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 
2017-01-1915:0019077.9719077.9719072.2519072.25
2017-01-1914:3019094.8319102.7219071.1219082.77
2017-01-1914:0019081.9019111.1019079.8719095.64
2017-01-1913:3019047.2119085.3419045.0519077.06
2017-01-1913:0019049.6319052.0819025.4119046.20
2017-01-1912:3019065.7419067.1318982.1319048.87
2017-01-1912:00
2017-01-1911:3019069.7419071.3019069.7419071.30
2017-01-1911:0019108.1219108.9619060.8019067.36
2017-01-1910:3019098.9319115.8119087.9419107.89
2017-01-1910:0019089.0219102.7419060.8419099.07
2017-01-1909:3019059.4519122.3919056.4519088.61
2017-01-1909:0019082.8319105.4919048.1719059.76
2017-01-1815:0018901.1118901.1118894.3718894.37
2017-01-1814:3018927.1218941.2418901.2318921.24
2017-01-1814:0018818.4218931.8418816.0318926.79
2017-01-1813:3018826.8218840.4318810.4118818.94
2017-01-1813:0018799.8718828.7618794.9618826.69
2017-01-1812:3018756.5418818.3318754.1718802.60
2017-01-1812:00
2017-01-1811:3018779.8518779.8518776.4518776.45
2017-01-1811:0018720.0818786.8718719.1118777.22
2017-01-1810:3018723.4718756.6518709.4318719.24
2017-01-1810:0018659.4318728.4218650.3318723.72
2017-01-1809:3018704.0018744.5218656.3918657.07
2017-01-1809:0018753.9618839.0518700.7918704.19
2017-01-1715:0018812.8618813.5318812.8618813.53
2017-01-1714:3018864.4918881.7318825.7018836.23
2017-01-1714:0018932.2818932.2818860.4118865.55
2017-01-1713:3018953.8218969.3618902.4318929.61
2017-01-1713:0018964.8618975.7618932.8018952.85
2017-01-1712:3018969.8518973.5318941.2818969.72
2017-01-1712:00
2017-01-1711:3018982.1218982.1218981.5718981.57
2017-01-1711:0019029.8319029.8318977.1918980.28
2017-01-1710:3019043.4719043.4719006.6219029.99
2017-01-1710:0018912.4319043.9118912.4319043.91
2017-01-1709:3018928.8418930.8018849.0618910.84
2017-01-1709:0019038.4519043.1718900.2818928.31
2017-01-1615:0019099.5319099.5319095.2419095.24
2017-01-1614:3019114.9919129.6119104.0819104.79
2017-01-1614:0019133.9919138.6319109.6019114.62
2017-01-1613:3019122.2419151.6819114.6819132.98
2017-01-1613:0019065.9619127.3919064.7419122.92
2017-01-1612:3019086.4919106.1219061.2719069.07
2017-01-1612:00
2017-01-1611:3019105.9819111.9019105.9819111.90
2017-01-1611:0019144.7519149.8919100.0619100.06
2017-01-1610:3019148.4819164.6719135.8019143.75
2017-01-1610:0019208.0819212.3919132.5719148.62
2017-01-1609:3019215.0319217.2019194.1719207.48
2017-01-1609:0019219.1319255.4119205.3019213.72
2017-01-1315:0019286.7519287.2819286.7519287.28
2017-01-1314:3019262.8819284.5819260.8219280.87
2017-01-1314:0019242.9219273.4419242.9219265.45
2017-01-1313:3019265.5419267.2519242.8119243.02
2017-01-1313:0019278.9219293.7519263.9619264.82
2017-01-1312:3019275.8219299.3619265.1219277.22
2017-01-1312:00
2017-01-1311:3019232.2919233.8919232.2919233.89
2017-01-1311:0019234.3019235.8619202.2619231.20
2017-01-1310:3019215.7919234.4519208.2819234.45
2017-01-1310:0019221.3019248.0919210.0019213.58
2017-01-1309:3019207.5119220.2719187.3919219.60
2017-01-1309:0019174.9719244.0819156.9319205.96
2017-01-1215:0019136.9119136.9119134.7019134.70
2017-01-1214:3019180.3519181.3019133.1719145.89
2017-01-1214:0019122.5419198.2119121.4519181.26
2017-01-1213:3019104.5819129.6619095.8919121.68
2017-01-1213:0019088.9819103.3519069.0219102.03
2017-01-1212:3019175.9619182.1319083.3819088.28
2017-01-1212:00
2017-01-1211:3019191.9419192.7619191.9419192.76
2017-01-1211:0019208.0019210.1319163.1119194.22
2017-01-1210:3019195.1219218.6219183.2719206.79
2017-01-1210:0019138.0819194.9119120.5719194.91
2017-01-1209:3019125.8919151.1319095.3919137.66
2017-01-1209:0019300.1919300.1919104.9619117.63
2017-01-1115:0019360.9319364.6719360.9319364.67
2017-01-1114:3019365.0019384.3619362.0619365.79
2017-01-1114:0019357.9219385.9219357.9219364.46
2017-01-1113:3019359.9119364.7119349.9519357.80
2017-01-1113:0019366.7319379.4119356.0619356.97
2017-01-1112:3019364.6219379.2619355.3619367.01
2017-01-1112:00
2017-01-1111:3019371.4719371.4719370.8619370.86
2017-01-1111:0019366.0719402.1719357.1219372.22
2017-01-1110:3019364.0419367.4019352.7519366.22
2017-01-1110:0019379.2819385.1319357.2019362.42
2017-01-1109:3019368.5819380.4519347.8619379.12
2017-01-1109:0019358.6419384.7619325.4619363.92
2017-01-1015:0019303.0319303.0319301.4419301.44
2017-01-1014:3019295.4519349.6319294.7819312.94
2017-01-1014:0019323.3819333.8819288.0719294.74
2017-01-1013:3019271.4219331.1519263.5919329.67
2017-01-1013:0019263.4519297.0119255.3519263.26
2017-01-1012:3019372.4419372.4419260.9519260.95
2017-01-1012:00
2017-01-1011:3019447.6219448.5519447.6219448.55
2017-01-1011:0019428.1419484.9019427.3519448.46
2017-01-1010:3019394.4219438.8919392.6719427.52
2017-01-1010:0019385.3419403.8119371.1219399.53
2017-01-1009:3019414.7319417.6719383.3619384.65
2017-01-1009:0019414.8319426.8219379.7819415.90
2017-01-0615:0019456.5119456.5119454.3319454.33
2017-01-0614:3019449.7019472.3719449.7019466.43
2017-01-0614:0019442.7119448.6619424.8919448.66
2017-01-0613:3019415.1219444.9019390.9419441.72
2017-01-0613:0019445.8919447.3019413.6719415.08
2017-01-0612:3019438.5519459.8319433.7019446.73
2017-01-0612:00
2017-01-0611:3019442.7719442.7719442.1819442.18
2017-01-0611:0019442.5019458.9119436.1019445.08
2017-01-0610:3019457.5819470.5319432.8019442.05
2017-01-0610:0019428.6719462.5219425.5719457.53
2017-01-0609:3019406.2319426.8019403.2119425.37
2017-01-0609:0019393.5519413.2019354.4419405.70
2017-01-0515:0019521.5519521.5519520.6919520.69
2017-01-0514:3019484.5219537.4219479.7819522.01
2017-01-0514:0019496.1519507.9619473.2819484.94
2017-01-0513:3019525.9919535.8119491.8019495.06
2017-01-0513:0019517.3219549.5519513.4719526.21
2017-01-0512:3019520.4019533.4419507.2919516.99
2017-01-0512:00
2017-01-0511:3019546.1019546.1019544.7019544.70
2017-01-0511:0019548.8019559.4119538.4619548.46
2017-01-0510:3019578.6819578.6819550.3619551.08
2017-01-0510:0019556.2619586.0119542.7319579.09
2017-01-0509:3019584.9919615.4019547.8319547.83
2017-01-0509:0019602.1019608.3819552.1519583.93
2017-01-0415:0019593.4119594.1619593.4119594.16
2017-01-0414:3019584.0319594.0519571.7219593.09
2017-01-0414:0019568.7819587.7919566.3619583.93
2017-01-0413:3019546.2019568.7819542.0019565.76
2017-01-0413:0019528.7519567.0919522.1619547.26
2017-01-0412:3019514.0919541.6119496.4719528.80
2017-01-0412:00
2017-01-0411:3019528.9019529.6819528.9019529.68
2017-01-0411:0019510.9519541.0519505.8319528.98
2017-01-0410:3019469.7819513.9619459.3119510.14
2017-01-0410:0019445.9219470.8619433.1519470.86
2017-01-0409:3019378.0219455.5719364.4019446.66
2017-01-0409:0019298.6819398.2719277.9319375.11
2016-12-3015:0019113.4119114.3719113.4119114.37
2016-12-3014:3019168.5319173.5919097.1619097.16
2016-12-3014:0019135.2219170.7419135.2219169.48
2016-12-3013:3019162.6619165.4519136.2819136.28
2016-12-3013:0019127.8319176.8119127.4819160.53
2016-12-3012:3019097.2919129.4519092.5819128.46
2016-12-3012:00
2016-12-3011:3019065.2319067.7419065.2319067.74
2016-12-3011:0019048.1819066.5219029.9319065.94
2016-12-3010:3019006.9619048.8119006.4919047.85
2016-12-3010:0019023.4419028.6318996.7919006.08
2016-12-3009:3019009.8919034.0718991.5919029.26
2016-12-3009:0018997.6819048.7418996.6519010.51
2016-12-2915:0019146.5719146.5719145.1419145.14
2016-12-2914:3019134.1519172.0119134.1519153.90
2016-12-2914:0019158.5419171.4719120.1619134.02
2016-12-2913:3019124.1219163.5919109.4819159.30
2016-12-2913:0019158.5419159.6919092.2219124.63
2016-12-2912:3019198.3219198.3219148.5719154.80
2016-12-2912:00
2016-12-2911:3019208.6219210.9319208.6219210.93
2016-12-2911:0019189.3519212.5119178.5919207.80
2016-12-2910:3019168.0619211.9119168.0619190.52
2016-12-2910:0019244.4319245.0619168.6919174.19
2016-12-2909:3019255.3419292.2619235.5019243.73
2016-12-2909:0019301.0419301.0419228.0419254.12
2016-12-2815:0019408.0219408.0219401.7219401.72
2016-12-2814:3019425.6219429.4619397.8119405.24
2016-12-2814:0019438.7119440.3219419.0419425.67
2016-12-2813:3019433.4519442.1319426.6319438.62
2016-12-2813:0019417.4719440.5019411.4219433.02
2016-12-2812:3019410.5519430.9419386.0319418.75
2016-12-2812:00
2016-12-2811:3019405.5019409.3419405.5019409.34
2016-12-2811:0019399.4019412.0119398.3419405.08
2016-12-2810:3019413.1019418.4619389.5819398.79
2016-12-2810:0019387.7719414.9519386.6719413.28
2016-12-2809:3019366.1819400.8419366.1819387.60
2016-12-2809:0019392.1119400.8419364.7319364.73
2016-12-2715:0019404.3819404.3819403.0619403.06
2016-12-2714:3019390.3219428.0919384.3619417.15
2016-12-2714:0019399.9019411.8219382.7119390.66
2016-12-2713:3019407.1119410.7019386.9319399.22
2016-12-2713:0019440.5719441.9519408.3019408.30
2016-12-2712:3019466.1819474.8519427.6619440.03
2016-12-2712:00
2016-12-2711:3019452.5919452.5919451.8719451.87
2016-12-2711:0019446.6919459.7219442.2819452.25
2016-12-2710:3019440.7219478.5819440.7219447.50
2016-12-2710:0019419.3519443.6219417.9819441.09
2016-12-2709:3019394.5919419.2419383.9719418.49
2016-12-2709:0019353.4319416.9219352.0619396.77
2016-12-2615:0019398.8019398.8019396.6419396.64
2016-12-2614:3019428.2319432.4819399.8319406.04
2016-12-2614:0019417.7619429.5019412.7719428.73
2016-12-2613:3019420.8819421.7219411.8319415.59
2016-12-2613:0019407.5619429.0619406.6919420.49
2016-12-2612:3019415.0919425.5319405.1819407.06
2016-12-2612:00
2016-12-2611:3019410.8519410.8519410.4319410.43
2016-12-2611:0019410.7119416.5919404.9719410.01
2016-12-2610:3019404.5619414.2219401.4419410.59
2016-12-2610:0019391.1419411.9519391.1319405.64
2016-12-2609:3019403.3219412.1619385.9419390.53
2016-12-2609:0019394.4119421.5919394.4119402.22
2016-12-2215:0019419.0919427.6719419.0919427.67
2016-12-2214:3019368.3119415.6919365.0219415.69
2016-12-2214:0019381.4819392.8419350.4419368.66
2016-12-2213:3019393.6019393.6019366.8719382.16
2016-12-2213:0019374.6319392.0019372.8819392.00
2016-12-2212:3019383.5819383.5819343.7119370.97
2016-12-2212:00
2016-12-2211:3019406.8219413.4419406.8219413.44
2016-12-2211:0019384.5719407.1619370.7719407.16
2016-12-2210:3019388.3319397.2319380.5919387.43
2016-12-2210:0019388.2219408.1219378.2219387.71
2016-12-2209:3019344.2319396.5719343.6219389.50
2016-12-2209:0019396.8519401.0519327.5119346.23
2016-12-2115:0019446.1419446.1419444.4919444.49
2016-12-2114:3019428.2919456.1219419.7719452.36
2016-12-2114:0019408.1019452.4719408.1019429.03
2016-12-2113:3019501.0519501.0519375.1919407.40
2016-12-2113:0019542.1219553.1019502.6019502.60
2016-12-2112:3019518.6819556.3019512.4619543.08
2016-12-2112:00
2016-12-2111:3019523.6719523.6719522.8019522.80
2016-12-2111:0019547.3119554.8619515.1319522.97
2016-12-2110:3019562.1719568.6519539.4119546.68
2016-12-2110:0019569.7719583.7319559.2719561.06
2016-12-2109:3019581.1919586.6719566.8419569.45
2016-12-2109:0019547.2819592.9019544.8619582.05
2016-12-2015:0019495.2719495.2719494.5319494.53
2016-12-2014:3019494.5619503.0719482.8719494.15
2016-12-2014:0019506.0519510.9719485.7419496.04
2016-12-2013:3019447.6219511.2019447.6219506.20
2016-12-2013:0019414.6219449.2819412.3119449.28
2016-12-2012:3019405.5419416.5719389.0619414.34
2016-12-2012:00
2016-12-2011:3019388.6019388.6019386.3719386.37
2016-12-2011:0019377.7819397.4519374.6919388.73
2016-12-2010:3019392.6619397.6119373.0119377.80
2016-12-2010:0019392.5819399.4119377.9619392.12
2016-12-2009:3019400.8519408.3719375.8419392.50
2016-12-2009:0019367.8419398.1619356.8119398.16
2016-12-1915:0019392.7919392.7919391.6019391.60
2016-12-1914:3019387.9519397.6119380.7219386.76
2016-12-1914:0019380.9119390.6919372.1519388.07
2016-12-1913:3019374.9919399.2619374.9919381.31
2016-12-1913:0019374.2719382.7419340.9319375.67
2016-12-1912:3019356.9919376.4819355.0419375.05
2016-12-1912:00
2016-12-1911:3019357.5819357.6719357.5819357.67
2016-12-1911:0019345.4919365.8019341.7919356.31
2016-12-1910:3019337.9219353.6219307.1419343.90
2016-12-1910:0019354.7919363.3319323.5319333.25
2016-12-1909:3019364.2919368.1519347.3819354.50
2016-12-1909:0019345.8419385.5019337.5019367.19
2016-12-1615:0019408.6819408.6819401.1519401.15
2016-12-1614:3019413.8719422.7719392.6419422.20
2016-12-1614:0019399.3219420.4619398.2819412.54
2016-12-1613:3019380.3819403.4919372.6319399.27
2016-12-1613:0019395.3419401.6519378.0419382.37
2016-12-1612:3019396.6019415.5219369.3819393.16
2016-12-1612:00
2016-12-1611:3019408.6719408.6719405.6119405.61
2016-12-1611:0019395.5419421.8919392.1719409.73
2016-12-1610:3019374.2519401.2919372.1319395.77
2016-12-1610:0019391.7219404.2719361.0119372.27
2016-12-1609:3019413.1119423.5819360.3619390.86
2016-12-1609:0019438.3919439.9719393.7619414.33
2016-12-1515:0019280.1619280.1619273.7919273.79
2016-12-1514:3019325.9519331.6619270.6319279.94
2016-12-1514:0019343.0619373.4219319.9719326.90
2016-12-1513:3019282.3919344.0219282.3919339.79
2016-12-1513:0019208.3119281.9919192.6019281.44
2016-12-1512:3019223.2719260.0319208.2019209.97
2016-12-1512:00
2016-12-1511:3019222.4319225.2419222.4319225.24
2016-12-1511:0019287.9619292.1719209.2119222.03
2016-12-1510:3019282.0119317.6019279.9319289.01
2016-12-1510:0019311.4819326.8119267.8819283.14
2016-12-1509:3019384.8119403.7219267.2519302.99
2016-12-1509:0019327.7019436.9019327.7019384.81
2016-12-1415:0019256.2819256.2819253.6119253.61
2016-12-1414:3019267.0919271.8919230.6019253.28
2016-12-1414:0019266.6119283.1519256.1719265.56
2016-12-1413:3019268.4519274.7619259.7619266.23
2016-12-1413:0019260.0719279.2519248.5319268.22
2016-12-1412:3019234.4219277.9219227.7419259.47
2016-12-1412:00
2016-12-1411:3019226.9819235.4619226.9819235.46
2016-12-1411:0019222.5119232.4319205.9519222.03
2016-12-1410:3019222.3719227.3319209.8519222.64
2016-12-1410:0019229.5419235.9919184.7519221.75
2016-12-1409:3019208.1319242.4219206.6719231.48
2016-12-1409:0019270.0119284.2819205.9919206.24
2016-12-1315:0019253.5119253.5119250.5219250.52
2016-12-1314:3019220.1119253.1419213.2019249.23
2016-12-1314:0019200.6919215.4919172.9919213.76
2016-12-1313:3019166.1419214.3319166.1419201.09
2016-12-1313:0019153.2819173.9319153.1819165.48
2016-12-1312:3019127.2419164.1019098.3219152.18
2016-12-1312:00
2016-12-1311:3019118.9619125.5719118.9619125.57
2016-12-1311:0019141.8019145.0819125.2319126.36
2016-12-1310:3019159.7319186.7719143.6619143.66
2016-12-1310:0019146.5619160.3119104.4819160.31
2016-12-1309:3019103.1919156.5619099.5519147.05
2016-12-1309:0019120.7619120.7619060.7219103.21
2016-12-1215:0019155.0719155.0719155.0319155.03
2016-12-1214:3019174.8719177.4119140.5019160.27
2016-12-1214:0019176.3119193.9519162.4919174.92
2016-12-1213:3019136.0919174.6219111.8719173.64
2016-12-1213:0019120.5719144.8219085.3219140.17
2016-12-1212:3019113.9019114.8319054.0019107.52
2016-12-1212:00
2016-12-1211:3019132.6119142.8219132.6119142.82
2016-12-1211:0019224.0519239.7619103.9919133.89
2016-12-1210:3019252.8819256.8919219.0619223.56
2016-12-1210:0019262.9519262.9519201.6019252.89
2016-12-1209:3019241.5319280.9319232.4619260.18
2016-12-1209:0019183.8219251.1519148.9419239.87

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