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 
2017-02-2815:0019119.3219119.3219118.9919118.99
2017-02-2814:3019219.9519220.0419127.4119134.29
2017-02-2814:0019221.0019237.7119213.8119221.66
2017-02-2813:3019230.8219238.3019220.8519221.14
2017-02-2813:0019245.2919258.3319228.4319230.20
2017-02-2812:3019249.4019257.4019225.8619244.92
2017-02-2812:00
2017-02-2811:3019239.6419239.6419238.7419238.74
2017-02-2811:0019221.5319245.0019221.5319242.70
2017-02-2810:3019233.9919254.7819221.2419221.24
2017-02-2810:0019212.6319241.2819212.6319234.47
2017-02-2809:3019254.2119262.0519197.8019212.17
2017-02-2809:0019194.6819267.9919191.3219253.71
2017-02-2715:0019111.0519111.0519107.4719107.47
2017-02-2714:3019102.6319130.4419090.1319118.45
2017-02-2714:0019121.2619138.6019101.7019102.63
2017-02-2713:3019153.2819157.6419117.4019117.98
2017-02-2713:0019139.7119178.9919139.7119155.82
2017-02-2712:3019134.1319149.4319117.9519140.89
2017-02-2712:00
2017-02-2711:3019064.2919064.2919060.1919060.19
2017-02-2711:0019045.8719065.2119033.9219064.29
2017-02-2710:3019025.4119064.6818996.2419044.49
2017-02-2710:0019113.3519121.2718995.5519021.32
2017-02-2709:3019127.1419141.4319083.9819114.64
2017-02-2709:0019130.5119151.5819081.6319128.99
2017-02-2415:0019282.2519283.5419282.2519283.54
2017-02-2414:3019281.3019282.4719249.2819280.71
2017-02-2414:0019273.7819285.5019264.1819280.25
2017-02-2413:3019257.4019274.2619256.3219272.57
2017-02-2413:0019295.6319297.5819224.9219255.99
2017-02-2412:3019326.6819329.8319294.9419294.94
2017-02-2412:00
2017-02-2411:3019341.3619341.3619340.6819340.68
2017-02-2411:0019353.0619354.7719329.8019342.00
2017-02-2410:3019372.8419376.0219345.3919353.57
2017-02-2410:0019338.7619381.1019327.1119373.80
2017-02-2409:3019239.4919351.0219239.4919340.23
2017-02-2409:0019232.1119252.1419219.5819239.90
2017-02-2315:0019373.3519373.3519371.4619371.46
2017-02-2314:3019324.5219376.9419324.5219373.76
2017-02-2314:0019329.1019329.1019306.3119323.94
2017-02-2313:3019333.2919356.3719331.6319331.63
2017-02-2313:0019334.0419335.6419320.0819334.82
2017-02-2312:3019323.2019335.8119313.2819334.15
2017-02-2312:00
2017-02-2311:3019313.5119313.5119312.0719312.07
2017-02-2311:0019287.0119322.2719286.0419313.29
2017-02-2310:3019293.7319296.6719282.0019287.18
2017-02-2310:0019288.7019294.3219262.6319294.32
2017-02-2309:3019357.4719359.5419289.2319289.23
2017-02-2309:0019379.9219379.9219330.4219352.06
2017-02-2215:0019375.8419379.8719375.8419379.87
2017-02-2214:3019376.9019382.8919353.0819368.87
2017-02-2214:0019369.8419385.2719365.6119376.58
2017-02-2213:3019358.8619371.4619346.2919370.62
2017-02-2213:0019370.4819381.1219359.7319359.73
2017-02-2212:3019346.5419370.3719342.4319368.22
2017-02-2212:00
2017-02-2211:3019345.9819345.9819345.1219345.12
2017-02-2211:0019329.2819354.1619329.2819343.67
2017-02-2210:3019389.0919394.3119331.5119331.51
2017-02-2210:0019403.5419403.5419376.9419389.06
2017-02-2209:3019367.4819415.4119367.4819404.12
2017-02-2209:0019419.2219419.2219358.8619367.49
2017-02-2115:0019378.6019381.4419378.6019381.44
2017-02-2114:3019383.0019395.3519377.8019377.80
2017-02-2114:0019381.9419385.3819370.5819383.62
2017-02-2113:3019382.2819387.7519378.1919380.88
2017-02-2113:0019387.1819394.9819382.3119384.26
2017-02-2112:3019392.2519392.4619374.4119387.15
2017-02-2112:00
2017-02-2111:3019339.6419339.6419339.6319339.63
2017-02-2111:0019341.6419346.3219336.1419338.55
2017-02-2110:3019328.3619366.6419328.3019341.84
2017-02-2110:0019301.7119330.1919293.9619329.29
2017-02-2109:3019292.0219302.5819288.6319302.41
2017-02-2109:0019267.8719302.1319261.9819292.82
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

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