日経平均株価 30分足 時系列データ (2016年12月)

日経平均株価
 
 
始値 
高値 
安値 
終値 
2016-12-3015:0019113.4119114.3719113.4119114.37
2016-12-3014:3019168.5319173.5919097.1619097.16
2016-12-3014:0019135.2219170.7419135.2219169.48
2016-12-3013:3019162.6619165.4519136.2819136.28
2016-12-3013:0019127.8319176.8119127.4819160.53
2016-12-3012:3019097.2919129.4519092.5819128.46
2016-12-3012:00
2016-12-3011:3019065.2319067.7419065.2319067.74
2016-12-3011:0019048.1819066.5219029.9319065.94
2016-12-3010:3019006.9619048.8119006.4919047.85
2016-12-3010:0019023.4419028.6318996.7919006.08
2016-12-3009:3019009.8919034.0718991.5919029.26
2016-12-3009:0018997.6819048.7418996.6519010.51
2016-12-2915:0019146.5719146.5719145.1419145.14
2016-12-2914:3019134.1519172.0119134.1519153.90
2016-12-2914:0019158.5419171.4719120.1619134.02
2016-12-2913:3019124.1219163.5919109.4819159.30
2016-12-2913:0019158.5419159.6919092.2219124.63
2016-12-2912:3019198.3219198.3219148.5719154.80
2016-12-2912:00
2016-12-2911:3019208.6219210.9319208.6219210.93
2016-12-2911:0019189.3519212.5119178.5919207.80
2016-12-2910:3019168.0619211.9119168.0619190.52
2016-12-2910:0019244.4319245.0619168.6919174.19
2016-12-2909:3019255.3419292.2619235.5019243.73
2016-12-2909:0019301.0419301.0419228.0419254.12
2016-12-2815:0019408.0219408.0219401.7219401.72
2016-12-2814:3019425.6219429.4619397.8119405.24
2016-12-2814:0019438.7119440.3219419.0419425.67
2016-12-2813:3019433.4519442.1319426.6319438.62
2016-12-2813:0019417.4719440.5019411.4219433.02
2016-12-2812:3019410.5519430.9419386.0319418.75
2016-12-2812:00
2016-12-2811:3019405.5019409.3419405.5019409.34
2016-12-2811:0019399.4019412.0119398.3419405.08
2016-12-2810:3019413.1019418.4619389.5819398.79
2016-12-2810:0019387.7719414.9519386.6719413.28
2016-12-2809:3019366.1819400.8419366.1819387.60
2016-12-2809:0019392.1119400.8419364.7319364.73
2016-12-2715:0019404.3819404.3819403.0619403.06
2016-12-2714:3019390.3219428.0919384.3619417.15
2016-12-2714:0019399.9019411.8219382.7119390.66
2016-12-2713:3019407.1119410.7019386.9319399.22
2016-12-2713:0019440.5719441.9519408.3019408.30
2016-12-2712:3019466.1819474.8519427.6619440.03
2016-12-2712:00
2016-12-2711:3019452.5919452.5919451.8719451.87
2016-12-2711:0019446.6919459.7219442.2819452.25
2016-12-2710:3019440.7219478.5819440.7219447.50
2016-12-2710:0019419.3519443.6219417.9819441.09
2016-12-2709:3019394.5919419.2419383.9719418.49
2016-12-2709:0019353.4319416.9219352.0619396.77
2016-12-2615:0019398.8019398.8019396.6419396.64
2016-12-2614:3019428.2319432.4819399.8319406.04
2016-12-2614:0019417.7619429.5019412.7719428.73
2016-12-2613:3019420.8819421.7219411.8319415.59
2016-12-2613:0019407.5619429.0619406.6919420.49
2016-12-2612:3019415.0919425.5319405.1819407.06
2016-12-2612:00
2016-12-2611:3019410.8519410.8519410.4319410.43
2016-12-2611:0019410.7119416.5919404.9719410.01
2016-12-2610:3019404.5619414.2219401.4419410.59
2016-12-2610:0019391.1419411.9519391.1319405.64
2016-12-2609:3019403.3219412.1619385.9419390.53
2016-12-2609:0019394.4119421.5919394.4119402.22
2016-12-2215:0019419.0919427.6719419.0919427.67
2016-12-2214:3019368.3119415.6919365.0219415.69
2016-12-2214:0019381.4819392.8419350.4419368.66
2016-12-2213:3019393.6019393.6019366.8719382.16
2016-12-2213:0019374.6319392.0019372.8819392.00
2016-12-2212:3019383.5819383.5819343.7119370.97
2016-12-2212:00
2016-12-2211:3019406.8219413.4419406.8219413.44
2016-12-2211:0019384.5719407.1619370.7719407.16
2016-12-2210:3019388.3319397.2319380.5919387.43
2016-12-2210:0019388.2219408.1219378.2219387.71
2016-12-2209:3019344.2319396.5719343.6219389.50
2016-12-2209:0019396.8519401.0519327.5119346.23
2016-12-2115:0019446.1419446.1419444.4919444.49
2016-12-2114:3019428.2919456.1219419.7719452.36
2016-12-2114:0019408.1019452.4719408.1019429.03
2016-12-2113:3019501.0519501.0519375.1919407.40
2016-12-2113:0019542.1219553.1019502.6019502.60
2016-12-2112:3019518.6819556.3019512.4619543.08
2016-12-2112:00
2016-12-2111:3019523.6719523.6719522.8019522.80
2016-12-2111:0019547.3119554.8619515.1319522.97
2016-12-2110:3019562.1719568.6519539.4119546.68
2016-12-2110:0019569.7719583.7319559.2719561.06
2016-12-2109:3019581.1919586.6719566.8419569.45
2016-12-2109:0019547.2819592.9019544.8619582.05
2016-12-2015:0019495.2719495.2719494.5319494.53
2016-12-2014:3019494.5619503.0719482.8719494.15
2016-12-2014:0019506.0519510.9719485.7419496.04
2016-12-2013:3019447.6219511.2019447.6219506.20
2016-12-2013:0019414.6219449.2819412.3119449.28
2016-12-2012:3019405.5419416.5719389.0619414.34
2016-12-2012:00
2016-12-2011:3019388.6019388.6019386.3719386.37
2016-12-2011:0019377.7819397.4519374.6919388.73
2016-12-2010:3019392.6619397.6119373.0119377.80
2016-12-2010:0019392.5819399.4119377.9619392.12
2016-12-2009:3019400.8519408.3719375.8419392.50
2016-12-2009:0019367.8419398.1619356.8119398.16
2016-12-1915:0019392.7919392.7919391.6019391.60
2016-12-1914:3019387.9519397.6119380.7219386.76
2016-12-1914:0019380.9119390.6919372.1519388.07
2016-12-1913:3019374.9919399.2619374.9919381.31
2016-12-1913:0019374.2719382.7419340.9319375.67
2016-12-1912:3019356.9919376.4819355.0419375.05
2016-12-1912:00
2016-12-1911:3019357.5819357.6719357.5819357.67
2016-12-1911:0019345.4919365.8019341.7919356.31
2016-12-1910:3019337.9219353.6219307.1419343.90
2016-12-1910:0019354.7919363.3319323.5319333.25
2016-12-1909:3019364.2919368.1519347.3819354.50
2016-12-1909:0019345.8419385.5019337.5019367.19
2016-12-1615:0019408.6819408.6819401.1519401.15
2016-12-1614:3019413.8719422.7719392.6419422.20
2016-12-1614:0019399.3219420.4619398.2819412.54
2016-12-1613:3019380.3819403.4919372.6319399.27
2016-12-1613:0019395.3419401.6519378.0419382.37
2016-12-1612:3019396.6019415.5219369.3819393.16
2016-12-1612:00
2016-12-1611:3019408.6719408.6719405.6119405.61
2016-12-1611:0019395.5419421.8919392.1719409.73
2016-12-1610:3019374.2519401.2919372.1319395.77
2016-12-1610:0019391.7219404.2719361.0119372.27
2016-12-1609:3019413.1119423.5819360.3619390.86
2016-12-1609:0019438.3919439.9719393.7619414.33
2016-12-1515:0019280.1619280.1619273.7919273.79
2016-12-1514:3019325.9519331.6619270.6319279.94
2016-12-1514:0019343.0619373.4219319.9719326.90
2016-12-1513:3019282.3919344.0219282.3919339.79
2016-12-1513:0019208.3119281.9919192.6019281.44
2016-12-1512:3019223.2719260.0319208.2019209.97
2016-12-1512:00
2016-12-1511:3019222.4319225.2419222.4319225.24
2016-12-1511:0019287.9619292.1719209.2119222.03
2016-12-1510:3019282.0119317.6019279.9319289.01
2016-12-1510:0019311.4819326.8119267.8819283.14
2016-12-1509:3019384.8119403.7219267.2519302.99
2016-12-1509:0019327.7019436.9019327.7019384.81
2016-12-1415:0019256.2819256.2819253.6119253.61
2016-12-1414:3019267.0919271.8919230.6019253.28
2016-12-1414:0019266.6119283.1519256.1719265.56
2016-12-1413:3019268.4519274.7619259.7619266.23
2016-12-1413:0019260.0719279.2519248.5319268.22
2016-12-1412:3019234.4219277.9219227.7419259.47
2016-12-1412:00
2016-12-1411:3019226.9819235.4619226.9819235.46
2016-12-1411:0019222.5119232.4319205.9519222.03
2016-12-1410:3019222.3719227.3319209.8519222.64
2016-12-1410:0019229.5419235.9919184.7519221.75
2016-12-1409:3019208.1319242.4219206.6719231.48
2016-12-1409:0019270.0119284.2819205.9919206.24
2016-12-1315:0019253.5119253.5119250.5219250.52
2016-12-1314:3019220.1119253.1419213.2019249.23
2016-12-1314:0019200.6919215.4919172.9919213.76
2016-12-1313:3019166.1419214.3319166.1419201.09
2016-12-1313:0019153.2819173.9319153.1819165.48
2016-12-1312:3019127.2419164.1019098.3219152.18
2016-12-1312:00
2016-12-1311:3019118.9619125.5719118.9619125.57
2016-12-1311:0019141.8019145.0819125.2319126.36
2016-12-1310:3019159.7319186.7719143.6619143.66
2016-12-1310:0019146.5619160.3119104.4819160.31
2016-12-1309:3019103.1919156.5619099.5519147.05
2016-12-1309:0019120.7619120.7619060.7219103.21
2016-12-1215:0019155.0719155.0719155.0319155.03
2016-12-1214:3019174.8719177.4119140.5019160.27
2016-12-1214:0019176.3119193.9519162.4919174.92
2016-12-1213:3019136.0919174.6219111.8719173.64
2016-12-1213:0019120.5719144.8219085.3219140.17
2016-12-1212:3019113.9019114.8319054.0019107.52
2016-12-1212:00
2016-12-1211:3019132.6119142.8219132.6119142.82
2016-12-1211:0019224.0519239.7619103.9919133.89
2016-12-1210:3019252.8819256.8919219.0619223.56
2016-12-1210:0019262.9519262.9519201.6019252.89
2016-12-1209:3019241.5319280.9319232.4619260.18
2016-12-1209:0019183.8219251.1519148.9419239.87
2016-12-0915:0019010.7819010.7818996.3718996.37
2016-12-0914:3018989.7919042.4818972.6719033.85
2016-12-0914:0018986.8519002.7418970.0218991.46
2016-12-0913:3018997.2219012.1618986.9918988.19
2016-12-0913:0018991.2619008.7118982.1718998.57
2016-12-0912:3018976.8118990.6218948.3918989.43
2016-12-0912:00
2016-12-0911:3018971.1618974.0918971.1618974.09
2016-12-0911:0018958.1818976.2518936.1618975.32
2016-12-0910:3018912.4018983.4718898.9818954.67
2016-12-0910:0018907.0418914.6118883.4318911.76
2016-12-0909:3018874.0318907.0618840.3218907.06
2016-12-0909:0018839.9818902.9618821.4118873.31
2016-12-0815:0018755.5718765.4718755.5718765.47
2016-12-0814:3018735.2118763.4418728.3718748.76
2016-12-0814:0018671.6118734.5118662.3618734.51
2016-12-0813:3018674.7418689.3318668.2718669.96
2016-12-0813:0018648.5118678.2718639.7518675.15
2016-12-0812:3018633.7118654.3918614.0118648.00
2016-12-0812:00
2016-12-0811:3018647.9018649.0318647.9018649.03
2016-12-0811:0018642.1418657.3118629.7618650.32
2016-12-0810:3018654.1618654.1618637.3518641.60
2016-12-0810:0018694.1118694.1118621.3318654.12
2016-12-0809:3018708.8918718.9518679.3918693.40
2016-12-0809:0018674.1918733.5818662.9118708.41
2016-12-0715:0018497.3518497.3518496.6918496.69
2016-12-0714:3018465.4018502.4718464.7018502.47
2016-12-0714:0018460.8018476.6518447.5318465.33
2016-12-0713:3018460.7918466.7918459.0618461.37
2016-12-0713:0018458.9618472.7118456.0618460.62
2016-12-0712:3018433.0218472.7818426.9518458.40
2016-12-0712:00
2016-12-0711:3018432.3218433.7918432.3218433.79
2016-12-0711:0018431.4818444.8618410.8818434.52
2016-12-0710:3018476.2718476.2718429.3918434.41
2016-12-0710:0018476.1218499.6918467.7518475.29
2016-12-0709:3018441.1118482.1018441.1118475.30
2016-12-0709:0018434.5418462.1218414.5118439.58
2016-12-0615:0018357.4818360.5418357.4818360.54
2016-12-0614:3018336.5218376.8418325.6418347.87
2016-12-0614:0018346.4018366.6618335.1018335.10
2016-12-0613:3018354.7118358.3918339.8218347.64
2016-12-0613:0018362.5918379.8018347.8718356.15
2016-12-0612:3018332.7918385.3118318.9918362.80
2016-12-0612:00
2016-12-0611:3018372.5618372.5618370.8318370.83
2016-12-0611:0018357.6718372.1818334.1218372.18
2016-12-0610:3018420.3718435.5318364.2818365.64
2016-12-0610:0018420.0118424.5318397.5818421.80
2016-12-0609:3018447.9018473.7318417.9018419.96
2016-12-0609:0018457.2018484.8018440.7318446.04
2016-12-0515:0018270.7718274.9918270.7718274.99
2016-12-0514:3018273.8118274.7318249.7718264.12
2016-12-0514:0018262.5418281.4918251.1518274.26
2016-12-0513:3018249.6818259.4918231.4918259.49
2016-12-0513:0018251.1618269.9918244.4918249.73
2016-12-0512:3018308.7718315.6518227.3918250.78
2016-12-0512:00
2016-12-0511:3018314.7618314.7618309.0718309.07
2016-12-0511:0018309.4318333.7518307.0618319.49
2016-12-0510:3018310.2318327.3618299.8218307.78
2016-12-0510:0018346.5618352.1418304.5718321.96
2016-12-0509:3018311.6418347.3518286.0218345.89
2016-12-0509:0018349.9218365.7418301.0618318.18
2016-12-0215:0018432.0218432.0218426.0818426.08
2016-12-0214:3018401.6618429.1818391.0618429.18
2016-12-0214:0018376.6218410.6018361.7918400.41
2016-12-0213:3018330.7518392.4618315.3818376.50
2016-12-0213:0018385.2218385.2218317.5518330.63
2016-12-0212:3018411.9518411.9518381.5118384.89
2016-12-0212:00
2016-12-0211:3018420.7118425.4518420.7118425.45
2016-12-0211:0018413.0218422.2618397.5218419.47
2016-12-0210:3018401.3518412.2818370.7918411.43
2016-12-0210:0018405.3818417.6218381.4118401.79
2016-12-0209:3018454.5418461.3318384.8818403.44
2016-12-0209:0018435.5518469.6818412.5818456.25
2016-12-0115:0018509.7618513.1218509.7618513.12
2016-12-0114:3018488.9218532.8418469.2718501.03
2016-12-0114:0018603.6518603.8818476.7518489.81
2016-12-0113:3018669.4118693.4818591.7618603.17
2016-12-0113:0018700.2518702.5918665.6418670.33
2016-12-0112:3018701.7818721.2818686.9818700.33
2016-12-0112:00
2016-12-0111:3018723.1818723.1818722.3818722.38
2016-12-0111:0018730.0118746.2818707.3718726.77
2016-12-0110:3018636.2418740.3018628.5618732.39
2016-12-0110:0018630.3618642.9618613.1818635.80
2016-12-0109:3018612.2118634.4818598.2118630.12
2016-12-0109:0018535.2418626.7718534.2118613.17

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