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 
2017-07-2615:0020049.5620050.1620049.5620050.16
2017-07-2614:3020034.4020066.2420033.2220048.15
2017-07-2614:0020045.4820047.9520029.9820033.89
2017-07-2613:3020040.0820045.3020016.5820045.30
2017-07-2613:0020049.5120054.3320026.6920039.90
2017-07-2612:3020054.1320064.8020049.5020050.10
2017-07-2612:00
2017-07-2611:3020054.6020054.6020048.6220048.62
2017-07-2611:0020066.9320071.9620050.6120058.35
2017-07-2610:3020083.0720090.7320058.0020067.29
2017-07-2610:0020096.3620100.4420082.4820083.26
2017-07-2609:3020103.0220116.0020088.8820096.39
2017-07-2609:0020098.1420112.4820083.6820101.48
2017-07-2515:0019962.0719962.0719955.2019955.20
2017-07-2514:3019972.9319976.5219961.5119972.01
2017-07-2514:0019965.8619974.3419965.0619973.12
2017-07-2513:3019959.1319970.6319958.4619965.79
2017-07-2513:0019969.3819974.2219950.5119958.56
2017-07-2512:3019962.8019973.6419960.7219969.57
2017-07-2512:00
2017-07-2511:3019953.4419953.4419950.1119950.11
2017-07-2511:0019986.7319991.0019941.6119953.52
2017-07-2510:3020002.4320010.5119982.8819986.86
2017-07-2510:0019997.7320012.6019989.3520002.16
2017-07-2509:3020013.5620015.4819992.1619997.32
2017-07-2509:0019979.5620036.3119974.2020013.36
2017-07-2415:0019975.5319975.6719975.5319975.67
2017-07-2414:3019987.6920002.5419958.7119972.31
2017-07-2414:0019940.7019991.2419940.2519987.88
2017-07-2413:3019925.5219944.8519925.5219941.20
2017-07-2413:0019928.0519932.2219917.4519925.52
2017-07-2412:3019929.8419938.1819926.3019927.91
2017-07-2412:00
2017-07-2411:3019927.1419927.2919927.1419927.29
2017-07-2411:0019929.7419930.0919909.3619927.73
2017-07-2410:3019911.3119935.8119906.0419932.08
2017-07-2410:0019943.6919947.2119901.8819910.43
2017-07-2409:3019930.5319947.4019925.5719944.15
2017-07-2409:0019973.6719973.6719906.8019930.51
2017-07-2115:0020101.1020101.1020099.7520099.75
2017-07-2114:3020106.0520106.2620081.9120099.84
2017-07-2114:0020105.2720111.8420100.3520106.17
2017-07-2113:3020112.1320113.5820104.5120104.91
2017-07-2113:0020106.0320112.7820097.0620112.24
2017-07-2112:3020094.2020113.9920088.7020103.23
2017-07-2112:00
2017-07-2111:3020092.9220093.5720092.9220093.57
2017-07-2111:0020099.5420100.0720091.9520093.59
2017-07-2110:3020094.0720102.9120090.6220099.45
2017-07-2110:0020119.3920120.1720089.2920095.28
2017-07-2109:3020128.3220135.3320102.2520118.93
2017-07-2109:0020089.8620132.0620082.7920129.72
2017-07-2015:0020143.3120144.5920143.3120144.59
2017-07-2014:3020153.6020156.5520133.7420137.75
2017-07-2014:0020140.6220157.1120139.6720153.68
2017-07-2013:3020139.8820141.7820134.2520140.65
2017-07-2013:0020153.8920154.1320130.0420140.10
2017-07-2012:3020135.9720156.9820134.3020153.12
2017-07-2012:00
2017-07-2011:3020093.7920093.7920092.1420092.14
2017-07-2011:0020103.3020104.4720090.9420095.79
2017-07-2010:3020059.1620108.1320055.0920102.90
2017-07-2010:0020045.3020061.4720039.3620059.11
2017-07-2009:3020047.5620051.8820035.7420044.86
2017-07-2009:0020046.9020064.3720032.2320047.53
2017-07-1915:0020022.3620022.3620020.8620020.86
2017-07-1914:3020009.9120032.4020009.8620018.60
2017-07-1914:0019989.8920024.4719989.8920009.86
2017-07-1913:3020008.2320010.0619989.7719989.77
2017-07-1913:0020018.6820021.4520002.0320008.44
2017-07-1912:3020018.8120026.3220008.5720019.59
2017-07-1912:00
2017-07-1911:3020025.2520025.2520021.4920021.49
2017-07-1911:0020010.5320032.4619998.5620026.15
2017-07-1910:3020001.3220017.9820000.6120010.61
2017-07-1910:0019999.2320014.4219998.4320001.36
2017-07-1909:3019976.7419999.5519973.6719999.47
2017-07-1909:0019970.7819990.6819947.2619976.94
2017-07-1815:0020004.8420004.8419999.9119999.91
2017-07-1814:3019994.3620015.1119981.8820006.70
2017-07-1814:0020000.3020000.9319984.2119994.30
2017-07-1813:3020015.7420016.9420000.0020000.34
2017-07-1813:0019995.6720021.9719995.6720015.78
2017-07-1812:3019976.7719997.5019970.0019996.87
2017-07-1812:00
2017-07-1811:3019992.2219992.2219991.8619991.86
2017-07-1811:0019991.5520006.3519982.4619991.62
2017-07-1810:3019980.1420002.6919943.1419991.58
2017-07-1810:0020022.0020023.4419971.6219980.20
2017-07-1809:3020057.3020060.9520013.7620022.12
2017-07-1809:0020074.4120081.2920021.0620057.05
2017-07-1415:0020120.1420120.1420118.8620118.86
2017-07-1414:3020139.0520145.7620121.1120121.11
2017-07-1414:0020132.3820141.7120131.1420138.99
2017-07-1413:3020127.8920132.7620127.5720132.76
2017-07-1413:0020138.6020145.4920130.5220132.89
2017-07-1412:3020139.1920151.2220136.9520139.22
2017-07-1412:00
2017-07-1411:3020142.7220144.8220142.7220144.82
2017-07-1411:0020126.5320141.2720117.7920139.94
2017-07-1410:3020137.1620141.3320125.5820125.86
2017-07-1410:0020133.8820153.9920128.6120137.01
2017-07-1409:3020106.5820137.6620101.7120134.35
2017-07-1409:0020157.9220163.6720107.4320107.54
2017-07-1315:0020099.5520099.8120099.5520099.81
2017-07-1314:3020097.7820118.0120097.7820101.43
2017-07-1314:0020114.4920114.9320091.6220098.24
2017-07-1313:3020106.4020121.4220094.2120114.74
2017-07-1313:0020079.4720107.3520079.4720106.02
2017-07-1312:3020121.1020121.1020062.2720079.04
2017-07-1312:00
2017-07-1311:3020131.2420131.2420128.8820128.88
2017-07-1311:0020121.5720136.0320121.5720129.93
2017-07-1310:3020136.9020139.9720120.8720121.98
2017-07-1310:0020119.6520140.4920113.5120137.39
2017-07-1309:3020161.7020173.6120110.5420118.56
2017-07-1309:0020177.2820183.8020159.1520160.85
2017-07-1215:0020101.6920101.6920098.3820098.38
2017-07-1214:3020107.0620116.4720091.4420104.51
2017-07-1214:0020085.4220107.8620085.4220107.30
2017-07-1213:3020087.2020093.2220077.2420086.22
2017-07-1213:0020075.9620094.0220068.0120087.66
2017-07-1212:3020123.4120123.4120061.1620077.74
2017-07-1212:00
2017-07-1211:3020135.6020135.6020132.3820132.38
2017-07-1211:0020129.4420143.2120124.4220143.21
2017-07-1210:3020123.4420134.4720123.2520129.37
2017-07-1210:0020116.5220131.7620105.7120123.31
2017-07-1209:3020150.5920151.8120116.6120117.12
2017-07-1209:0020137.2220153.0420108.3420149.48
2017-07-1115:0020194.8220195.4820194.8220195.48
2017-07-1114:3020197.1420200.8820186.3920186.39
2017-07-1114:0020183.8020197.4220181.7520197.42
2017-07-1113:3020167.1620184.8620164.4320183.61
2017-07-1113:0020168.6320192.5420166.3720166.37
2017-07-1112:3020137.2720179.7820134.6520168.99
2017-07-1112:00
2017-07-1111:3020133.4720135.6320133.4720135.63
2017-07-1111:0020106.3920137.3420106.3920134.02
2017-07-1110:3020116.8020126.9720098.9320106.55
2017-07-1110:0020114.2320134.2520110.2620116.34
2017-07-1109:3020120.6920129.0620113.9020113.90
2017-07-1109:0020073.8620124.4920070.6720121.59
2017-07-1015:0020077.2320080.9820077.2320080.98
2017-07-1014:3020089.7220105.2120074.6120087.42
2017-07-1014:0020057.2020089.3420043.9520089.34
2017-07-1013:3020084.2220085.7220056.0720056.07
2017-07-1013:0020096.5120098.1320084.4020084.40
2017-07-1012:3020065.2820127.7620065.2820097.55
2017-07-1012:00
2017-07-1011:3020066.0220066.0220065.0520065.05
2017-07-1011:0020056.4320064.2520053.1420064.25
2017-07-1010:3020037.3720055.9520034.8620055.95
2017-07-1010:0020048.6320059.3220036.1820037.51
2017-07-1009:3020030.7920049.6320026.0620048.77
2017-07-1009:0020070.4420070.4420023.0320032.46
2017-07-0715:0019929.4419929.4419929.0919929.09
2017-07-0714:3019915.8319936.1719904.6219933.58
2017-07-0714:0019895.3819926.6919895.3819916.10
2017-07-0713:3019891.1119912.0919891.1119895.73
2017-07-0713:0019939.0919939.0919889.9619891.04
2017-07-0712:3019936.1519945.4419924.6719939.14
2017-07-0712:00
2017-07-0711:3019966.3919966.3919965.7819965.78
2017-07-0711:0019972.6019974.6619961.6819966.67
2017-07-0710:3019956.5919979.9319932.3019972.68
2017-07-0710:0019885.5319966.1419883.8719956.60
2017-07-0709:3019897.8219909.8819879.7119884.95
2017-07-0709:0019856.6519934.6319856.6519894.30
2017-07-0615:0019997.2819997.2819994.0619994.06
2017-07-0614:3020003.2020012.5819967.5120012.58
2017-07-0614:0019981.8820007.9919964.6920003.88
2017-07-0613:3019968.4219985.4419967.2719981.25
2017-07-0613:0019961.3819974.1519955.0819967.72
2017-07-0612:3020001.3020009.3719947.6319960.84
2017-07-0612:00
2017-07-0611:3020026.0620027.4220026.0620027.42
2017-07-0611:0020022.4820035.9620015.5820025.65
2017-07-0610:3020025.4020049.0520017.8120022.50
2017-07-0610:0020010.7320027.4919985.4820025.05
2017-07-0609:3020055.6020066.4319998.8920009.12
2017-07-0609:0020061.6820078.8820030.0620055.04
2017-07-0515:0020080.6820081.6320080.6820081.63
2017-07-0514:3020044.0420087.0120039.4920074.76
2017-07-0514:0020042.4720057.8220034.9620044.03
2017-07-0513:3020053.2020055.0720036.6020042.13
2017-07-0513:0020003.1020060.6420003.1020054.22
2017-07-0512:3019949.8520027.9319949.8520003.42
2017-07-0512:00
2017-07-0511:3019932.0819932.0819928.7919928.79
2017-07-0511:0019910.1219933.1019895.8919930.97
2017-07-0510:3019979.2919980.5919888.9019914.42
2017-07-0510:0019964.5819991.2619955.8219979.06
2017-07-0509:3019962.9019991.3119962.9019971.68
2017-07-0509:0020015.0720025.9519957.0419964.58
2017-07-0415:0020031.2320032.3520031.2320032.35
2017-07-0414:3020003.4120033.7319979.5820028.54
2017-07-0414:0020041.7020041.7019971.5320003.29
2017-07-0413:3020071.6620072.6220022.0620040.57
2017-07-0413:0020090.3720093.0220067.7420067.74
2017-07-0412:3020130.3720133.0620076.7320089.33
2017-07-0412:00
2017-07-0411:3020136.7620141.2120136.7620141.21
2017-07-0411:0020142.9020147.5020128.4720132.28
2017-07-0410:3020132.4520147.4020128.6020143.19
2017-07-0410:0020118.8620138.7120106.3920134.65
2017-07-0409:3020141.9320168.1920111.7820113.99
2017-07-0409:0020192.2720197.1620142.0020142.00
2017-07-0315:0020050.8820055.8020050.8820055.80
2017-07-0314:3020069.7020072.0620037.4420051.00
2017-07-0314:0020087.0920087.0920066.0020070.40
2017-07-0313:3020076.6520089.5320067.7120088.84
2017-07-0313:0020087.4720089.0320070.2820076.77
2017-07-0312:3020073.2120096.1420073.2120087.14
2017-07-0312:00
2017-07-0311:3020061.3220061.3220060.2120060.21
2017-07-0311:0020070.9720077.0620056.0520061.28
2017-07-0310:3020046.0720085.9920046.0720071.23
2017-07-0310:0020055.5820066.2320044.2120046.00
2017-07-0309:3020065.2520070.6220030.6120056.89
2017-07-0309:0020056.3220086.5920042.3620064.25
2017-06-3015:0020033.8720033.8720033.4320033.43
2017-06-3014:3019972.1120024.5819970.3420022.44
2017-06-3014:0019981.0719982.9119962.5519971.98
2017-06-3013:3019970.5719988.8919970.5719981.38
2017-06-3013:0019981.8919986.1819959.8719970.15
2017-06-3012:3019996.0120008.0419978.2019981.13
2017-06-3012:00
2017-06-3011:3019999.7520000.8819999.7520000.88
2017-06-3011:0020019.9120019.9119975.0520001.98
2017-06-3010:3019971.1720015.8719971.1720015.87
2017-06-3010:0019971.7219985.0019946.5119970.71
2017-06-3009:3019998.6220003.6319948.4719960.52
2017-06-3009:0020025.6320044.0119981.8019998.89
2017-06-2915:0020216.4420220.3020216.4420220.30
2017-06-2914:3020218.6720227.1520207.8320219.02
2017-06-2914:0020212.9320219.2220197.3820219.03
2017-06-2913:3020236.7420237.0720212.6820213.34
2017-06-2913:0020237.9620243.5020232.3320237.26
2017-06-2912:3020241.9720257.3520238.1520239.22
2017-06-2912:00
2017-06-2911:3020240.9920240.9920238.8520238.85
2017-06-2911:0020240.7220248.1120229.8020241.13
2017-06-2910:3020210.9720241.7420200.4220240.68
2017-06-2910:0020215.0320221.0120199.3820211.36
2017-06-2909:3020237.5520261.5120213.5520215.81
2017-06-2909:0020260.8720266.5920228.0320237.47
2017-06-2815:0020126.7520130.4120126.7520130.41
2017-06-2814:3020154.1420154.1420110.4920114.83
2017-06-2814:0020162.9320166.7120151.9820153.98
2017-06-2813:3020154.8420166.2120153.9020164.65
2017-06-2813:0020164.4620166.6420152.9920155.85
2017-06-2812:3020159.9120169.4520150.6520163.52
2017-06-2812:00
2017-06-2811:3020166.6020166.6020166.2120166.21
2017-06-2811:0020206.8020207.2620158.4420166.13
2017-06-2810:3020218.6520221.9420193.6620206.55
2017-06-2810:0020193.0320224.3020189.2820219.28
2017-06-2809:3020170.8320193.2020168.8220193.20
2017-06-2809:0020149.2020200.0120144.8820171.71
2017-06-2715:0020224.4420225.0920224.4420225.09
2017-06-2714:3020228.5020236.6420201.7220215.28
2017-06-2714:0020219.7720229.3920209.7920229.39
2017-06-2713:3020222.9120224.1020213.2920220.39
2017-06-2713:0020222.4020230.8820215.5720222.61
2017-06-2712:3020220.9920231.2920218.9320221.34
2017-06-2712:00
2017-06-2711:3020221.6520221.6520213.6220213.62
2017-06-2711:0020224.5520232.3120222.6520224.09
2017-06-2710:3020233.4820238.7220223.1220224.21
2017-06-2710:0020206.8520234.1220206.2320234.12
2017-06-2709:3020224.7720224.7720185.1920206.88
2017-06-2709:0020229.1220250.1020215.6020225.90
2017-06-2615:0020154.9020154.9020153.3520153.35
2017-06-2614:3020148.7220172.4320147.8420161.01
2017-06-2614:0020157.0320161.7720146.3320149.11
2017-06-2613:3020157.3420158.0020150.1620157.14
2017-06-2613:0020154.3520157.8620149.2920157.43
2017-06-2612:3020157.1920161.1820154.2320154.92
2017-06-2612:00
2017-06-2611:3020156.8720157.4220156.8720157.42
2017-06-2611:0020151.7320160.6720144.4820157.31
2017-06-2610:3020158.3520168.9320147.6620152.10
2017-06-2610:0020171.6320172.8720156.9620158.71
2017-06-2609:3020180.1220193.9420164.5120171.73
2017-06-2609:0020132.8120196.3820119.0420180.50
2017-06-2315:0020136.3020136.3020132.6720132.67
2017-06-2314:3020129.1420143.5420126.7520141.65
2017-06-2314:0020126.3420134.7520114.0020128.86
2017-06-2313:3020137.2520144.6620127.6620128.17
2017-06-2313:0020137.7820146.3420127.9620136.71
2017-06-2312:3020135.9420142.7320127.3420140.43
2017-06-2312:00
2017-06-2311:3020108.8820108.8820107.7620107.76
2017-06-2311:0020107.1120116.7120104.3120111.30
2017-06-2310:3020114.7820117.2220098.2620106.94
2017-06-2310:0020120.8220138.2220110.4320113.55
2017-06-2309:3020121.6620133.2320116.3420117.96
2017-06-2309:0020152.5820152.5820089.5420120.72
2017-06-2215:0020114.1020114.1020110.5120110.51
2017-06-2214:3020148.9720150.1520116.7620116.76
2017-06-2214:0020137.5020154.6720136.4620149.28
2017-06-2213:3020170.5020171.1820131.8420137.91
2017-06-2213:0020172.6620176.4820165.0420171.38
2017-06-2212:3020135.0220191.4220135.0220172.28
2017-06-2212:00
2017-06-2211:3020118.2720118.2720118.2520118.25
2017-06-2211:0020139.1520145.1420107.8920116.14
2017-06-2210:3020136.2220147.9620133.4120138.57
2017-06-2210:0020118.6020138.5120118.2720136.76
2017-06-2209:3020152.5220152.5220113.8720120.16
2017-06-2209:0020154.3820156.8720126.4720153.39
2017-06-2115:0020135.1320138.7920135.1320138.79
2017-06-2114:3020153.6120153.6120123.4920126.75
2017-06-2114:0020148.4420168.6220148.4420153.88
2017-06-2113:3020144.2620152.7120135.4220148.47
2017-06-2113:0020145.8520153.4820133.3220144.73
2017-06-2112:3020158.4620158.8120117.7920145.61
2017-06-2112:00
2017-06-2111:3020180.9720183.9020180.9720183.90
2017-06-2111:0020184.3020187.5420171.4720179.71
2017-06-2110:3020183.3020215.1120177.2220184.42
2017-06-2110:0020197.0120207.0420179.6520184.73
2017-06-2109:3020178.7620203.8920136.0420197.84
2017-06-2109:0020192.1620204.4420166.4220188.04

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