314381.43
2017-06-0212:0014356.0614386.0014352.6114377.48
2017-06-0211:0014304.3614332.9814303.9714330.44
2017-06-0210:0014286.9414311.2114276.5114304.35
2017-06-0209:0014222.9614297.2314215.4214286.80
2017-06-0115:0014143.3414143.3414142.7514142.82
2017-06-0114:0014153.4314153.7414123.0214144.73
2017-06-0113:0014132.1614158.5614126.5814153.52
2017-06-0112:0014123.7514134.9114112.8214132.36
2017-06-0111:0014084.7914123.5514084.7914123.55
2017-06-0110:0014107.9814131.4414082.4914084.71
2017-06-0109:0013999.3414111.5013996.1314107.78
2017-05-3115:0013969.6313977.0113969.6313977.01
2017-05-3114:0013950.3513971.9713948.4513969.57
2017-05-3113:0013972.9713973.7713941.7513950.20
2017-05-3112:0013970.5913976.1713965.7613972.94
2017-05-3111:0013982.5013983.1013973.5313978.21
2017-05-3110:0013984.7813995.9013978.5413982.50
2017-05-3109:0013969.1213987.3813953.7113984.78
2017-05-3015:0014013.1314013.8114013.1314013.81
2017-05-3014:0013993.6414020.5513993.4814012.46
2017-05-3013:0013985.5714003.9313985.4413993.63
2017-05-3012:0013952.3913991.4813951.3813985.51
2017-05-3011:0013943.4813948.7913932.6913932.69
2017-05-3010:0013970.2213972.9213931.5913943.65
2017-05-3009:0013991.5813995.8113969.8113970.24
2017-05-2915:0013999.2013999.2013996.4913996.49
2017-05-2914:0014013.6814022.2913999.6314000.24
2017-05-2913:0014024.7014029.1814011.4114013.67
2017-05-2912:0014025.7714033.5914023.2814024.79
2017-05-2911:0014023.3914032.0814016.4014026.54
2017-05-2910:0014016.1614040.3614010.0114023.51
2017-05-2909:0013999.4614031.8513961.2114016.12
2017-05-2615:0014001.5414001.5413997.8213997.82
2017-05-2614:0014035.1414035.4213999.1614004.59
2017-05-2613:0014037.0014038.4414023.2214035.07
2017-05-2612:0014028.7014037.5314024.7814036.92
2017-05-2611:0014049.0714049.4514026.9414041.67
2017-05-2610:0014045.5914064.5414043.8314048.99
2017-05-2609:0014068.9414073.4014035.9214045.74
2017-05-2515:0014082.8414082.8414082.2614082.26
2017-05-2514:0014084.9214103.2214079.1514081.58
2017-05-2513:0014102.2514102.8014082.5014085.01
2017-05-2512:0014109.2714111.2014096.6014102.30
2017-05-2511:0014104.4814117.5414095.0514115.76
2017-05-2510:0014055.9314120.8214047.9914105.94
2017-05-2509:0014039.5414067.1014029.0914056.18
2017-05-2415:0014053.6414053.6414050.5114050.51
2017-05-2414:0014024.5814055.1514024.5814055.00
2017-05-2413:0014042.5014045.1514023.1914024.61
2017-05-2412:0014032.3814040.5214027.6814040.11
2017-05-2411:0014034.0314034.1514017.3414030.78
2017-05-2410:0014037.3914047.8114022.5714034.14
2017-05-2409:0014084.1414090.7114016.4514037.41
2017-05-2315:0013973.8613974.0213973.4313973.43
2017-05-2314:0014000.3414001.2513955.6513973.99
2017-05-2313:0014009.5414011.9013999.7214000.33
2017-05-2312:0014005.8814018.0014002.1014009.42
2017-05-2311:0013995.3514010.2813992.4614000.58
2017-05-2310:0014012.0814012.5113982.4913995.29
2017-05-2309:0013989.1814023.0913988.3814012.01

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