日経平均株価 30分足 時系列データ (2016年10月)

日経平均株価
 
 
始値 
高値 
安値 
終値 
2016-10-3115:0017430.2817430.2817425.0217425.02
2016-10-3114:3017420.1017433.1317396.4317417.70
2016-10-3114:0017411.2617428.4817411.2617420.30
2016-10-3113:3017394.3017413.3117392.2517411.59
2016-10-3113:0017385.0117395.2817382.7917394.44
2016-10-3112:3017392.0117409.2417376.6117384.00
2016-10-3112:00
2016-10-3111:3017368.6517369.4817368.6517369.48
2016-10-3111:0017358.3017382.2217346.7517370.39
2016-10-3110:3017351.7517374.4817351.0017359.47
2016-10-3110:0017373.6817378.1017327.6217352.64
2016-10-3109:3017418.0017424.1317370.4817375.26
2016-10-3109:0017360.8917421.9117360.8917417.06
2016-10-2815:0017446.1817446.4117446.1817446.41
2016-10-2814:3017448.3617461.0317437.9217445.02
2016-10-2814:0017443.2617452.4517439.7217448.01
2016-10-2813:3017430.9917446.0417430.8217442.94
2016-10-2813:0017427.0917433.4617420.8317430.60
2016-10-2812:3017424.5117426.6417411.1017426.64
2016-10-2812:00
2016-10-2811:3017427.0417427.0417426.5217426.52
2016-10-2811:0017441.1617445.3417423.4817425.88
2016-10-2810:3017408.7417440.9617407.7517440.75
2016-10-2810:0017439.4817440.1017406.7217408.13
2016-10-2809:3017436.3517444.4917423.9017444.49
2016-10-2809:0017448.2517459.0217427.4417436.97
2016-10-2715:0017335.8817336.4217335.8817336.42
2016-10-2714:3017334.1117341.1817310.2017335.75
2016-10-2714:0017297.8717352.2317278.1217338.06
2016-10-2713:3017309.0917319.0017297.7017297.70
2016-10-2713:0017303.5417323.1017303.5417308.78
2016-10-2712:3017310.9417322.3917281.5117302.86
2016-10-2712:00
2016-10-2711:3017342.3117342.3117341.2317341.23
2016-10-2711:0017366.4917366.4917333.7917342.05
2016-10-2710:3017407.3717414.2117366.0817369.04
2016-10-2710:0017384.2817411.0417372.1117406.90
2016-10-2709:3017345.6417392.3917344.6717381.84
2016-10-2709:0017346.3917376.1117339.2017347.00
2016-10-2615:0017386.8817391.8417386.8817391.84
2016-10-2614:3017378.0117390.1017363.6117390.10
2016-10-2614:0017371.4317381.2317368.9317378.03
2016-10-2613:3017380.0117383.7117369.4817371.96
2016-10-2613:0017378.9717387.4517371.4917379.72
2016-10-2612:3017355.1117384.7817351.0817379.67
2016-10-2612:00
2016-10-2611:3017330.5517331.4917330.5517331.49
2016-10-2611:0017339.9717345.2817326.2517330.35
2016-10-2610:3017332.8817346.1817326.1017340.01
2016-10-2610:0017313.4417344.5417313.4417333.21
2016-10-2609:3017329.1017332.7617295.4617313.12
2016-10-2609:0017329.0317338.5917309.5417331.21
2016-10-2515:0017366.3517366.3517365.2517365.25
2016-10-2514:3017356.0217373.1817351.9717368.44
2016-10-2514:0017358.7517363.2417348.4017355.78
2016-10-2513:3017350.1417359.7217349.0617359.72
2016-10-2513:0017374.0417381.8017343.4317350.06
2016-10-2512:3017347.4117374.5517340.3717373.55
2016-10-2512:00
2016-10-2511:3017340.5517341.1517340.5517341.15
2016-10-2511:0017342.5717354.5217334.2717340.26
2016-10-2510:3017344.7117345.0417324.2817343.01
2016-10-2510:0017371.2017371.2017344.5217344.52
2016-10-2509:3017359.9117372.9017357.2917368.88
2016-10-2509:0017298.6317363.6617298.6317359.63
2016-10-2415:0017232.8717234.4217232.8717234.42
2016-10-2414:3017208.5917234.3717207.1917224.08
2016-10-2414:0017209.2117223.4117209.2117215.26
2016-10-2413:3017223.4517230.6917208.8817209.11
2016-10-2413:0017215.4417244.7417215.4417223.39
2016-10-2412:3017203.1017215.4317186.9617215.39
2016-10-2412:00
2016-10-2411:3017177.7217179.2917177.7217179.29
2016-10-2411:0017174.1017189.0117166.8117178.19
2016-10-2410:3017192.8617192.8617162.2117175.27
2016-10-2410:0017191.2817199.1617180.3117192.31
2016-10-2409:3017188.9717195.5817164.9617191.25
2016-10-2409:0017216.5617217.1917176.5717186.95
2016-10-2115:0017185.1117185.1117184.5917184.59
2016-10-2114:3017209.2417209.2417151.9817182.71
2016-10-2114:0017237.1617254.2317204.6317209.92
2016-10-2113:3017229.5817243.2517229.5817237.54
2016-10-2113:0017223.2317247.2217223.2317231.64
2016-10-2112:3017264.0717282.2417221.5417223.47
2016-10-2112:00
2016-10-2111:3017282.3817285.5317282.3817285.53
2016-10-2111:0017261.8917288.8917258.6817285.91
2016-10-2110:3017260.8917267.7917255.1417260.54
2016-10-2110:0017262.9317271.8417246.1917261.31
2016-10-2109:3017238.3117269.9917238.2617264.45
2016-10-2109:0017283.7517284.2317238.2017238.20
2016-10-2015:0017231.0417235.5017231.0417235.50
2016-10-2014:3017200.0817222.9717196.6917222.40
2016-10-2014:0017181.2217197.2217171.8717197.22
2016-10-2013:3017195.6517205.1917181.0617181.14
2016-10-2013:0017187.1517202.3317177.2917195.44
2016-10-2012:3017167.1117209.6217163.6617189.05
2016-10-2012:00
2016-10-2011:3017174.1217174.1217174.0517174.05
2016-10-2011:0017158.1117195.6317156.3517177.40
2016-10-2010:3017158.5217166.0117133.7217158.06
2016-10-2010:0017140.5617166.8517125.3317155.15
2016-10-2009:3017060.2717167.9117060.2717140.24
2016-10-2009:0016999.3617057.7216992.1417057.72
2016-10-1915:0017000.1217000.1216998.9116998.91
2016-10-1914:3016998.4117016.6616991.9717005.70
2016-10-1914:0016978.3416999.4416978.3416998.73
2016-10-1913:3016983.4916983.4916964.5916978.78
2016-10-1913:0016988.2516990.3716978.8416983.39
2016-10-1912:3016985.0316997.8116980.9016989.44
2016-10-1912:00
2016-10-1911:3016985.6316987.1616985.6316987.16
2016-10-1911:0016973.1117008.9816969.5816985.54
2016-10-1910:3016984.3516984.3516958.0416972.69
2016-10-1910:0016948.4016986.9916940.7016984.47
2016-10-1909:3016962.8116969.7416947.1516950.16
2016-10-1909:0016952.9116988.5716938.4616965.58
2016-10-1815:0016962.2516963.6116962.2516963.61
2016-10-1814:3016951.8916966.9016946.3916960.14
2016-10-1814:0016930.5616954.1316927.3116954.13
2016-10-1813:3016911.6016937.1816907.5516930.54
2016-10-1813:0016912.9216920.8616910.6816911.96
2016-10-1812:3016924.7216924.7216890.9116912.44
2016-10-1812:00
2016-10-1811:3016922.4516924.0016922.4516924.00
2016-10-1811:0016920.1516946.2816909.3016922.79
2016-10-1810:3016929.2816930.5716913.4616920.55
2016-10-1810:0016886.2516929.5116886.2516929.41
2016-10-1809:3016865.7116885.8016865.7116885.80
2016-10-1809:0016862.3116895.0516844.1716863.78
2016-10-1715:0016903.5816903.5816900.1216900.12
2016-10-1714:3016892.0316921.9416892.0316904.41
2016-10-1714:0016903.7016904.9916884.3816891.43
2016-10-1713:3016900.9316924.6916900.9316904.56
2016-10-1713:0016884.4516909.9216883.7716901.05
2016-10-1712:3016916.0516924.0016882.6616883.79
2016-10-1712:00
2016-10-1711:3016879.3416880.9816879.3416880.98
2016-10-1711:0016855.6616882.5016848.9316879.49
2016-10-1710:3016857.4816860.8016821.4916854.76
2016-10-1710:0016927.9416930.1216854.7716858.20
2016-10-1709:3016941.9016954.4416917.5616928.67
2016-10-1709:0016871.8416942.5616859.6616941.38
2016-10-1415:0016859.1316859.1316856.3716856.37
2016-10-1414:3016846.8516866.5616841.5116864.36
2016-10-1414:0016858.6916866.1516838.7916847.93
2016-10-1413:3016837.9316859.5816837.9316858.13
2016-10-1413:0016847.6516851.7616832.6616837.66
2016-10-1412:3016817.3016855.9016795.1516854.02
2016-10-1412:00
2016-10-1411:3016786.9816786.9816785.2016785.20
2016-10-1411:0016803.7816803.7816749.9416788.40
2016-10-1410:3016786.2216831.3916786.2216806.26
2016-10-1410:0016756.1516791.9916754.0016785.00
2016-10-1409:3016765.4916781.4016727.7816755.55
2016-10-1409:0016751.0416840.2116750.5916768.72
2016-10-1315:0016766.5916774.2416766.5916774.24
2016-10-1314:3016783.4516789.2116741.1916760.04
2016-10-1314:0016778.3216791.8516761.8216783.27
2016-10-1313:3016767.7216781.4616745.5216778.48
2016-10-1313:0016789.9716797.6716763.3816767.43
2016-10-1312:3016752.6416807.6616739.7316789.53
2016-10-1312:00
2016-10-1311:3016774.1516774.2616774.1516774.26
2016-10-1311:0016860.0516860.0516760.4016771.86
2016-10-1310:3016914.1116931.7216855.2016860.71
2016-10-1310:0016963.1116963.1116914.3816914.38
2016-10-1309:3016938.2016974.2516938.2016964.54
2016-10-1309:0016923.8216957.1416911.3116937.68
2016-10-1215:0016844.1916844.1916840.0016840.00
2016-10-1214:3016900.7516900.7516839.4116844.79
2016-10-1214:0016886.3916911.9616886.1916901.03
2016-10-1213:3016878.7816892.3216867.8816887.83
2016-10-1213:0016880.2016886.4316870.1516878.86
2016-10-1212:3016905.5616915.0516874.7516880.12
2016-10-1212:00
2016-10-1211:3016919.8616926.3216919.8616926.32
2016-10-1211:0016933.7416934.1316920.6416920.64
2016-10-1210:3016922.3916951.5416922.3916933.47
2016-10-1210:0016935.1016936.8216913.2716921.69
2016-10-1209:3016892.9616938.1716879.3316935.97
2016-10-1209:0016850.7316900.5116848.1516893.27
2016-10-1115:0017024.3117024.7617024.3117024.76
2016-10-1114:3017016.1617030.5717009.2617023.63
2016-10-1114:0017033.5617037.6117010.6217016.51
2016-10-1113:3017023.3317037.6217022.1217034.20
2016-10-1113:0017018.9117027.9617014.7617023.57
2016-10-1112:3017043.8617043.8616994.9717018.88
2016-10-1112:00
2016-10-1111:3017053.8117055.7517053.8117055.75
2016-10-1111:0017050.4617062.3217037.1417054.89
2016-10-1110:3017062.1117074.4617048.6317050.50
2016-10-1110:0017047.3717069.4417034.4117058.77
2016-10-1109:3017012.1017052.8617005.0017047.81
2016-10-1109:0016936.3117020.1516931.1217015.55
2016-10-0715:0016857.4416860.0916857.4416860.09
2016-10-0714:3016850.8016858.0016838.7516853.13
2016-10-0714:0016827.3416850.3216827.3416850.32
2016-10-0713:3016847.4716849.0016820.2116827.67
2016-10-0713:0016847.1116854.0916840.3916848.25
2016-10-0712:3016863.0316866.3316827.3116847.99
2016-10-0712:00
2016-10-0711:3016870.5016870.5016869.0916869.09
2016-10-0711:0016866.1816870.3116856.9316869.53
2016-10-0710:3016871.4516877.3016862.0916865.81
2016-10-0710:0016875.0016879.1316864.6116871.30
2016-10-0709:3016873.4416879.3116852.7416878.17
2016-10-0709:0016883.1216895.1316861.0916873.96
2016-10-0615:0016897.0316899.1016897.0316899.10
2016-10-0614:3016926.9216930.9116888.7716897.86
2016-10-0614:0016917.4816931.2216911.8616926.98
2016-10-0613:3016923.4916933.4116912.8616912.86
2016-10-0613:0016927.7316933.4116910.2316923.86
2016-10-0612:3016927.6916945.1516920.8316928.02
2016-10-0612:00
2016-10-0611:3016915.5716915.9416915.5716915.94
2016-10-0611:0016928.7116941.8716890.6216916.01
2016-10-0610:3016959.9416967.2616925.8716925.87
2016-10-0610:0016953.1016971.2816947.2516963.74
2016-10-0609:3016942.9816968.4016936.6716950.76
2016-10-0609:0016913.6016970.9716909.1116945.26
2016-10-0515:0016824.3016824.3016819.2416819.24
2016-10-0514:3016817.4816825.2916809.1016813.32
2016-10-0514:0016835.8316841.7116816.3316818.04
2016-10-0513:3016831.8916844.3516828.2016837.98
2016-10-0513:0016834.9216836.9816818.4216831.41
2016-10-0512:3016836.0816837.0716815.3216835.00
2016-10-0512:00
2016-10-0511:3016828.4216830.2216828.4216830.22
2016-10-0511:0016816.4116838.0516816.4116829.82
2016-10-0510:3016797.9916817.4316791.5316817.43
2016-10-0510:0016770.4416828.8816766.5816798.11
2016-10-0509:3016752.2316773.9716738.6616767.42
2016-10-0509:0016787.8916791.0716728.1916752.88
2016-10-0415:0016726.8216735.6516726.8216735.65
2016-10-0414:3016709.8616709.8616677.1316703.57
2016-10-0414:0016734.9216747.2016710.0516710.19
2016-10-0413:3016726.8316745.2916726.8316735.65
2016-10-0413:0016708.5516731.3916708.5516727.12
2016-10-0412:3016718.2816718.8016699.2716708.00
2016-10-0412:00
2016-10-0411:3016742.1416744.6016742.1416744.60
2016-10-0411:0016715.0416743.8116715.0316743.81
2016-10-0410:3016698.9716724.3416696.5416716.77
2016-10-0410:0016706.0316729.5716687.9316699.45
2016-10-0409:3016696.5916713.5916687.5916706.01
2016-10-0409:0016661.5116713.6916637.8216700.48
2016-10-0315:0016598.0016598.6716598.0016598.67
2016-10-0314:3016601.2416605.7516582.3016600.58
2016-10-0314:0016586.1916602.9316575.7916600.69
2016-10-0313:3016624.7216625.4316580.3116585.28
2016-10-0313:0016609.6816624.7016607.9716624.60
2016-10-0312:3016641.1216641.5716600.4016613.90
2016-10-0312:00
2016-10-0311:3016639.8316639.8316633.3716633.37
2016-10-0311:0016645.5216649.3116638.8416646.06
2016-10-0310:3016636.2116649.9216602.5916645.46
2016-10-0310:0016600.6516652.1616589.2016635.87
2016-10-0309:3016579.5816605.8316574.2116600.43
2016-10-0309:0016566.0316603.6116554.8316575.40

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