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 
2017-08-1615:0014362.3414362.3414357.8714357.87
2017-08-1614:0014374.8814388.9514358.7814364.32
2017-08-1613:0014374.4214381.3314367.5414374.71
2017-08-1612:0014373.8014375.4514363.4214374.30
2017-08-1611:0014364.7714372.4414359.2114372.44
2017-08-1610:0014364.1414372.9914355.0814364.70
2017-08-1609:0014367.4114391.0414346.9914364.25
2017-08-1515:0014367.8914367.8914363.9014363.90
2017-08-1514:0014390.3014412.0814366.9814369.02
2017-08-1513:0014378.5314401.0014378.4114390.14
2017-08-1512:0014397.5614398.6414374.0314378.42
2017-08-1511:0014395.4814407.7814388.9614394.10
2017-08-1510:0014376.8114422.7114370.2714395.56
2017-08-1509:0014322.9714406.6414302.4914376.97
2017-08-1415:0014211.4214211.4214209.5914209.59
2017-08-1414:0014224.0414236.8914202.4514210.12
2017-08-1413:0014279.1514279.4714223.6314224.01
2017-08-1412:0014253.9014281.4514246.8914279.31
2017-08-1411:0014239.1914253.4914225.6214253.49
2017-08-1410:0014228.4314259.4814228.4314239.21
2017-08-1409:0014238.0714246.4714191.9214228.41
2017-08-1015:0014366.1614367.5814366.1614367.56
2017-08-1014:0014354.0314373.8014353.0114363.83
2017-08-1013:0014354.8314356.6414332.5414354.13
2017-08-1012:0014341.5414357.7414323.4814354.83
2017-08-1011:0014371.3914371.3914341.3914353.65
2017-08-1010:0014383.5814399.5814366.5414371.49
2017-08-1009:0014393.8414427.1614380.3814383.68
2017-08-0915:0014375.6914375.7214375.5514375.72
2017-08-0914:0014362.0014384.1114338.4314374.35
2017-08-0913:0014337.2714367.9114337.2314361.98
2017-08-0912:0014348.9514354.9714309.7114337.24
2017-08-0911:0014356.1014356.1014334.3514349.67
2017-08-0910:0014348.6014374.8814331.7814356.17
2017-08-0909:0014483.6714502.5914334.9314348.70
2017-08-0815:0014524.2514526.8814524.2514526.88
2017-08-0814:0014522.1914528.0714509.3714522.66
2017-08-0813:0014509.4514533.2814507.1214522.17
2017-08-0812:0014515.3514518.0614499.1014509.50
2017-08-0811:0014507.9314516.5514507.4314514.93
2017-08-0810:0014552.5314552.5314493.9014507.99
2017-08-0809:0014581.4214589.0214546.3414552.61
2017-08-0715:0014572.3414572.3414570.6214570.62
2017-08-0714:0014579.9114581.5714566.3414572.69
2017-08-0713:0014587.2814587.9914578.6414579.93
2017-08-0712:0014591.6514594.3914583.5014587.29
2017-08-0711:0014594.4814595.3914579.0714592.42
2017-08-0710:0014573.6914603.5614573.2414594.37
2017-08-0709:0014589.1714596.7214562.1214573.64
2017-08-0415:0014514.7314514.7314512.7014512.70
2017-08-0414:0014517.5014531.1914508.3714515.70
2017-08-0413:0014513.2814519.4014508.6314517.60
2017-08-0412:0014511.1614527.2314503.2014513.39
2017-08-0411:0014504.3414513.9614502.2614504.40
2017-08-0410:0014506.0114510.5414495.7014504.35
2017-08-0409:0014498.3714514.8614478.0114505.89
2017-08-0315:0014539.8814541.1714539.8814541.17
2017-08-0314:0014521.0614539.5214514.1614538.26
2017-08-0313:0014518.9714534.2814509.8114521.01
2017-08-0312:0014516.5614529.9914507.9114518.92
2017-08-0311:0014512.9914515.1114488.5114501.72
2017-08-0310:0014548.4914548.6214502.7814512.96
2017-08-0309:0014541.0114554.6014526.4314548.63
2017-08-0215:0014541.3314541.3314540.0014540.00
2017-08-0214:0014558.5514562.3614540.6014541.43
2017-08-0213:0014557.7214566.9814548.1314558.56
2017-08-0212:0014546.4614566.4314540.8814557.61
2017-08-0211:0014531.3714543.3414531.2414535.99
2017-08-0210:0014504.4514536.3014502.3614531.39
2017-08-0209:0014555.9914582.4014497.9914504.58
2017-08-0115:0014491.5014491.5014491.3014491.30
2017-08-0114:0014473.4814495.1714471.1714490.93
2017-08-0113:0014480.4914481.0214464.3314473.49
2017-08-0112:0014472.3514481.8414464.0414480.50
2017-08-0111:0014481.8814482.6314457.8914464.22
2017-08-0110:0014439.6414491.6414439.6414482.00
2017-08-0109:0014396.1714472.2314390.4714439.48
2017-07-3115:0014394.1914394.1914389.9314389.93
2017-07-3114:0014437.3214443.9914393.8014394.51
2017-07-3113:0014419.5914447.4214416.1914437.38
2017-07-3112:0014412.8114426.8014412.3714419.56
2017-07-3111:0014414.2214416.4214409.8214411.67
2017-07-3110:0014411.4614419.1914383.6914414.28
2017-07-3109:0014391.5314422.1714368.5314411.38
2017-07-2815:0014409.5614409.5614407.9514407.95
2017-07-2814:0014401.4814411.2914378.5714407.71
2017-07-2813:0014417.2314417.9814378.4514401.52
2017-07-2812:0014434.7414439.0014410.7914417.12
2017-07-2811:0014422.4514430.9114419.6314430.58
2017-07-2810:0014406.7914427.5514401.4014422.57
2017-07-2809:0014428.4414436.0914390.4214406.83
2017-07-2715:0014449.8314449.8314447.0014447.00
2017-07-2714:0014503.3714533.6414429.9014449.69
2017-07-2713:0014447.6714505.6114441.8314503.51
2017-07-2712:0014444.2314448.0814433.8514447.88
2017-07-2711:0014441.8714453.8814432.2814453.88
2017-07-2710:0014428.9614468.3014428.0914441.83
2017-07-2709:0014393.2514431.7214384.0514429.13
2017-07-2615:0014401.0414401.0414400.6014400.60
2017-07-2614:0014393.6214415.5214388.4314400.27
2017-07-2613:0014401.8414401.9714372.8214393.51
2017-07-2612:0014413.3014421.2714401.9114401.91
2017-07-2611:0014422.2314427.0714407.5114407.54
2017-07-2610:0014453.7214455.5314413.9314422.15
2017-07-2609:0014477.2814479.7614450.4514453.56
2017-07-2515:0014373.2814373.2814370.2714370.27
2017-07-2514:0014379.8514386.8614370.3514372.71
2017-07-2513:0014390.5414392.8114377.0214379.85
2017-07-2512:0014383.5114396.0214383.5114390.56
2017-07-2511:0014403.7414405.8514364.7814370.49
2017-07-2510:0014411.8314429.0414401.1414403.75
2017-07-2509:0014404.2114440.8114393.6914411.78
2017-07-2415:0014404.1814404.1814403.1114403.12
2017-07-2414:0014379.8314428.4714378.6614404.51
2017-07-2413:0014362.8714380.1414352.8514379.87
2017-07-2412:0014364.4514370.3414360.9914362.87
2017-07-2411:0014363.7814364.5014351.9114362.41
2017-07-2410:0014367.5514372.4114342.0914363.78
2017-07-2409:0014394.4614394.4614336.1314367.67
2017-07-2115:0014490.4414490.4414489.0814489.08
2017-07-2114:0014492.0414497.5214477.7014489.42
2017-07-2113:0014492.7714498.6314484.5214492.03
2017-07-2112:0014481.9914497.6814479.6114492.78
2017-07-2111:0014483.4714483.5714476.7714480.69
2017-07-2110:0014500.2914500.5114479.0014483.40
2017-07-2109:0014488.7614509.7514480.9814500.18
2017-07-2015:0014521.3414521.3414521.0314521.06
2017-07-2014:0014515.1314524.8914512.3714520.49
2017-07-2013:0014531.3014531.4314512.2214515.09
2017-07-2012:0014522.0614537.8214517.6914531.29
2017-07-2011:0014505.9514506.9214495.4414501.95
2017-07-2010:0014449.5614515.8014446.0714505.95
2017-07-2009:0014432.4014454.9214422.0314449.39
2017-07-1915:0014416.0414416.0414415.6414415.64
2017-07-1914:0014390.9714422.0314390.9614413.92
2017-07-1913:0014419.0014421.9814390.8214391.09
2017-07-1912:0014420.8214424.9714412.3814419.17
2017-07-1911:0014408.7114429.3614400.7314424.03
2017-07-1910:0014399.0014411.0314398.5314408.77
2017-07-1909:0014373.5714398.9214352.9414398.85
2017-07-1815:0014416.6014416.6014413.4914413.49
2017-07-1814:0014400.4914422.1414394.0314417.67
2017-07-1813:0014392.0714416.5014392.0714400.45
2017-07-1812:0014369.3114393.1314366.4314391.97
2017-07-1811:0014374.9214388.3614374.7914382.28
2017-07-1810:0014408.4614411.9814333.2514374.90
2017-07-1809:0014433.0014437.8214401.4014408.53
2017-07-1415:0014473.7014473.7014472.3514472.36
2017-07-1414:0014479.1614489.4014472.1414475.49
2017-07-1413:0014489.6514494.9214476.9514479.18
2017-07-1412:0014491.3814501.0914489.5514489.73
2017-07-1411:0014477.0514490.7114471.0314490.71
2017-07-1410:0014466.8514485.6014466.7614476.95
2017-07-1409:0014459.4814474.9114441.4714466.73
2017-07-1315:0014418.0314418.0314417.7814417.78
2017-07-1314:0014427.4514428.8614410.3614417.02
2017-07-1313:0014399.8314432.8014399.5514427.35
2017-07-1312:0014436.1214437.1614389.6114399.85
2017-07-1311:0014433.3514448.3414433.3514442.65
2017-07-1310:0014423.0614444.2514422.7714433.52
2017-07-1309:0014472.6514481.6514415.8014423.25
2017-07-1215:0014424.8414424.8414421.9414422.01
2017-07-1214:0014415.0214439.5214415.0214424.04
2017-07-1213:0014408.1614420.7714403.1214415.10
2017-07-1212:0014443.0614445.7514398.5814408.50
2017-07-1211:0014446.8514454.3014439.9614448.80
2017-07-1210:0014433.6914450.1414427.1014446.88
2017-07-1209:0014449.4814461.6714428.0314433.91
2017-07-1115:0014491.2214491.2814490.3314490.33
2017-07-1114:0014481.6314496.0514481.4314489.84
2017-07-1113:0014476.6814495.2114467.6214481.60
2017-07-1112:0014448.5014481.5414443.7314476.73
2017-07-1111:0014421.5414446.0614421.5414445.81
2017-07-1110:0014425.2314438.7414417.9514421.65
2017-07-1109:0014394.6314430.9614385.4914425.23

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