日経平均株価 30分足 時系列データ (2016年11月)

日経平均株価
 
 
始値 
高値 
安値 
終値 
2016-11-3015:0018303.7418308.4818303.7418308.48
2016-11-3014:3018304.5318312.0418280.6618284.41
2016-11-3014:0018321.0518335.5818303.5918304.71
2016-11-3013:3018326.7718332.2818313.9818321.02
2016-11-3013:0018309.9718328.3518282.9318326.93
2016-11-3012:3018339.8018341.4718293.1818308.79
2016-11-3012:00
2016-11-3011:3018332.2618332.2618329.9118329.91
2016-11-3011:0018320.2518336.2918316.0018332.59
2016-11-3010:3018348.7118348.7118309.0318319.16
2016-11-3010:0018323.1318348.5518323.1318348.16
2016-11-3009:3018318.6918345.7018313.2418322.89
2016-11-3009:0018356.0318370.3118295.6918317.81
2016-11-2915:0018312.6618312.6618307.0418307.04
2016-11-2914:3018309.0618327.5118308.2018316.50
2016-11-2914:0018289.2618310.8218288.2618308.90
2016-11-2913:3018290.8318294.8518279.9318292.82
2016-11-2913:0018298.8918303.1718284.5618289.95
2016-11-2912:3018322.2618323.8418287.6218298.21
2016-11-2912:00
2016-11-2911:3018319.6418322.5818319.6418322.58
2016-11-2911:0018317.1218323.7818310.1918312.52
2016-11-2910:3018310.0418326.6218301.5918316.65
2016-11-2910:0018300.4918321.3518298.6918308.79
2016-11-2909:3018285.8818300.2118258.8218300.21
2016-11-2909:0018263.6318303.3918262.0318288.05
2016-11-2815:0018357.8818357.8818356.8918356.89
2016-11-2814:3018326.7318374.9318320.6518364.11
2016-11-2814:0018343.0418348.6118330.3218330.63
2016-11-2813:3018294.1218340.9818290.2118340.98
2016-11-2813:0018312.3718327.1018295.3018295.61
2016-11-2812:3018260.3118312.7618260.3118312.76
2016-11-2812:00
2016-11-2811:3018241.0818241.0818234.9018234.90
2016-11-2811:0018255.6718255.6718222.8218239.92
2016-11-2810:3018244.1818293.6018243.1118255.74
2016-11-2810:0018255.7818290.9918243.3318243.76
2016-11-2809:3018312.9918317.5318245.9818249.23
2016-11-2809:0018302.5818339.5518282.7418312.95
2016-11-2515:0018381.6718381.6718381.2218381.22
2016-11-2514:3018328.4118391.9618318.5718384.26
2016-11-2514:0018301.8718346.3418288.5018327.37
2016-11-2513:3018352.2218372.8718299.2018304.68
2016-11-2513:0018336.3418382.1818330.0418352.31
2016-11-2512:3018456.3418464.2518345.0018345.00
2016-11-2512:00
2016-11-2511:3018472.9418473.9418472.9418473.94
2016-11-2511:0018460.6418475.0918446.1818473.98
2016-11-2510:3018465.2218482.9418451.7618459.87
2016-11-2510:0018441.0218479.3618439.7218466.60
2016-11-2509:3018424.6718449.5718423.7118440.64
2016-11-2509:0018387.5918439.4418385.9318423.48
2016-11-2415:0018333.5818333.5818333.4118333.41
2016-11-2414:3018355.1618357.3218335.4818349.62
2016-11-2414:0018359.3918360.7818347.9918356.05
2016-11-2413:3018350.7818361.3618345.7018360.22
2016-11-2413:0018361.6618363.7118345.3118351.06
2016-11-2412:3018361.7318382.7218353.9318357.98
2016-11-2412:00
2016-11-2411:3018338.7118338.8518338.7118338.85
2016-11-2411:0018348.2318357.6618334.3318339.18
2016-11-2410:3018333.4418363.5218322.7118348.83
2016-11-2410:0018334.3718343.1918331.1218335.94
2016-11-2409:3018315.9918344.8018310.3118333.92
2016-11-2409:0018329.7818370.7418315.2918318.22
2016-11-2215:0018161.8618162.9418161.8618162.94
2016-11-2214:3018160.9118170.5918148.2918164.31
2016-11-2214:0018139.2218175.6318139.2218163.63
2016-11-2213:3018136.6518152.2818136.6518139.59
2016-11-2213:0018136.4118155.9218136.2418136.78
2016-11-2212:3018145.6118149.7518129.2018136.32
2016-11-2212:00
2016-11-2211:3018116.1618116.1618112.4318112.43
2016-11-2211:0018109.6318136.1118101.2718115.08
2016-11-2210:3018103.7218110.9418077.8218109.36
2016-11-2210:0018111.8518111.8518070.4118105.38
2016-11-2209:3018088.5718129.5118084.3618109.77
2016-11-2209:0018091.0518128.0018050.5518083.12
2016-11-2115:0018106.0018106.0218106.0018106.02
2016-11-2114:3018121.5618121.5918083.7718108.75
2016-11-2114:0018107.0018129.0318102.9018123.39
2016-11-2113:3018090.5018107.6918090.5018106.51
2016-11-2113:0018088.7518108.4718078.5918090.19
2016-11-2112:3018064.5618097.5818064.5618088.41
2016-11-2112:00
2016-11-2111:3018054.0318055.2318054.0318055.23
2016-11-2111:0018060.8418072.0118043.6218057.49
2016-11-2110:3018043.7018067.6818035.5018061.22
2016-11-2110:0018057.8518057.8518036.0818048.49
2016-11-2109:3018035.1518061.5718030.2118058.02
2016-11-2109:0018038.0918057.0718007.7918034.44
2016-11-1815:0017977.1117977.1117967.4117967.41
2016-11-1814:3017996.9018021.0717984.1117984.11
2016-11-1814:0018000.6218016.5117990.9218000.79
2016-11-1813:3017998.4718010.9417990.7717995.67
2016-11-1813:0017999.4718005.6417986.8117999.21
2016-11-1812:3018020.4118020.4117992.1418003.19
2016-11-1812:00
2016-11-1811:3018008.0918011.7918008.0918011.79
2016-11-1811:0018015.4418023.6717980.3018004.70
2016-11-1810:3018025.6618034.5817986.1618017.14
2016-11-1810:0018004.4118030.5517981.6218027.83
2016-11-1809:3018025.4518033.2917992.3317999.68
2016-11-1809:0018024.2118043.7218008.7318026.73
2016-11-1715:0017861.5217862.6317861.5217862.63
2016-11-1714:3017840.3717863.4517840.3717855.12
2016-11-1714:0017833.6517858.1717831.3817837.73
2016-11-1713:3017838.4917843.9217822.2117832.73
2016-11-1713:0017840.1517841.2517825.5817831.29
2016-11-1712:3017837.5617859.0917825.3717840.48
2016-11-1712:00
2016-11-1711:3017861.3017864.0917861.3017864.09
2016-11-1711:0017847.1117884.0617841.4117861.22
2016-11-1710:3017787.5717863.4717782.1217848.29
2016-11-1710:0017786.2517867.3517778.1417788.49
2016-11-1709:3017800.2617812.2917771.7817786.35
2016-11-1709:0017766.6117812.6117764.0817799.11
2016-11-1615:0017864.7317864.7317862.2117862.21
2016-11-1614:3017866.8117883.6117855.0117874.09
2016-11-1614:0017875.1517877.7517859.4617866.86
2016-11-1613:3017878.0317880.2217856.0717870.62
2016-11-1613:0017851.1017885.2017850.0517878.58
2016-11-1612:3017876.3717886.4417844.3117852.59
2016-11-1612:00
2016-11-1611:3017876.6017882.0817876.6017882.08
2016-11-1611:0017838.0717879.4417837.3417876.13
2016-11-1610:3017828.9417842.9317819.3117838.57
2016-11-1610:0017854.6717860.7617807.4717830.48
2016-11-1609:3017835.0817870.9517825.4917856.74
2016-11-1609:0017832.5117859.8017821.2417836.49
2016-11-1515:0017667.7117668.1517667.7117668.15
2016-11-1514:3017645.3617680.1717641.7817678.58
2016-11-1514:0017652.1917666.9217630.7917645.05
2016-11-1513:3017657.5417671.6517651.5517653.47
2016-11-1513:0017672.9917681.4917657.4917657.49
2016-11-1512:3017652.6117687.4117638.3517672.85
2016-11-1512:00
2016-11-1511:3017644.6617646.5117644.6617646.51
2016-11-1511:0017649.2217657.5817626.0017642.66
2016-11-1510:3017660.2917693.0317640.3817649.49
2016-11-1510:0017635.7617663.3917611.7917659.18
2016-11-1509:3017614.5817657.3217605.7717633.30
2016-11-1509:0017690.2217727.5817614.8017616.95
2016-11-1415:0017672.2617672.6217672.2617672.62
2016-11-1414:3017687.3017688.2117666.7517675.17
2016-11-1414:0017677.0417697.3317659.2417687.71
2016-11-1413:3017658.5317685.1217645.4817684.05
2016-11-1413:0017667.0417669.1017644.4817659.93
2016-11-1412:3017659.4917685.4617659.4917671.42
2016-11-1412:00
2016-11-1411:3017638.6617640.8417638.6617640.84
2016-11-1411:0017614.8117652.2217612.8617640.52
2016-11-1410:3017663.3217669.1417613.7617619.65
2016-11-1410:0017645.2117676.2317633.4417662.86
2016-11-1409:3017538.4217654.4817538.4217648.98
2016-11-1409:0017467.4917548.3917455.7817541.63
2016-11-1115:0017372.3017374.7917372.3017374.79
2016-11-1114:3017416.8117416.8117333.4917391.86
2016-11-1114:0017365.9817423.0717364.5817417.34
2016-11-1113:3017382.4617410.8617362.4517369.47
2016-11-1113:0017389.6717404.0817340.9717380.26
2016-11-1112:3017443.6617455.4517386.8517386.85
2016-11-1112:00
2016-11-1111:3017385.6317393.7217385.6317393.72
2016-11-1111:0017498.7417498.7417374.0717390.40
2016-11-1110:3017543.7617561.6417491.4417499.11
2016-11-1110:0017549.6217571.8717528.0717541.23
2016-11-1109:3017596.2917621.7317517.0817548.97
2016-11-1109:0017526.6117595.3517449.6617589.05
2016-11-1015:0017340.7617344.4217340.7617344.42
2016-11-1014:3017375.6317380.4817319.6517329.01
2016-11-1014:0017293.0617393.8217289.4417377.93
2016-11-1013:3017234.2717314.2317233.9217292.17
2016-11-1013:0017210.6117256.3617210.6117240.95
2016-11-1012:3017210.7617227.9217185.0017213.12
2016-11-1012:00
2016-11-1011:3017184.3817184.3817178.8717178.87
2016-11-1011:0017166.6517211.6117155.5417184.73
2016-11-1010:3017192.4117237.8317166.5417166.54
2016-11-1010:0017188.3117265.9017188.3117194.23
2016-11-1009:3017133.8317194.7417110.6917189.40
2016-11-1009:0016562.8617227.2816560.6617130.83
2016-11-0915:0016261.9716261.9716251.5416251.54
2016-11-0914:3016323.5916342.5416226.3216272.45
2016-11-0914:0016211.3416343.3916111.8116328.95
2016-11-0913:3016526.4216526.4216222.0216224.60
2016-11-0913:0016349.4916511.4116315.2316511.41
2016-11-0912:3016483.2916483.2916314.9216358.75
2016-11-0912:00
2016-11-0911:3016782.2016788.9016782.2016788.90
2016-11-0911:0017129.5417129.5416646.0416777.48
2016-11-0910:3017345.9417373.4617139.1917157.59
2016-11-0910:0017393.5417427.7117329.4517348.06
2016-11-0909:3017296.2117374.2617088.7517374.26
2016-11-0909:0017281.9517314.3617256.5117293.29
2016-11-0815:0017168.7017171.3817168.7017171.38
2016-11-0814:3017165.4117175.9817156.5717161.52
2016-11-0814:0017173.4917197.0317165.0817165.50
2016-11-0813:3017167.7817184.1217166.6417173.36
2016-11-0813:0017176.4417194.5517162.3917167.94
2016-11-0812:3017147.7717178.6117147.3217176.55
2016-11-0812:00
2016-11-0811:3017149.9117150.8417149.9117150.84
2016-11-0811:0017156.0517165.8517150.3717151.71
2016-11-0810:3017185.7117191.2317130.8317156.49
2016-11-0810:0017192.0517199.5517173.4617184.97
2016-11-0809:3017202.2117203.7017172.8317191.77
2016-11-0809:0017242.7017247.0417191.9817201.21
2016-11-0715:0017182.0117182.0117177.2117177.21
2016-11-0714:3017176.5517186.7317150.1417186.73
2016-11-0714:0017157.0417186.8917149.9617177.33
2016-11-0713:3017157.0417160.3417132.3617157.52
2016-11-0713:0017153.4617170.0317144.8617157.35
2016-11-0712:3017152.3017155.9117133.9217153.49
2016-11-0712:00
2016-11-0711:3017133.3817135.4017133.3817135.40
2016-11-0711:0017123.3117153.2917104.9517133.12
2016-11-0710:3017103.8417124.0717099.1317123.31
2016-11-0710:0017082.3317112.0717070.1717104.79
2016-11-0709:3017106.7517106.7517056.8417082.30
2016-11-0709:0017126.0317180.1717082.6417111.14
2016-11-0415:0016898.6616905.3616898.6616905.36
2016-11-0414:3016881.3616911.2216864.7516903.33
2016-11-0414:0016845.8816881.4816835.9016881.48
2016-11-0413:3016867.2916873.5216827.8816845.37
2016-11-0413:0016861.6616875.2716855.2416867.81
2016-11-0412:3016855.4016887.5316845.6616865.87
2016-11-0412:00
2016-11-0411:3016888.9416888.9416888.7816888.78
2016-11-0411:0016853.7016933.6016844.1916888.50
2016-11-0410:3016821.7616861.0516801.9816853.79
2016-11-0410:0016854.9716854.9716803.3916823.96
2016-11-0409:3016934.3816935.9816854.9116854.91
2016-11-0409:0016964.5016996.0916922.5516934.30
2016-11-0215:0017133.1517134.6817133.1517134.68
2016-11-0214:3017132.0517160.9217118.2917136.36
2016-11-0214:0017107.1617132.5117098.9617132.51
2016-11-0213:3017116.0117119.7417080.5917107.36
2016-11-0213:0017127.2117132.4817092.8317114.72
2016-11-0212:3017156.1717165.5417123.3717127.69
2016-11-0212:00
2016-11-0211:3017194.7917200.6117194.7917200.61
2016-11-0211:0017221.2817221.2817169.7217191.39
2016-11-0210:3017221.7217240.8517218.5317221.66
2016-11-0210:0017258.5517259.7817211.0617224.47
2016-11-0209:3017244.7317283.6017241.0917259.34
2016-11-0209:0017238.0017258.8317216.5117242.54
2016-11-0115:0017441.6617442.4017441.6617442.40
2016-11-0114:3017404.9917439.1117404.9917439.11
2016-11-0114:0017421.8917425.1117395.7917404.56
2016-11-0113:3017412.7117425.3817411.3017423.89
2016-11-0113:0017418.4617432.2217412.6117412.80
2016-11-0112:3017437.2217473.1217403.0317418.43
2016-11-0112:00
2016-11-0111:3017398.9817399.3017398.9817399.30
2016-11-0111:0017414.5517414.5517384.3017400.37
2016-11-0110:3017388.7817414.1817388.7817414.18
2016-11-0110:0017352.2917398.3017341.4517396.56
2016-11-0109:3017361.7317361.7317339.6417351.61
2016-11-0109:0017380.5417394.6517340.1617360.12

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