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 
2017-04-2615:0019287.2619289.4319287.2619289.43
2017-04-2614:3019253.0719280.3419253.0319271.35
2017-04-2614:0019267.1319276.9919253.4119255.03
2017-04-2613:3019233.2819272.6719230.6819266.21
2017-04-2613:0019216.6919230.0319196.1219230.03
2017-04-2612:3019224.5819226.4619202.8319216.12
2017-04-2612:00
2017-04-2611:3019232.1519232.1519231.9219231.92
2017-04-2611:0019220.1019233.8019213.5619231.46
2017-04-2610:3019205.4819220.9319181.0319220.64
2017-04-2610:0019213.0019221.7419200.9419204.53
2017-04-2609:3019211.6419234.8719209.9619213.04
2017-04-2609:0019184.9219225.4819170.8619211.39
2017-04-2515:0019079.1119079.3319079.1119079.33
2017-04-2514:3019049.7719109.7619049.1619085.34
2017-04-2514:0019014.6619054.2919014.6619046.32
2017-04-2513:3019040.0819044.1419009.0819013.78
2017-04-2513:0019017.2219045.3619012.5719041.24
2017-04-2512:3019043.8319053.8219004.4119016.85
2017-04-2512:00
2017-04-2511:3019035.7019035.7019034.7419034.74
2017-04-2511:0018983.1019038.8118982.6919036.53
2017-04-2510:3018949.3318993.8018949.3318982.75
2017-04-2510:0018938.5818955.5018931.9318949.51
2017-04-2509:3018944.9618949.9918905.8318937.88
2017-04-2509:0018872.5618945.5318867.1918943.13
2017-04-2415:0018873.9218875.8818873.9218875.88
2017-04-2414:3018882.5418902.9918879.6418885.03
2017-04-2414:0018861.6318885.1818861.6318877.41
2017-04-2413:3018850.2018864.5418849.6118860.70
2017-04-2413:0018858.2718865.4118840.1318849.28
2017-04-2412:3018863.6618863.6618842.2218858.81
2017-04-2412:00
2017-04-2411:3018869.8118870.2418869.8118870.24
2017-04-2411:0018873.4318889.6118871.5918872.19
2017-04-2410:3018873.4218878.0818852.8118872.27
2017-04-2410:0018885.4518885.9718855.4618874.21
2017-04-2409:3018872.6918881.9118844.2318875.66
2017-04-2409:0018890.3818910.3318845.6618867.98
2017-04-2115:0018624.2918624.2918620.7518620.75
2017-04-2114:3018626.7918648.2818621.5018648.28
2017-04-2114:0018590.1618629.5718579.5818628.10
2017-04-2113:3018580.2118591.3818568.6518591.38
2017-04-2113:0018584.0118586.6218573.2918580.46
2017-04-2112:3018573.1118585.5418554.9018584.18
2017-04-2112:00
2017-04-2111:3018591.0718591.0718589.8118589.81
2017-04-2111:0018571.8518601.0518571.8518592.58
2017-04-2110:3018571.8318580.5418558.9918571.54
2017-04-2110:0018552.4718571.3518552.4718571.27
2017-04-2109:3018564.0218573.3218542.4218557.41
2017-04-2109:0018591.8218591.8218564.4018565.47
2017-04-2015:0018428.4218430.4918428.4218430.49
2017-04-2014:3018475.3018479.4618420.8218434.19
2017-04-2014:0018490.0618498.2418471.7318475.67
2017-04-2013:3018505.4318511.5218490.7418490.74
2017-04-2013:0018488.4618509.2118479.6718508.78
2017-04-2012:3018489.2018492.0318472.2918486.85
2017-04-2012:00
2017-04-2011:3018488.8518489.0518488.8518489.05
2017-04-2011:0018518.9418523.4018485.2818488.09
2017-04-2010:3018476.7218517.0718472.0718517.07
2017-04-2010:0018474.8218478.0718459.3718476.03
2017-04-2009:3018488.5018492.8018457.5118473.88
2017-04-2009:0018446.3918497.4818435.0618486.24
2017-04-1915:0018439.6118439.6118432.2018432.20
2017-04-1914:3018465.5718465.5718430.9518430.95
2017-04-1914:0018444.7018467.7318421.4418466.17
2017-04-1913:3018417.3918447.5418414.1118441.19
2017-04-1913:0018400.5018429.5718392.8318417.31
2017-04-1912:3018416.7918420.4718393.6218399.44
2017-04-1912:00
2017-04-1911:3018414.3318417.5418414.3318417.54
2017-04-1911:0018402.1918422.9518397.0118409.47
2017-04-1910:3018396.7218402.6018373.5518402.44
2017-04-1910:0018424.7018428.9318391.2818394.13
2017-04-1909:3018381.5318451.5418381.5318426.11
2017-04-1909:0018327.3318399.0318327.3318380.91
2017-04-1815:0018416.6118418.5918416.6118418.59
2017-04-1814:3018419.4218427.5018401.6218412.92
2017-04-1814:0018419.4818428.8518409.5118418.90
2017-04-1813:3018407.4718417.4218388.9818416.89
2017-04-1813:0018369.6318413.6818369.2618407.78
2017-04-1812:3018405.0918408.2618362.7318369.73
2017-04-1812:00
2017-04-1811:3018400.3018400.3018398.2418398.24
2017-04-1811:0018405.2218415.2818383.1418400.47
2017-04-1810:3018477.8218477.8218394.8918404.63
2017-04-1810:0018457.9418477.6818445.5718477.68
2017-04-1809:3018492.2918498.2018455.4118458.02
2017-04-1809:0018497.3818547.4618497.2018498.19
2017-04-1715:0018361.4418361.4418355.2618355.26
2017-04-1714:3018337.9818360.3218322.6418360.32
2017-04-1714:0018302.6418340.0618302.6418336.22
2017-04-1713:3018359.5318359.5318301.2018301.36
2017-04-1713:0018322.2318359.3218321.9118359.12
2017-04-1712:3018292.5118350.3718292.5118323.71
2017-04-1712:00
2017-04-1711:3018276.7118278.1818276.7118278.18
2017-04-1711:0018242.5118279.1818234.1318275.18
2017-04-1710:3018249.7118261.7818224.6818243.03
2017-04-1710:0018282.2818282.8618248.4418248.44
2017-04-1709:3018291.5818301.3418262.1818282.54
2017-04-1709:0018239.8418312.4918224.9818290.56
2017-04-1415:0018329.8618335.6318329.8618335.63
2017-04-1414:3018311.9118329.4218285.7318316.32
2017-04-1414:0018359.1318359.1318308.0818311.81
2017-04-1413:3018365.3418367.8618348.6018359.83
2017-04-1413:0018367.2418377.1518361.3818368.17
2017-04-1412:3018355.8718374.9218353.3818366.55
2017-04-1412:00
2017-04-1411:3018362.0118364.6818362.0118364.68
2017-04-1411:0018378.4118384.1418350.4618362.57
2017-04-1410:3018382.9218396.3118370.8618378.59
2017-04-1410:0018381.7918406.1418373.5918382.26
2017-04-1409:3018368.3318382.3818359.0118380.43
2017-04-1409:0018531.9118531.9118343.9718368.46
2017-04-1315:0018426.1918426.8418426.1918426.84
2017-04-1314:3018385.9418455.2518385.2718428.02
2017-04-1314:0018350.0518408.3118345.2718387.28
2017-04-1313:3018357.0318357.0318339.6418351.22
2017-04-1313:0018360.6318366.7918344.5718358.21
2017-04-1312:3018352.0718365.0518341.5218358.84
2017-04-1312:00
2017-04-1311:3018341.3418341.3418340.4418340.44
2017-04-1311:0018338.1918363.9718337.8418341.84
2017-04-1310:3018336.1518382.5118323.6818331.15
2017-04-1310:0018332.1018347.8018304.7218336.54
2017-04-1309:3018381.3918381.3918323.7718330.14
2017-04-1309:0018391.7218405.3818350.5518389.88
2017-04-1215:0018546.0518552.6118546.0518552.61
2017-04-1214:3018502.5818527.8718500.2118510.89
2017-04-1214:0018523.4718523.5218491.8018503.21
2017-04-1213:3018520.3218543.2518512.9718523.98
2017-04-1213:0018518.0818523.8918498.8218520.86
2017-04-1212:3018516.5718525.1818504.8718518.61
2017-04-1212:00
2017-04-1211:3018515.0418516.0418515.0418516.04
2017-04-1211:0018526.7818529.5618508.1318513.46
2017-04-1210:3018495.9718549.8418471.7718526.38
2017-04-1210:0018510.2818524.7318460.5918495.09
2017-04-1209:3018553.0718569.2618504.8118508.34
2017-04-1209:0018592.1018602.5018540.8318553.60
2017-04-1115:0018747.8618747.8718747.8618747.87
2017-04-1114:3018718.9318731.8618688.5518731.86
2017-04-1114:0018699.3218725.7818692.8718718.69
2017-04-1113:3018694.2618700.3018682.2018699.31
2017-04-1113:0018696.0918697.6218661.8618693.20
2017-04-1112:3018681.6018700.2918675.3818695.30
2017-04-1112:00
2017-04-1111:3018707.6818708.4918707.6818708.49
2017-04-1111:0018724.6018724.6018696.0818705.79
2017-04-1110:3018748.1118753.7118728.4618728.46
2017-04-1110:0018741.6218756.8318731.4418748.02
2017-04-1109:3018724.6018767.7018724.6018743.53
2017-04-1109:0018717.5518740.2318681.9518723.80
2017-04-1015:0018795.6918797.8818795.6918797.88
2017-04-1014:3018802.1318829.4418779.4018799.51
2017-04-1014:0018790.6018804.6218779.9018802.54
2017-04-1013:3018789.9518791.7218775.7218791.72
2017-04-1013:0018790.3018796.2818770.9818790.66
2017-04-1012:3018804.5218804.5218779.9218790.00
2017-04-1012:00
2017-04-1011:3018784.7318786.7218784.7318786.72
2017-04-1011:0018804.9318815.9918779.6118784.51
2017-04-1010:3018823.2918823.2918762.7018805.51
2017-04-1010:0018825.2418850.8018808.7518822.63
2017-04-1009:3018836.8118838.7718793.9618826.09
2017-04-1009:0018800.2218844.1318786.8618836.08
2017-04-0715:0018663.4818664.6318663.4818664.63
2017-04-0714:3018749.3618767.3718635.4018657.80
2017-04-0714:0018695.6318760.4518674.0518747.15
2017-04-0713:3018674.2818721.1318671.0218697.88
2017-04-0713:0018682.4018727.7718674.8918674.89
2017-04-0712:3018615.2718693.7918611.4518683.08
2017-04-0712:00
2017-04-0711:3018578.8618578.8618577.9218577.92
2017-04-0711:0018581.4718597.3618517.4318579.12
2017-04-0710:3018622.2818688.5518570.8118576.53
2017-04-0710:0018748.8618769.9018578.9918639.42
2017-04-0709:3018746.2618785.7318744.9718747.89
2017-04-0709:0018714.9818759.8718696.2618747.79
2017-04-0615:0018592.4918597.0618592.4918597.06
2017-04-0614:3018594.2418602.4818536.9918580.69
2017-04-0614:0018600.8118600.8118570.1418591.07
2017-04-0613:3018539.8218599.3518539.8218599.35
2017-04-0613:0018571.9018585.7818532.6518538.24
2017-04-0612:3018606.5818617.3418560.4718572.98
2017-04-0612:00
2017-04-0611:3018597.6818597.6818597.5118597.51
2017-04-0611:0018694.8518694.8518595.1218596.35
2017-04-0610:3018672.9818709.5718662.4018695.47
2017-04-0610:0018702.3118713.4218671.5318672.64
2017-04-0609:3018670.5418722.6818642.2818703.61
2017-04-0609:0018754.3718797.4418652.5518666.47
2017-04-0515:0018860.4818861.2718860.4818861.27
2017-04-0514:3018855.4118874.2218832.7918859.34
2017-04-0514:0018845.1518856.9618817.1618855.44
2017-04-0513:3018807.2118849.9118799.1718849.74
2017-04-0513:0018792.7818810.6518773.9418810.65
2017-04-0512:3018818.2218818.2218782.1918793.33
2017-04-0512:00
2017-04-0511:3018863.1718863.1718861.6818861.68
2017-04-0511:0018857.8118865.6518849.1718865.44
2017-04-0510:3018870.4218875.4618839.1318856.44
2017-04-0510:0018850.7918878.8418826.1918872.56
2017-04-0509:3018885.5518899.0418847.3618851.50
2017-04-0509:0018900.7018941.9418865.1018882.78
2017-04-0415:0018818.5218818.5218810.2518810.25
2017-04-0414:3018798.2218830.0718754.1718819.41
2017-04-0414:0018774.3918801.8418764.9418796.19
2017-04-0413:3018806.1018807.9218703.6318772.93
2017-04-0413:0018861.8718869.7218767.3618805.72
2017-04-0412:3018869.1918884.4718852.5518861.56
2017-04-0412:00
2017-04-0411:3018903.8818906.6918903.8818906.69
2017-04-0411:0018931.1318947.3318894.2418894.54
2017-04-0410:3018910.9018928.4318892.1218928.43
2017-04-0410:0018931.5418931.5418885.0318909.70
2017-04-0409:3018887.5318940.0418872.7518929.77
2017-04-0409:0018933.8218937.0518841.1818888.46
2017-04-0315:0018984.8618984.8618983.2318983.23
2017-04-0314:3019062.7119068.6218987.1118987.11
2017-04-0314:0018954.2319068.6118953.9219063.31
2017-04-0313:3018959.6018972.5918952.3218953.35
2017-04-0313:0018932.2718962.8418932.2718959.49
2017-04-0312:3018972.3818972.3818925.5318932.60
2017-04-0312:00
2017-04-0311:3018977.5618977.5618977.3718977.37
2017-04-0311:0018974.0718987.3118969.9818976.82
2017-04-0310:3018963.7618982.9618945.9818971.14
2017-04-0310:0018956.6318971.1218949.5018963.00
2017-04-0309:3018950.9318975.9318938.9718960.13
2017-04-0309:0018988.0018990.3918920.5218955.98
2017-03-3115:0018919.5218919.5218909.2618909.26
2017-03-3114:3019043.1719043.1718937.3218937.32
2017-03-3114:0019070.6119070.6119013.3819043.32
2017-03-3113:3019132.1919132.1919066.6419070.13
2017-03-3113:0019154.8219158.9419127.4819131.46
2017-03-3112:3019174.5919181.0119147.7619155.77
2017-03-3112:00
2017-03-3111:3019190.3819190.3819188.8319188.83
2017-03-3111:0019151.8319210.9219151.8319191.42
2017-03-3110:3019173.5019179.8519146.4319151.46
2017-03-3110:0019176.4419186.1719164.4319172.26
2017-03-3109:3019166.6019185.5219153.9319174.20
2017-03-3109:0019170.4219178.3419147.3319164.18
2017-03-3015:0019059.2019063.2219059.2019063.22
2017-03-3014:3019055.8019070.2019043.4819055.58
2017-03-3014:0019105.6319105.6319043.5719055.24
2017-03-3013:3019129.9319143.6919105.1619105.63
2017-03-3013:0019146.7919159.4519127.3819130.37
2017-03-3012:3019144.6319167.4919141.9819144.01
2017-03-3012:00
2017-03-3011:3019169.0119169.9219169.0119169.92
2017-03-3011:0019173.1819183.9019157.8619170.00
2017-03-3010:3019184.8819187.0219152.6119175.27
2017-03-3010:0019186.4019193.1319173.0419185.36
2017-03-3009:3019161.1319180.9119146.8219180.91
2017-03-3009:0019150.8219218.0819145.6319161.06
2017-03-2915:0019211.5819217.4819211.5819217.48
2017-03-2914:3019200.2519204.2419181.0119204.24
2017-03-2914:0019210.7319217.8719200.0219200.47
2017-03-2913:3019208.5019211.7519189.3419211.11
2017-03-2913:0019183.1619212.5019183.1619205.78
2017-03-2912:3019199.1319199.1319168.8119182.88
2017-03-2912:00
2017-03-2911:3019199.6719199.6719197.3519197.35
2017-03-2911:0019203.7619224.5319182.6219201.22
2017-03-2910:3019170.7919201.9019164.6119201.33
2017-03-2910:0019188.6819199.9319166.7119170.89
2017-03-2909:3019225.3119233.4119167.7819189.63
2017-03-2909:0019216.7819251.3019202.3519225.61
2017-03-2815:0019198.9819202.8719198.9819202.87
2017-03-2814:3019175.3119191.2419169.8619190.86
2017-03-2814:0019175.7119180.8019168.9919175.40
2017-03-2813:3019178.7719185.5719172.0919173.32
2017-03-2813:0019192.6019203.6419168.7419179.96
2017-03-2812:3019197.1919200.7419176.9319192.39
2017-03-2812:00
2017-03-2811:3019189.8419189.8419189.3919189.39
2017-03-2811:0019158.8019200.5919158.8019197.08
2017-03-2810:3019151.1619169.8819137.7319159.08
2017-03-2810:0019173.9119174.5919113.4419148.15
2017-03-2809:3019194.5419200.0519172.5719174.76
2017-03-2809:0019159.0719197.9719145.3919193.50
2017-03-2715:0018978.4118985.5918978.4118985.59
2017-03-2714:3018983.7418987.8418953.0218976.98
2017-03-2714:0018982.3618987.1118962.1318984.91
2017-03-2713:3018975.8518999.4818973.8018982.43
2017-03-2713:0018994.3419008.9518960.1218975.61
2017-03-2712:3018985.4319013.9718982.9618993.76
2017-03-2712:00
2017-03-2711:3018970.6218970.7918970.6218970.79
2017-03-2711:0018968.1218984.2018957.6618973.82
2017-03-2710:3018968.1218991.3518963.3318968.48
2017-03-2710:0018982.8118984.8118932.0918972.12
2017-03-2709:3019067.3719067.3718979.1618979.16
2017-03-2709:0019071.1919086.8919044.3119069.61
2017-03-2415:0019259.4119262.5319259.4119262.53
2017-03-2414:3019263.6819282.1019249.4919252.87
2017-03-2414:0019242.7119272.9719242.2519267.03
2017-03-2413:3019247.4719258.0919241.1919243.70
2017-03-2413:0019236.1319249.6319231.4419247.31
2017-03-2412:3019250.8319250.8319187.2719237.12
2017-03-2412:00
2017-03-2411:3019274.2319275.1819274.2319275.18
2017-03-2411:0019232.4119275.9219227.1719275.92
2017-03-2410:3019264.9819296.0519234.3619234.36
2017-03-2410:0019214.4919270.1719192.6519263.98
2017-03-2409:3019165.3019224.0619148.6419220.79
2017-03-2409:0019066.3519168.0619060.6419163.85
2017-03-2315:0019087.5719087.5719085.3119085.31
2017-03-2314:3019067.1419105.1119058.1919090.39
2017-03-2314:0019062.6919075.6619053.0819067.18
2017-03-2313:3019054.4119080.0019048.6719063.48
2017-03-2313:0019062.0919076.9819046.7419052.13
2017-03-2312:3019054.5119064.8419038.1619062.05
2017-03-2312:00
2017-03-2311:3019065.3019068.2219065.3019068.22
2017-03-2311:0019048.8819064.3219033.4219063.47
2017-03-2310:3018998.0619070.3318995.6719044.77
2017-03-2310:0019046.1919051.2118973.7518998.00
2017-03-2309:3019018.4419046.3718983.9719046.37
2017-03-2309:0019048.8419089.5919010.6819021.01

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