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 
2017-02-2015:0019252.6819252.6819251.0819251.08
2017-02-2014:3019252.3419272.6419251.4319254.75
2017-02-2014:0019235.4819258.5319234.4519252.05
2017-02-2013:3019249.6719260.1719233.5519236.01
2017-02-2013:0019268.6719272.4719247.8619250.53
2017-02-2012:3019241.0519274.7519238.3719268.71
2017-02-2012:00
2017-02-2011:3019208.0819208.0819207.3019207.30
2017-02-2011:0019175.6419209.4619171.4719209.38
2017-02-2010:3019158.5919183.9819157.9419174.64
2017-02-2010:0019168.5819178.2919154.2219158.43
2017-02-2009:3019136.0519186.4919132.6119167.75
2017-02-2009:0019161.3319161.5319115.1119134.85
2017-02-1715:0019234.4419234.6219234.4419234.62
2017-02-1714:3019236.6719237.3719209.4519230.97
2017-02-1714:0019232.7519236.3819219.4419236.38
2017-02-1713:3019214.2719250.1619214.2719232.52
2017-02-1713:0019204.1519226.8319202.5919214.51
2017-02-1712:3019221.3819222.1219192.9519203.80
2017-02-1712:00
2017-02-1711:3019237.9919237.9919237.2719237.27
2017-02-1711:0019243.1619252.2719226.2019239.22
2017-02-1710:3019259.7419275.3919229.5319242.82
2017-02-1710:0019221.5019259.1719220.5119259.17
2017-02-1709:3019184.2119238.3419173.5319221.12
2017-02-1709:0019228.7419244.1819185.4419186.34
2017-02-1615:0019346.1519347.5319346.1519347.53
2017-02-1614:3019315.3119352.6719293.0019343.29
2017-02-1614:0019340.2119354.1819315.5719315.57
2017-02-1613:3019328.0619341.9519311.7419340.43
2017-02-1613:0019344.8419344.8419326.1919328.22
2017-02-1612:3019308.9719352.2419305.0819344.18
2017-02-1612:00
2017-02-1611:3019318.5419318.5419318.3619318.36
2017-02-1611:0019295.8919352.1619295.8919317.05
2017-02-1610:3019407.9319413.7819260.2419296.10
2017-02-1610:0019407.8119415.6919394.9619409.11
2017-02-1609:3019385.8219426.5019382.4119408.77
2017-02-1609:0019431.6119431.6119379.7619384.85
2017-02-1515:0019438.6019438.6019437.9819437.98
2017-02-1514:3019456.7819458.4519443.7019448.50
2017-02-1514:0019456.3319464.6019437.1319456.75
2017-02-1513:3019450.2419456.7719445.1719456.26
2017-02-1513:0019458.5019458.5019436.4619449.95
2017-02-1512:3019468.2819468.8819451.4019459.18
2017-02-1512:00
2017-02-1511:3019470.7519473.5019470.7519473.50
2017-02-1511:0019457.8119495.6219457.8119472.67
2017-02-1510:3019453.8319464.3219448.6619457.42
2017-02-1510:0019469.4419469.7119441.3419449.37
2017-02-1509:3019450.0819480.3919434.4219469.40
2017-02-1509:0019438.8119472.9019420.0019451.99
2017-02-1415:0019244.4819244.4819238.9819238.98
2017-02-1414:3019353.8719353.8719232.8519232.85
2017-02-1414:0019327.0219355.9719310.7419352.80
2017-02-1413:3019337.8019340.1019324.4319326.38
2017-02-1413:0019337.3719339.9419294.2319336.98
2017-02-1412:3019438.1119441.4119336.1119336.11
2017-02-1412:00
2017-02-1411:3019427.6419427.8219427.6419427.82
2017-02-1411:0019417.7519437.8319417.7519429.98
2017-02-1410:3019426.1019448.7019407.5119416.20
2017-02-1410:0019452.7319452.7319401.2419427.03
2017-02-1409:3019442.5819468.0919421.8219451.96
2017-02-1409:0019478.8619501.0119437.1119442.58
2017-02-1315:0019458.3419459.1519458.3419459.15
2017-02-1314:3019478.4719479.6819447.1719460.78
2017-02-1314:0019467.8419485.2719462.6319478.74
2017-02-1313:3019488.6719488.6719456.1119467.81
2017-02-1313:0019482.5319487.2419468.9419487.24
2017-02-1312:3019499.7719500.4719466.1919484.31
2017-02-1312:00
2017-02-1311:3019482.9419483.3819482.9419483.38
2017-02-1311:0019486.9619503.2219482.5319488.36
2017-02-1310:3019454.9719502.3019454.9719481.37
2017-02-1310:0019432.2619470.7619418.1819448.68
2017-02-1309:3019482.4519487.4619432.5519432.55
2017-02-1309:0019513.7819519.4419463.5819483.41
2017-02-1015:0019378.1819378.9319378.1819378.93
2017-02-1014:3019352.4419395.9919352.4419383.00
2017-02-1014:0019354.6319362.0919338.6219352.36
2017-02-1013:3019345.1319355.2819331.3319354.39
2017-02-1013:0019340.9319364.1719332.6019345.17
2017-02-1012:3019336.7719348.8919331.3019341.17
2017-02-1012:00
2017-02-1011:3019347.9619353.9819347.9619353.98
2017-02-1011:0019340.0619348.5719329.2019344.24
2017-02-1010:3019345.1619378.1519331.3219339.65
2017-02-1010:0019277.7919353.6919266.4219344.64
2017-02-1009:3019253.4519280.8719241.0819280.87
2017-02-1009:0019216.7419257.1619193.5719253.85
2017-02-0915:0018904.6118907.6718904.6118907.67
2017-02-0914:3018939.1118948.0418874.9118893.42
2017-02-0914:0018918.4318936.9818911.7718936.98
2017-02-0913:3018932.7118937.5218899.9818920.30
2017-02-0913:0018922.3118944.3618921.5618932.04
2017-02-0912:3018958.3918972.0518908.1718921.31
2017-02-0912:00
2017-02-0911:3018976.0218976.0218971.4618971.46
2017-02-0911:0018960.5918991.2318960.5918978.41
2017-02-0910:3018925.4918964.8218919.9718959.03
2017-02-0910:0018910.3218941.7818908.0918926.14
2017-02-0909:3018907.6318933.2818907.5318910.50
2017-02-0909:0018942.0418945.0618889.0818905.41
2017-02-0815:0019009.2419009.2419007.6019007.60
2017-02-0814:3018959.4419006.7318958.2119004.81
2017-02-0814:0018959.6318966.9118954.0418960.73
2017-02-0813:3018948.7418964.6518948.7418959.00
2017-02-0813:0018911.9318953.4718909.3518948.97
2017-02-0812:3018918.6618931.8118909.9518911.64
2017-02-0812:00
2017-02-0811:3018879.4718879.4718875.5718875.57
2017-02-0811:0018906.3418918.5018880.1718881.35
2017-02-0810:3018896.3818919.3918891.1718905.80
2017-02-0810:0018953.7818984.2418891.4118896.03
2017-02-0809:3018938.1718977.5118938.1718955.19
2017-02-0809:0018951.1618976.9718921.1918936.07
2017-02-0715:0018907.4518910.7818907.4518910.78
2017-02-0714:3018941.5818941.5818893.6718899.55
2017-02-0714:0018965.1518969.9118934.7118941.52
2017-02-0713:3018939.3418970.5818928.6718964.71
2017-02-0713:0018930.5418939.6818920.0118939.68
2017-02-0712:3018883.6318936.2018883.6318930.38
2017-02-0712:00
2017-02-0711:3018890.7118891.4818890.7118891.48
2017-02-0711:0018898.3418906.2418875.5018894.70
2017-02-0710:3018843.2718901.1318828.6318898.35
2017-02-0710:0018819.9818854.1618819.9118841.85
2017-02-0709:3018849.6418849.9818805.3218814.42
2017-02-0709:0018844.1218869.7118826.3518850.08
2017-02-0615:0018977.2318977.2318976.7118976.71
2017-02-0614:3018976.8418978.0618950.3318978.06
2017-02-0614:0018948.7618984.2218943.6418977.38
2017-02-0613:3018933.7018948.9918928.7218948.99
2017-02-0613:0018923.6618946.5318904.6918933.56
2017-02-0612:3018966.9918966.9918899.4018924.30
2017-02-0612:00
2017-02-0611:3018977.8718977.8718974.0718974.07
2017-02-0611:0018962.7218989.5018945.6318980.87
2017-02-0610:3018955.8418971.2618931.9918963.80
2017-02-0610:0018939.0218965.7418920.6118955.82
2017-02-0609:3019035.8519039.0418937.2418937.24
2017-02-0609:0019069.7219075.5719009.5719036.29
2017-02-0315:0018912.3318918.2018912.3318918.20
2017-02-0314:3018964.4318965.1618906.0618911.47
2017-02-0314:0018903.1818965.1418902.6618965.14
2017-02-0313:3018937.1618950.8218890.2218904.67
2017-02-0313:0018953.0618959.4718929.6518935.98
2017-02-0312:3018868.4719039.7818868.4718951.58
2017-02-0312:00
2017-02-0311:3018846.8318846.8318843.6718843.67
2017-02-0311:0018970.8118970.8118830.8918848.48
2017-02-0310:3018968.3819012.6318924.0818973.47
2017-02-0310:0019014.6819043.2518943.6818968.81
2017-02-0309:3019045.6819047.9919007.1119018.10
2017-02-0309:0018996.7419061.2618987.2119047.06
2017-02-0215:0018911.1918914.5818911.1918914.58
2017-02-0214:3018979.4018979.4018866.8018881.67
2017-02-0214:0018983.5318990.2318960.7418975.43
2017-02-0213:3018952.7018986.7118935.9218980.58
2017-02-0213:0018994.0319017.3618941.1118953.21
2017-02-0212:3019042.3019059.4818986.0619004.59
2017-02-0212:00
2017-02-0211:3019101.6619101.6619099.9319099.93
2017-02-0211:0019067.6119103.6619060.1819100.50
2017-02-0210:3019092.2419105.1619059.0019067.88
2017-02-0210:0019072.0019093.3219052.4519090.76
2017-02-0209:3019101.3719119.6619064.0619071.77
2017-02-0209:0019152.7919170.6319099.0219101.70
2017-02-0115:0019146.4719148.0819146.4719148.08
2017-02-0114:3019147.8319153.7519126.1719149.46
2017-02-0114:0019151.3619155.7919130.9519148.37
2017-02-0113:3019142.0519153.1819140.1719152.51
2017-02-0113:0019100.1919146.1319085.3219144.53
2017-02-0112:3019059.6719110.5119059.6719100.30
2017-02-0112:00
2017-02-0111:3019042.0619042.0619040.7419040.74
2017-02-0111:0019047.5319051.5919028.5919040.10
2017-02-0110:3019029.5319050.6119001.1219050.14
2017-02-0110:0019033.7219068.2919021.5219028.57
2017-02-0109:3018985.5519052.0718967.3719033.95
2017-02-0109:0018926.9719001.5418916.1818984.23
2017-01-3115:0019041.9019041.9019041.3419041.34
2017-01-3114:3019056.7019086.0619044.5619057.52
2017-01-3114:0019130.4819130.6119056.1619056.16
2017-01-3113:3019093.2519146.4719091.8919131.08
2017-01-3113:0019080.8319093.0419061.0619093.04
2017-01-3112:3019086.8019091.3819041.7019085.89
2017-01-3112:00
2017-01-3111:3019115.4819115.4819110.9119110.91
2017-01-3111:0019142.5119156.2819114.7619115.97
2017-01-3110:3019178.6019188.6919138.5319142.11
2017-01-3110:0019171.3719199.7519162.7619178.42
2017-01-3109:3019143.2619190.0419134.7819164.21
2017-01-3109:0019145.3519164.9319101.7819144.50
2017-01-3015:0019355.8519368.8519355.8519368.85
2017-01-3014:3019350.8419364.9219337.3519364.92
2017-01-3014:0019362.9419372.2019333.8419344.94
2017-01-3013:3019344.5119363.8419344.5119362.52
2017-01-3013:0019337.5119362.7019333.3119344.85
2017-01-3012:3019311.1819339.8019309.4619337.47
2017-01-3012:00
2017-01-3011:3019320.8919322.7819320.8919322.78
2017-01-3011:0019308.1419327.9519308.1419318.06
2017-01-3010:3019302.6319321.9919295.8019310.95
2017-01-3010:0019336.0819336.0819302.0819304.67
2017-01-3009:3019358.0119372.0419325.5819334.81
2017-01-3009:0019371.2819390.9719343.8019353.39
2017-01-2715:0019457.2319467.4019457.2319467.40
2017-01-2714:3019438.9119449.9119419.6819424.91
2017-01-2714:0019431.5019449.8319404.1319439.27
2017-01-2713:3019467.7119468.2919430.8619432.25
2017-01-2713:0019460.0919467.6719443.2819467.02
2017-01-2712:3019477.1919482.7519456.0819460.31
2017-01-2712:00
2017-01-2711:3019471.6019474.1519471.6019474.15
2017-01-2711:0019457.4219481.2819445.8819474.09
2017-01-2710:3019459.8419465.6719426.0419455.65
2017-01-2710:0019463.3419486.6819445.6119462.10
2017-01-2709:3019430.9319468.8619420.6019458.68
2017-01-2709:0019453.5119482.4319426.2019431.41
2017-01-2615:0019392.6519402.3919392.6519402.39
2017-01-2614:3019363.6319405.2319356.1619370.76
2017-01-2614:0019362.4119364.2319346.5119362.89
2017-01-2613:3019362.8419395.5419353.5719362.99
2017-01-2613:0019360.2019369.2919353.9319362.65
2017-01-2612:3019342.5019370.1519334.9519359.72
2017-01-2612:00
2017-01-2611:3019330.7619332.8419330.7619332.84
2017-01-2611:0019304.0219354.4819304.0219333.81
2017-01-2610:3019282.4119312.8319282.4119305.10
2017-01-2610:0019293.0519311.1419282.9619282.96
2017-01-2609:3019296.6419333.6719291.4519295.24
2017-01-2609:0019260.6719293.0319232.4619287.95
2017-01-2515:0019053.0319057.5019053.0319057.50
2017-01-2514:3019035.5419047.5119022.7319040.82
2017-01-2514:0019018.6719036.1318996.9619036.13
2017-01-2513:3019007.0119018.9419001.1219018.94
2017-01-2513:0019005.5119007.2318987.4519007.22
2017-01-2512:3019006.3019025.2618991.1219005.73
2017-01-2512:00
2017-01-2511:3018994.2918994.3318994.2918994.33
2017-01-2511:0019053.1819060.4618990.7918993.03
2017-01-2510:3019025.5019054.4319025.5019053.40
2017-01-2510:0019056.4019074.1119020.0319021.22
2017-01-2509:3019108.9019113.8219052.0419060.20
2017-01-2509:0019091.2319133.1819076.9919110.20
2017-01-2415:0018791.9618791.9618787.9918787.99
2017-01-2414:3018802.9018860.2718802.9018823.81
2017-01-2414:0018839.2018843.0318783.1618804.02
2017-01-2413:3018859.7318875.9218833.3118836.72
2017-01-2413:0018835.0618860.0318826.1818859.23
2017-01-2412:3018813.4018851.8318813.4018831.65
2017-01-2412:00
2017-01-2411:3018874.6218877.7118874.6218877.71
2017-01-2411:0018872.8618887.0018855.9118870.27
2017-01-2410:3018906.3118915.7018866.5918871.95
2017-01-2410:0018843.9918907.0818843.9918905.41
2017-01-2409:3018849.4218867.6818825.3018844.86
2017-01-2409:0018817.4218869.2318808.8118848.97
2017-01-2315:0018893.5118893.5118891.0318891.03
2017-01-2314:3019006.9219016.6118895.2818904.84
2017-01-2314:0019020.5819024.2118978.1618999.82
2017-01-2313:3018938.5719017.7118934.5719017.71
2017-01-2313:0018926.2118938.3318917.8218938.33
2017-01-2312:3018916.8318935.9318909.3018927.99
2017-01-2312:00
2017-01-2311:3018935.9418935.9418934.5718934.57
2017-01-2311:0018918.1618933.7018900.4918933.17
2017-01-2310:3018939.6818959.9918917.4818917.48
2017-01-2310:0018932.4518974.7718927.7818941.71
2017-01-2309:3018916.3418940.9718883.9418932.56
2017-01-2309:0018938.4518960.9118879.6818921.15
2017-01-2015:0019139.6419139.6419137.9119137.91
2017-01-2014:3019152.2619174.7819150.4219150.83
2017-01-2014:0019136.4719176.8619136.4719152.44
2017-01-2013:3019137.4319149.1919128.6619136.69
2017-01-2013:0019087.8019143.7719087.8019139.73
2017-01-2012:3019079.6819105.6619076.8319087.50
2017-01-2012:00
2017-01-2011:3019088.3519091.8419088.3519091.84
2017-01-2011:0019078.6119094.6719057.3719086.21
2017-01-2010:3019081.3219088.4219043.3219076.40
2017-01-2010:0019124.5719124.5719073.8219083.32
2017-01-2009:3019110.6919130.3919094.7819123.24
2017-01-2009:0019059.1519147.8119040.2019086.32
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

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