日経500種平均 1時間足 時系列データ

日経500種平均
 
 
始値 
高値 
安値 
終値 
2017-11-2215:002186.672186.672186.052186.05
2017-11-2214:002186.482187.872185.812186.37
2017-11-2213:002188.602189.562184.162186.47
2017-11-2212:002192.352193.742187.892188.77
2017-11-2211:002189.772191.972189.682191.78
2017-11-2210:002189.742192.542188.782189.76
2017-11-2209:002193.952197.162187.472190.94
2017-11-2115:002181.502181.502181.082181.08
2017-11-2114:002187.072187.572181.762182.99
2017-11-2113:002186.732188.942185.492186.74
2017-11-2112:002186.212186.612183.552186.61
2017-11-2111:002186.382188.692186.262186.41
2017-11-2110:002184.312187.192182.702186.11
2017-11-2109:002179.782188.892177.892184.99
2017-11-2015:002169.052169.052168.572168.57
2017-11-2014:002167.222171.022167.222170.14
2017-11-2013:002166.112169.302163.452166.73
2017-11-2012:002164.302167.122164.302166.17
2017-11-2011:002161.252165.902160.592164.19
2017-11-2010:002164.882168.572160.842161.43
2017-11-2009:002158.182167.172156.482164.96
2017-11-1715:002169.882169.882169.852169.85
2017-11-1714:002171.052171.712162.882169.42
2017-11-1713:002164.822172.182162.172170.36
2017-11-1712:002176.322176.322164.612167.64
2017-11-1711:002184.022184.222166.862168.11
2017-11-1710:002187.152188.882182.192183.49
2017-11-1709:002181.062187.682174.832186.41
2017-11-1615:002160.842160.842160.282160.28
2017-11-1614:002162.302166.492155.812161.30
2017-11-1613:002147.282162.992147.282162.62
2017-11-1612:002144.972147.312141.962147.31
2017-11-1611:002138.272146.382138.272146.28
2017-11-1610:002136.322140.562136.072138.47
2017-11-1609:002121.082138.512119.902136.07
2017-11-1515:002130.042130.042128.912128.91
2017-11-1514:002129.172140.022127.502132.76
2017-11-1513:002128.012133.912128.012129.41
2017-11-1512:002144.202145.062125.192126.87
2017-11-1511:002146.592146.592141.062142.96
2017-11-1510:002154.922154.922144.472147.07
2017-11-1509:002157.342159.362148.092153.98
2017-11-1415:002167.292167.292167.162167.16
2017-11-1414:002174.072175.002165.942166.86
2017-11-1413:002174.742176.252170.772174.01
2017-11-1412:002173.122177.662173.122174.26
2017-11-1411:002174.612175.652169.932171.00
2017-11-1410:002172.312178.262172.312174.84
2017-11-1409:002170.452177.072167.272172.45
2017-11-1315:002174.132174.132173.402173.40
2017-11-1314:002183.482184.562175.172175.17
2017-11-1313:002183.242185.242181.522183.75
2017-11-1312:002181.792184.642181.082183.60
2017-11-1311:002182.782182.782179.722181.07
2017-11-1310:002181.202185.552178.602182.77
2017-11-1309:002185.522187.422177.702182.02
2017-11-1015:002191.052191.052190.692190.69
2017-11-1014:002190.502194.792189.802192.39
2017-11-1013:002184.722192.332184.722189.82
2017-11-1012:002188.982190.152185.462185.46
2017-11-1011:002188.472189.562181.762182.78
2017-11-1010:002179.982191.192179.622187.96
2017-11-1009:002184.952188.182175.962180.15
2017-11-0915:002201.612201.812201.612201.81
2017-11-0914:002218.242218.572173.572201.10
2017-11-0913:002236.842238.632217.422218.49
2017-11-0912:002229.652236.972229.652236.97
2017-11-0911:002228.672238.882228.602238.46
2017-11-0910:002225.112228.042221.642227.97
2017-11-0909:002213.202225.332212.942224.92
2017-11-0815:002202.792202.892202.792202.89
2017-11-0814:002200.892203.882200.392202.75
2017-11-0813:002200.252201.262198.032201.07
2017-11-0812:002195.602200.642195.582200.31
2017-11-0811:002195.192197.102193.982197.10
2017-11-0810:002189.202196.292189.202194.79
2017-11-0809:002192.212195.182185.362188.75
2017-11-0715:002194.062194.232194.062194.23
2017-11-0714:002187.882193.742187.502193.35
2017-11-0713:002184.042190.772183.092188.47
2017-11-0712:002180.082185.012179.652184.75
2017-11-0711:002175.652181.972174.332177.59
2017-11-0710:002169.402175.722168.392175.34
2017-11-0709:002160.452169.792160.372169.43
2017-11-0615:002160.782160.782160.162160.16
2017-11-0614:002158.332162.472158.182161.39
2017-11-0613:002159.952159.952152.982158.52
2017-11-0612:002159.632160.132156.902159.95
2017-11-0611:002162.272162.592159.272160.24
2017-11-0610:002162.012165.492161.552162.36
2017-11-0609:002161.732162.642159.562161.97
2017-11-0215:002156.532156.532156.462156.46
2017-11-0214:002151.232156.392150.062156.03
2017-11-0213:002152.282154.482150.232150.50
2017-11-0212:002155.712155.712152.062152.45
2017-11-0211:002150.552153.952150.552152.70
2017-11-0210:002148.442151.582147.392150.44
2017-11-0209:002156.942157.382144.382148.10
2017-11-0115:002150.652150.652150.392150.39
2017-11-0114:002145.552153.012145.062150.40
2017-11-0113:002140.282147.882140.282145.37
2017-11-0112:002144.232144.482139.202140.61
2017-11-0111:002144.532145.552143.102143.19
2017-11-0110:002139.322143.722139.192143.72
2017-11-0109:002134.352139.442130.842138.97
2017-10-3115:002121.462121.462121.202121.20
2017-10-3114:002123.422123.422120.942122.48
2017-10-3113:002118.332123.652117.432123.40
2017-10-3112:002117.952118.422116.192118.24
2017-10-3111:002116.182116.182113.612114.14
2017-10-3110:002112.912116.542112.192116.30
2017-10-3109:002115.432115.432107.952112.86
2017-10-3015:002119.942120.242119.942120.24
2017-10-3014:002114.432119.492113.922119.16
2017-10-3013:002118.012118.262115.202115.20
2017-10-3012:002119.222119.772117.302118.14
2017-10-3011:002116.592116.592111.342115.95
2017-10-3010:002118.162121.132116.662116.89
2017-10-3009:002120.752122.822116.152117.74
2017-10-2715:002121.392121.392121.382121.38
2017-10-2714:002119.152121.542117.672121.17
2017-10-2713:002117.162119.412115.342119.15
2017-10-2712:002114.562119.172114.222117.18
2017-10-2711:002109.652113.572109.652112.08
2017-10-2710:002106.682110.322106.682109.56
2017-10-2709:002107.172107.172102.842107.02
2017-10-2615:002097.362097.602097.362097.60
2017-10-2614:002099.702100.462095.652096.47
2017-10-2613:002100.942100.942097.162099.61
2017-10-2612:002096.762101.862096.762100.96
2017-10-2611:002095.982097.612095.412097.17
2017-10-2610:002099.012099.722095.822095.82
2017-10-2609:002093.402103.312093.402099.73
2017-10-2515:002098.512098.512098.032098.03
2017-10-2514:002106.372106.372093.872097.98
2017-10-2513:002105.252107.162105.252106.59
2017-10-2512:002106.772107.562105.222105.82
2017-10-2511:002104.332106.862104.122105.55
2017-10-2510:002107.972108.422103.662104.48
2017-10-2509:002115.932117.822108.002108.48
2017-10-2415:002112.602112.622112.602112.62
2017-10-2414:002108.822112.402107.962112.40
2017-10-2413:002104.582108.872104.202108.87
2017-10-2412:002107.012107.082104.492104.67
2017-10-2411:002106.412107.202105.492106.61
2017-10-2410:002103.082107.172102.612106.45
2017-10-2409:002099.162106.022098.992103.04
2017-10-2315:002100.542100.542100.412100.41
2017-10-2314:002100.862102.762099.452101.11
2017-10-2313:002101.462102.642099.722100.70
2017-10-2312:002100.132101.572099.342101.57
2017-10-2311:002099.322100.332098.452099.70
2017-10-2310:002097.852102.122097.492099.37
2017-10-2309:002102.822102.822096.542098.16
2017-10-2015:002082.802083.022082.802083.02
2017-10-2014:002080.862082.602079.682082.19
2017-10-2013:002081.792082.292079.492080.90
2017-10-2012:002081.272082.742081.272081.70
2017-10-2011:002081.412082.822080.592080.59
2017-10-2010:002078.022081.902076.122081.90
2017-10-2009:002071.592077.302071.592077.30
2017-10-1915:002076.042076.592076.042076.59
2017-10-1914:002075.642076.802073.552074.68
2017-10-1913:002075.592075.882071.502075.60
2017-10-1912:002078.942079.232075.492075.68
2017-10-1911:002076.932080.182076.932080.08
2017-10-1910:002074.902077.862074.622077.02
2017-10-1909:002075.472076.032073.412073.97
2017-10-1815:002070.322070.322070.212070.21
2017-10-1814:002067.062072.692066.312070.23
2017-10-1813:002068.332069.332067.032067.09
2017-10-1812:002070.272070.522067.352067.96
2017-10-1811:002071.902071.902069.002069.64
2017-10-1810:002072.002072.672070.772072.14
2017-10-1809:002071.212074.202069.012072.04

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