日経平均株価 30分足 時系列データ

日経平均株価
 
 
始値 
高値 
安値 
終値 
2017-06-2315:0020136.3020136.3020132.6720132.67
2017-06-2314:3020129.1420143.5420126.7520141.65
2017-06-2314:0020126.3420134.7520114.0020128.86
2017-06-2313:3020137.2520144.6620127.6620128.17
2017-06-2313:0020137.7820146.3420127.9620136.71
2017-06-2312:3020135.9420142.7320127.3420140.43
2017-06-2312:00
2017-06-2311:3020108.8820108.8820107.7620107.76
2017-06-2311:0020107.1120116.7120104.3120111.30
2017-06-2310:3020114.7820117.2220098.2620106.94
2017-06-2310:0020120.8220138.2220110.4320113.55
2017-06-2309:3020121.6620133.2320116.3420117.96
2017-06-2309:0020152.5820152.5820089.5420120.72
2017-06-2215:0020114.1020114.1020110.5120110.51
2017-06-2214:3020148.9720150.1520116.7620116.76
2017-06-2214:0020137.5020154.6720136.4620149.28
2017-06-2213:3020170.5020171.1820131.8420137.91
2017-06-2213:0020172.6620176.4820165.0420171.38
2017-06-2212:3020135.0220191.4220135.0220172.28
2017-06-2212:00
2017-06-2211:3020118.2720118.2720118.2520118.25
2017-06-2211:0020139.1520145.1420107.8920116.14
2017-06-2210:3020136.2220147.9620133.4120138.57
2017-06-2210:0020118.6020138.5120118.2720136.76
2017-06-2209:3020152.5220152.5220113.8720120.16
2017-06-2209:0020154.3820156.8720126.4720153.39
2017-06-2115:0020135.1320138.7920135.1320138.79
2017-06-2114:3020153.6120153.6120123.4920126.75
2017-06-2114:0020148.4420168.6220148.4420153.88
2017-06-2113:3020144.2620152.7120135.4220148.47
2017-06-2113:0020145.8520153.4820133.3220144.73
2017-06-2112:3020158.4620158.8120117.7920145.61
2017-06-2112:00
2017-06-2111:3020180.9720183.9020180.9720183.90
2017-06-2111:0020184.3020187.5420171.4720179.71
2017-06-2110:3020183.3020215.1120177.2220184.42
2017-06-2110:0020197.0120207.0420179.6520184.73
2017-06-2109:3020178.7620203.8920136.0420197.84
2017-06-2109:0020192.1620204.4420166.4220188.04
2017-06-2015:0020231.5420231.5420230.4120230.41
2017-06-2014:3020290.4520293.2420240.5520242.80
2017-06-2014:0020289.0020296.9620284.6720290.60
2017-06-2013:3020293.1920297.0320284.2920289.52
2017-06-2013:0020297.1920303.0220291.0020293.25
2017-06-2012:3020290.6220317.2220286.3120297.59
2017-06-2012:00
2017-06-2011:3020285.3320287.6720285.3320287.67
2017-06-2011:0020284.8920298.1720284.8920286.90
2017-06-2010:3020294.8420318.1120277.2920284.37
2017-06-2010:0020270.1520296.8420269.2120293.94
2017-06-2009:3020285.8820292.9920265.9620269.74
2017-06-2009:0020234.1220314.9020227.2920291.86
2017-06-1915:0020070.3120070.3120067.7520067.75
2017-06-1914:3020060.5920076.3220051.6520076.32
2017-06-1914:0020053.1120060.3820042.2920059.17
2017-06-1913:3020061.1420068.5320052.8620052.86
2017-06-1913:0020068.1120076.7420059.1820061.13
2017-06-1912:3020063.3020087.7120060.5020072.14
2017-06-1912:00
2017-06-1911:3020061.0320062.1920061.0320062.19
2017-06-1911:0020051.6920067.1920051.6920062.63
2017-06-1910:3020056.8620075.6320049.6720051.70
2017-06-1910:0020074.9420080.9820053.5220054.53
2017-06-1909:3020031.6020086.5420027.6720074.10
2017-06-1909:0019974.3020044.8819949.8820032.96
2017-06-1615:0019943.4819943.4819943.2619943.26
2017-06-1614:3019965.0619970.4319893.6219940.20
2017-06-1614:0019979.1919984.4319956.4519965.71
2017-06-1613:3019963.1219988.5719957.2419979.30
2017-06-1613:0019972.1719989.5619958.0019963.71
2017-06-1612:3019994.3620015.1619969.6019971.67
2017-06-1612:00
2017-06-1611:3019936.9119937.1519936.9119937.15
2017-06-1611:0019961.1919961.1919931.0419936.43
2017-06-1610:3019916.2119967.7419909.3719961.85
2017-06-1610:0019922.9119923.0419907.7519917.11
2017-06-1609:3019917.3119933.2019884.8019922.66
2017-06-1609:0019931.1519959.0019920.1919920.19
2017-06-1515:0019830.6519831.8219830.6519831.82
2017-06-1514:3019830.1219867.0419830.1219838.80
2017-06-1514:0019814.8019843.8519814.8019829.72
2017-06-1513:3019831.8819831.8819809.5319814.69
2017-06-1513:0019802.7919839.9019797.3919831.83
2017-06-1512:3019799.7719817.7019781.4819803.74
2017-06-1512:00
2017-06-1511:3019798.4619798.4619797.4619797.46
2017-06-1511:0019801.5219804.5919759.7919797.60
2017-06-1510:3019833.3019837.7119755.3419800.35
2017-06-1510:0019927.1019929.6619818.7019834.64
2017-06-1509:3019935.7119963.3619926.8819927.09
2017-06-1509:0019815.5419945.0519812.0019935.86
2017-06-1415:0019879.6019883.5219879.6019883.52
2017-06-1414:3019919.9319929.0819886.6019886.60
2017-06-1414:0019942.3219942.7619919.0819919.24
2017-06-1413:3019916.4819944.4519915.6619942.65
2017-06-1413:0019916.0919918.2419902.3819914.93
2017-06-1412:3019925.6419945.0319917.5519917.61
2017-06-1412:00
2017-06-1411:3019914.2619919.0919914.2619919.09
2017-06-1411:0019964.6819977.5919897.5519915.97
2017-06-1410:3019951.2219967.8819943.5019963.26
2017-06-1410:0019979.6119980.0519951.7219952.74
2017-06-1409:3019994.7919994.7919944.9519976.91
2017-06-1409:0019974.5620009.9319973.7519996.23
2017-06-1315:0019894.4419898.7519894.4419898.75
2017-06-1314:3019904.4619914.7819887.6919895.69
2017-06-1314:0019894.7119903.9019889.9619903.90
2017-06-1313:3019894.7019899.2719893.1219895.04
2017-06-1313:0019902.9019902.9019889.7619895.00
2017-06-1312:3019904.2319917.4419898.5219903.24
2017-06-1312:00
2017-06-1311:3019886.1519886.1519885.7219885.72
2017-06-1311:0019896.2519904.2519881.2619888.09
2017-06-1310:3019901.4819901.9219883.7419897.18
2017-06-1310:0019891.5619929.0319891.3119902.97
2017-06-1309:3019891.2019901.3919872.8119892.22
2017-06-1309:0019859.8119895.7719850.8619893.89
2017-06-1215:0019910.2719910.2719908.5819908.58
2017-06-1214:3019901.2219922.4319892.2319922.43
2017-06-1214:0019901.0419909.6119887.9919904.55
2017-06-1213:3019891.9619905.4019885.6319902.16
2017-06-1213:0019920.2719920.2719890.6419891.71
2017-06-1212:3019910.7519927.8119881.6519922.65
2017-06-1212:00
2017-06-1211:3019941.8019941.8019941.8019941.80
2017-06-1211:0019919.6619949.0719917.3119941.45
2017-06-1210:3019884.9119924.0719881.9219919.58
2017-06-1210:0019853.1019888.9319846.0719885.40
2017-06-1209:3019925.0119925.0119837.6419852.14
2017-06-1209:0019920.7719947.9519893.7619925.07
2017-06-0915:0020010.3020013.2620010.3020013.26
2017-06-0914:3019994.5420017.4919993.5220013.11
2017-06-0914:0019998.4419999.7419978.3519995.18
2017-06-0913:3020020.3120020.6519967.3719997.89
2017-06-0913:0020047.4620055.4120012.8620020.57
2017-06-0912:3020072.6120074.1720037.9720047.79
2017-06-0912:00
2017-06-0911:3020087.6220089.9020087.6220089.90
2017-06-0911:0020080.4220085.3020044.9920084.53
2017-06-0910:3020063.9020085.0220043.4720080.60
2017-06-0910:0019945.0420096.0119943.1120064.32
2017-06-0909:3019943.0519967.6219931.9319946.64
2017-06-0909:0019953.0619995.5719927.0719943.70
2017-06-0815:0019908.4119909.2619908.4119909.26
2017-06-0814:3019903.9919933.4919896.3519911.40
2017-06-0814:0019994.3120000.6919899.5619903.83
2017-06-0813:3019987.7120005.1519949.7520000.45
2017-06-0813:0020000.4720000.4719984.5519987.11
2017-06-0812:3019992.5120000.4419978.2619998.75
2017-06-0812:00
2017-06-0811:3019991.1219993.9719991.1219993.97
2017-06-0811:0019982.0619996.5819973.1919990.24
2017-06-0810:3020001.1920014.1019978.9019981.81
2017-06-0810:0020017.0820017.5519987.1320000.60
2017-06-0809:3020002.9220030.6019999.2820017.59
2017-06-0809:0020048.2820061.2219990.5020003.28
2017-06-0715:0019983.9019984.6219983.9019984.62
2017-06-0714:3019998.5320007.2619978.3919992.18
2017-06-0714:0019992.1420023.2419992.1419999.12
2017-06-0713:3019979.4320006.3019978.1719992.10
2017-06-0713:0019959.4519983.1919957.1419979.49
2017-06-0712:3019947.0019960.9619941.0119954.05
2017-06-0712:00
2017-06-0711:3019926.5119926.5119916.8519916.85
2017-06-0711:0019944.7419946.3019931.7419932.87
2017-06-0710:3019941.0319953.6819928.9319944.80
2017-06-0710:0019910.7819970.0219910.7819940.74
2017-06-0709:3019934.7619943.0019908.0719911.19
2017-06-0709:0019951.6819965.1519908.8719933.89
2017-06-0615:0019978.5519979.9019978.5519979.90
2017-06-0614:3020038.8720038.8719948.0219978.80
2017-06-0614:0020061.7820068.3320039.9320039.93
2017-06-0613:3020051.8420062.3620047.1620061.69
2017-06-0613:0020048.1620058.1420031.8720051.51
2017-06-0612:3020043.3020072.7920040.7420048.51
2017-06-0612:00
2017-06-0611:3020026.7820026.7820026.4520026.45
2017-06-0611:0020043.3620050.8820018.5920026.44
2017-06-0610:3020070.2720071.7020018.8020043.82
2017-06-0610:0020072.2220088.5220041.5020070.32
2017-06-0609:3020147.1920152.9520070.4220072.13
2017-06-0609:0020122.2620149.6320103.5720148.33
2017-06-0515:0020177.6320177.6320170.8220170.82
2017-06-0514:3020205.3520210.7720187.4320187.43
2017-06-0514:0020203.7720224.5420203.2420207.95
2017-06-0513:3020175.3120207.8520175.3120202.66
2017-06-0513:0020173.8420185.0320167.5720177.30
2017-06-0512:3020197.5220211.1520166.7520172.41
2017-06-0512:00
2017-06-0511:3020203.0720205.6520203.0720205.65
2017-06-0511:0020179.4220210.1520179.2420200.77
2017-06-0510:3020166.1720198.7920166.1720179.22
2017-06-0510:0020140.9620167.3220135.7820162.87
2017-06-0509:3020162.2320168.3520142.5520142.55
2017-06-0509:0020135.4220164.7420104.1320162.81
2017-06-0215:0020185.8620185.8620177.2820177.28
2017-06-0214:3020209.0420228.4520203.3920207.39
2017-06-0214:0020208.6220222.3820176.0720209.16
2017-06-0213:3020222.9820239.8120208.6920208.69
2017-06-0213:0020211.0320225.1520205.9520223.19
2017-06-0212:3020171.7120229.1720171.7120211.16
2017-06-0212:00
2017-06-0211:3020136.8920139.3120136.8920139.31
2017-06-0211:0020099.0520144.3920098.9420139.60
2017-06-0210:3020073.5420104.0320070.7420099.05
2017-06-0210:0020088.7320096.7020073.1720073.17
2017-06-0209:3020061.1720096.5120052.7620089.56
2017-06-0209:0019970.2320081.6019967.0020064.86
2017-06-0115:0019860.3119860.3119860.0319860.03
2017-06-0114:3019852.0719860.0819840.2219854.38
2017-06-0114:0019882.7819883.9019839.6119849.22
2017-06-0113:3019866.9919887.6619863.1119886.99
2017-06-0113:0019867.3519868.9919849.4019867.47
2017-06-0112:3019855.9819867.5619838.9619866.16
2017-06-0112:00
2017-06-0111:3019852.6819854.2719852.6819854.27
2017-06-0111:0019805.7519852.6119804.4019852.61
2017-06-0110:3019858.0319858.0319805.1819805.95
2017-06-0110:0019838.8319873.0219836.3719858.75
2017-06-0109:3019815.0219843.8319800.1719839.03
2017-06-0109:0019692.1619822.9319686.3219814.70
2017-05-3115:0019645.2019650.5719645.2019650.57
2017-05-3114:3019623.1419644.9119621.1919644.86
2017-05-3114:0019625.4619639.5419620.4419623.85
2017-05-3113:3019624.3819633.4219613.1219622.27
2017-05-3113:0019652.7919653.2319617.6519623.56
2017-05-3112:3019652.5819655.3619643.0519652.58
2017-05-3112:00
2017-05-3111:3019661.4519661.4519660.6319660.63
2017-05-3111:0019659.1519662.5819648.6719657.57
2017-05-3110:3019665.6919670.1219653.0719658.56
2017-05-3110:0019650.1119673.5119649.5419666.10
2017-05-3109:3019622.3619653.4519617.2219649.43
2017-05-3109:0019630.3319632.6819589.2519622.50
2017-05-3015:0019676.7719677.8519676.7719677.85
2017-05-3014:3019688.8819688.8819664.6819671.52
2017-05-3014:0019659.6819691.4419659.0119688.82
2017-05-3013:3019651.8019663.7419647.0219659.65
2017-05-3013:0019644.5419672.6519644.5419651.67
2017-05-3012:3019605.3419655.5819605.3419644.94
2017-05-3012:00
2017-05-3011:3019580.2519580.2519576.1919576.19
2017-05-3011:0019592.5619599.5319577.3919579.97
2017-05-3010:3019597.7719597.7719570.1319593.46
2017-05-3010:0019629.9119632.3819585.0619596.89
2017-05-3009:3019669.1819673.9819628.1119630.08
2017-05-3009:0019681.1119681.1119644.1919663.29
2017-05-2915:0019684.2419684.2419682.5719682.57
2017-05-2914:3019713.7419713.9319687.1719690.09
2017-05-2914:0019699.6719713.4719699.2619713.47
2017-05-2913:3019719.9019725.2419696.2919700.01
2017-05-2913:0019714.1819719.7519710.0719719.75
2017-05-2912:3019715.6719725.0819710.3319713.83
2017-05-2912:00
2017-05-2911:3019716.6119717.5619716.6119717.56
2017-05-2911:0019711.7219727.1819705.7519716.57
2017-05-2910:3019724.4419728.2319704.5119711.40
2017-05-2910:0019697.4219736.6219693.0219724.88
2017-05-2909:3019662.6419721.6619662.6419698.36
2017-05-2909:0019697.1819697.1819627.1919664.57
2017-05-2615:0019691.6819691.6819686.8419686.84
2017-05-2614:3019717.0719720.7919686.4919699.59
2017-05-2614:0019746.0619746.1119688.6619716.80
2017-05-2613:3019742.6319753.7719741.6719746.42
2017-05-2613:0019749.3519750.5219729.7819741.59
2017-05-2612:3019742.8319750.1519733.2719749.13
2017-05-2612:00
2017-05-2611:3019760.3519762.1119760.3519762.11
2017-05-2611:0019769.5619769.5619740.9019758.78
2017-05-2610:3019775.6819792.7419770.5819770.58
2017-05-2610:0019768.9319784.9219765.0219774.70
2017-05-2609:3019782.0319782.0319758.6419769.70
2017-05-2609:0019798.4919801.5919756.9219781.96
2017-05-2515:0019811.2219813.1319811.2219813.13
2017-05-2514:3019816.3919838.3919802.8319806.25
2017-05-2514:0019812.3619831.8219812.3619816.51
2017-05-2513:3019816.9619827.7319809.3919811.68
2017-05-2513:0019829.6419830.0319808.8619818.15
2017-05-2512:3019838.2119840.6419817.5019829.93
2017-05-2512:00
2017-05-2511:3019848.4019849.1019848.4019849.10
2017-05-2511:0019833.3419850.9319817.0719849.04
2017-05-2510:3019800.4219847.8719800.4219836.42
2017-05-2510:0019752.1119791.2119742.2919791.21
2017-05-2509:3019721.0119765.0119720.1219751.40
2017-05-2509:0019737.2119757.9219723.7319724.94
2017-05-2415:0019747.6319747.6319742.9819742.98
2017-05-2414:3019722.8619754.8219714.0619754.82
2017-05-2414:0019710.2219726.7419710.2219722.48
2017-05-2413:3019705.7419728.0019702.6519710.41
2017-05-2413:0019729.3019733.3919702.2219705.39
2017-05-2412:3019710.4319726.7719710.4319723.79
2017-05-2412:00
2017-05-2411:3019707.3819707.8719707.3819707.87
2017-05-2411:0019712.6219712.7019690.1019707.66
2017-05-2410:3019724.0419724.0419703.1719712.96
2017-05-2410:0019725.3219736.2019715.8719723.39
2017-05-2409:3019737.5419747.8519697.6519723.26
2017-05-2409:0019777.5619782.8119733.4519738.05
2017-05-2315:0019612.1719613.2819612.1719613.28
2017-05-2314:3019636.5619636.5919585.5419613.00
2017-05-2314:0019660.8519663.3319632.7419636.58
2017-05-2313:3019666.5819667.3019658.7719660.95
2017-05-2313:0019664.2919669.3019659.7419666.63
2017-05-2312:3019662.3319668.2719649.6519661.31
2017-05-2312:00
2017-05-2311:3019658.8119658.8119653.9619653.96
2017-05-2311:0019653.7719669.0119646.4019659.86
2017-05-2310:3019648.2619663.5419641.5819653.31
2017-05-2310:0019677.7219678.9919640.4919648.43
2017-05-2309:3019680.4719693.0219661.9219678.87
2017-05-2309:0019647.7419689.7519642.8519682.17
2017-05-2215:0019680.4419680.4419678.2819678.28
2017-05-2214:3019657.2119681.1119655.8019680.73
2017-05-2214:0019669.0219678.6019655.8519657.19
2017-05-2213:3019679.4419685.9019668.2419669.51
2017-05-2213:0019689.3119689.3119675.2219679.59
2017-05-2212:3019662.6119690.7919659.7319689.67
2017-05-2212:00
2017-05-2211:3019652.0319652.0319649.2419649.24
2017-05-2211:0019650.6819664.7019648.3419653.99
2017-05-2210:3019641.7819664.7219629.3019651.07
2017-05-2210:0019632.9519660.9519618.7319647.42
2017-05-2209:3019713.6419713.6419625.6119630.54
2017-05-2209:0019670.4819722.9319661.6719714.58

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