日経平均株価 30分足 時系列データ (2017年01月)

日経平均株価
 
 
始値 
高値 
安値 
終値 
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
2017-01-2415:0018791.9618791.9618787.9918787.99
2017-01-2414:3018802.9018860.2718802.9018823.81
2017-01-2414:0018839.2018843.0318783.1618804.02
2017-01-2413:3018859.7318875.9218833.3118836.72
2017-01-2413:0018835.0618860.0318826.1818859.23
2017-01-2412:3018813.4018851.8318813.4018831.65
2017-01-2412:00
2017-01-2411:3018874.6218877.7118874.6218877.71
2017-01-2411:0018872.8618887.0018855.9118870.27
2017-01-2410:3018906.3118915.7018866.5918871.95
2017-01-2410:0018843.9918907.0818843.9918905.41
2017-01-2409:3018849.4218867.6818825.3018844.86
2017-01-2409:0018817.4218869.2318808.8118848.97
2017-01-2315:0018893.5118893.5118891.0318891.03
2017-01-2314:3019006.9219016.6118895.2818904.84
2017-01-2314:0019020.5819024.2118978.1618999.82
2017-01-2313:3018938.5719017.7118934.5719017.71
2017-01-2313:0018926.2118938.3318917.8218938.33
2017-01-2312:3018916.8318935.9318909.3018927.99
2017-01-2312:00
2017-01-2311:3018935.9418935.9418934.5718934.57
2017-01-2311:0018918.1618933.7018900.4918933.17
2017-01-2310:3018939.6818959.9918917.4818917.48
2017-01-2310:0018932.4518974.7718927.7818941.71
2017-01-2309:3018916.3418940.9718883.9418932.56
2017-01-2309:0018938.4518960.9118879.6818921.15
2017-01-2015:0019139.6419139.6419137.9119137.91
2017-01-2014:3019152.2619174.7819150.4219150.83
2017-01-2014:0019136.4719176.8619136.4719152.44
2017-01-2013:3019137.4319149.1919128.6619136.69
2017-01-2013:0019087.8019143.7719087.8019139.73
2017-01-2012:3019079.6819105.6619076.8319087.50
2017-01-2012:00
2017-01-2011:3019088.3519091.8419088.3519091.84
2017-01-2011:0019078.6119094.6719057.3719086.21
2017-01-2010:3019081.3219088.4219043.3219076.40
2017-01-2010:0019124.5719124.5719073.8219083.32
2017-01-2009:3019110.6919130.3919094.7819123.24
2017-01-2009:0019059.1519147.8119040.2019086.32
2017-01-1915:0019077.9719077.9719072.2519072.25
2017-01-1914:3019094.8319102.7219071.1219082.77
2017-01-1914:0019081.9019111.1019079.8719095.64
2017-01-1913:3019047.2119085.3419045.0519077.06
2017-01-1913:0019049.6319052.0819025.4119046.20
2017-01-1912:3019065.7419067.1318982.1319048.87
2017-01-1912:00
2017-01-1911:3019069.7419071.3019069.7419071.30
2017-01-1911:0019108.1219108.9619060.8019067.36
2017-01-1910:3019098.9319115.8119087.9419107.89
2017-01-1910:0019089.0219102.7419060.8419099.07
2017-01-1909:3019059.4519122.3919056.4519088.61
2017-01-1909:0019082.8319105.4919048.1719059.76
2017-01-1815:0018901.1118901.1118894.3718894.37
2017-01-1814:3018927.1218941.2418901.2318921.24
2017-01-1814:0018818.4218931.8418816.0318926.79
2017-01-1813:3018826.8218840.4318810.4118818.94
2017-01-1813:0018799.8718828.7618794.9618826.69
2017-01-1812:3018756.5418818.3318754.1718802.60
2017-01-1812:00
2017-01-1811:3018779.8518779.8518776.4518776.45
2017-01-1811:0018720.0818786.8718719.1118777.22
2017-01-1810:3018723.4718756.6518709.4318719.24
2017-01-1810:0018659.4318728.4218650.3318723.72
2017-01-1809:3018704.0018744.5218656.3918657.07
2017-01-1809:0018753.9618839.0518700.7918704.19
2017-01-1715:0018812.8618813.5318812.8618813.53
2017-01-1714:3018864.4918881.7318825.7018836.23
2017-01-1714:0018932.2818932.2818860.4118865.55
2017-01-1713:3018953.8218969.3618902.4318929.61
2017-01-1713:0018964.8618975.7618932.8018952.85
2017-01-1712:3018969.8518973.5318941.2818969.72
2017-01-1712:00
2017-01-1711:3018982.1218982.1218981.5718981.57
2017-01-1711:0019029.8319029.8318977.1918980.28
2017-01-1710:3019043.4719043.4719006.6219029.99
2017-01-1710:0018912.4319043.9118912.4319043.91
2017-01-1709:3018928.8418930.8018849.0618910.84
2017-01-1709:0019038.4519043.1718900.2818928.31
2017-01-1615:0019099.5319099.5319095.2419095.24
2017-01-1614:3019114.9919129.6119104.0819104.79
2017-01-1614:0019133.9919138.6319109.6019114.62
2017-01-1613:3019122.2419151.6819114.6819132.98
2017-01-1613:0019065.9619127.3919064.7419122.92
2017-01-1612:3019086.4919106.1219061.2719069.07
2017-01-1612:00
2017-01-1611:3019105.9819111.9019105.9819111.90
2017-01-1611:0019144.7519149.8919100.0619100.06
2017-01-1610:3019148.4819164.6719135.8019143.75
2017-01-1610:0019208.0819212.3919132.5719148.62
2017-01-1609:3019215.0319217.2019194.1719207.48
2017-01-1609:0019219.1319255.4119205.3019213.72
2017-01-1315:0019286.7519287.2819286.7519287.28
2017-01-1314:3019262.8819284.5819260.8219280.87
2017-01-1314:0019242.9219273.4419242.9219265.45
2017-01-1313:3019265.5419267.2519242.8119243.02
2017-01-1313:0019278.9219293.7519263.9619264.82
2017-01-1312:3019275.8219299.3619265.1219277.22
2017-01-1312:00
2017-01-1311:3019232.2919233.8919232.2919233.89
2017-01-1311:0019234.3019235.8619202.2619231.20
2017-01-1310:3019215.7919234.4519208.2819234.45
2017-01-1310:0019221.3019248.0919210.0019213.58
2017-01-1309:3019207.5119220.2719187.3919219.60
2017-01-1309:0019174.9719244.0819156.9319205.96
2017-01-1215:0019136.9119136.9119134.7019134.70
2017-01-1214:3019180.3519181.3019133.1719145.89
2017-01-1214:0019122.5419198.2119121.4519181.26
2017-01-1213:3019104.5819129.6619095.8919121.68
2017-01-1213:0019088.9819103.3519069.0219102.03
2017-01-1212:3019175.9619182.1319083.3819088.28
2017-01-1212:00
2017-01-1211:3019191.9419192.7619191.9419192.76
2017-01-1211:0019208.0019210.1319163.1119194.22
2017-01-1210:3019195.1219218.6219183.2719206.79
2017-01-1210:0019138.0819194.9119120.5719194.91
2017-01-1209:3019125.8919151.1319095.3919137.66
2017-01-1209:0019300.1919300.1919104.9619117.63
2017-01-1115:0019360.9319364.6719360.9319364.67
2017-01-1114:3019365.0019384.3619362.0619365.79
2017-01-1114:0019357.9219385.9219357.9219364.46
2017-01-1113:3019359.9119364.7119349.9519357.80
2017-01-1113:0019366.7319379.4119356.0619356.97
2017-01-1112:3019364.6219379.2619355.3619367.01
2017-01-1112:00
2017-01-1111:3019371.4719371.4719370.8619370.86
2017-01-1111:0019366.0719402.1719357.1219372.22
2017-01-1110:3019364.0419367.4019352.7519366.22
2017-01-1110:0019379.2819385.1319357.2019362.42
2017-01-1109:3019368.5819380.4519347.8619379.12
2017-01-1109:0019358.6419384.7619325.4619363.92
2017-01-1015:0019303.0319303.0319301.4419301.44
2017-01-1014:3019295.4519349.6319294.7819312.94
2017-01-1014:0019323.3819333.8819288.0719294.74
2017-01-1013:3019271.4219331.1519263.5919329.67
2017-01-1013:0019263.4519297.0119255.3519263.26
2017-01-1012:3019372.4419372.4419260.9519260.95
2017-01-1012:00
2017-01-1011:3019447.6219448.5519447.6219448.55
2017-01-1011:0019428.1419484.9019427.3519448.46
2017-01-1010:3019394.4219438.8919392.6719427.52
2017-01-1010:0019385.3419403.8119371.1219399.53
2017-01-1009:3019414.7319417.6719383.3619384.65
2017-01-1009:0019414.8319426.8219379.7819415.90
2017-01-0615:0019456.5119456.5119454.3319454.33
2017-01-0614:3019449.7019472.3719449.7019466.43
2017-01-0614:0019442.7119448.6619424.8919448.66
2017-01-0613:3019415.1219444.9019390.9419441.72
2017-01-0613:0019445.8919447.3019413.6719415.08
2017-01-0612:3019438.5519459.8319433.7019446.73
2017-01-0612:00
2017-01-0611:3019442.7719442.7719442.1819442.18
2017-01-0611:0019442.5019458.9119436.1019445.08
2017-01-0610:3019457.5819470.5319432.8019442.05
2017-01-0610:0019428.6719462.5219425.5719457.53
2017-01-0609:3019406.2319426.8019403.2119425.37
2017-01-0609:0019393.5519413.2019354.4419405.70
2017-01-0515:0019521.5519521.5519520.6919520.69
2017-01-0514:3019484.5219537.4219479.7819522.01
2017-01-0514:0019496.1519507.9619473.2819484.94
2017-01-0513:3019525.9919535.8119491.8019495.06
2017-01-0513:0019517.3219549.5519513.4719526.21
2017-01-0512:3019520.4019533.4419507.2919516.99
2017-01-0512:00
2017-01-0511:3019546.1019546.1019544.7019544.70
2017-01-0511:0019548.8019559.4119538.4619548.46
2017-01-0510:3019578.6819578.6819550.3619551.08
2017-01-0510:0019556.2619586.0119542.7319579.09
2017-01-0509:3019584.9919615.4019547.8319547.83
2017-01-0509:0019602.1019608.3819552.1519583.93
2017-01-0415:0019593.4119594.1619593.4119594.16
2017-01-0414:3019584.0319594.0519571.7219593.09
2017-01-0414:0019568.7819587.7919566.3619583.93
2017-01-0413:3019546.2019568.7819542.0019565.76
2017-01-0413:0019528.7519567.0919522.1619547.26
2017-01-0412:3019514.0919541.6119496.4719528.80
2017-01-0412:00
2017-01-0411:3019528.9019529.6819528.9019529.68
2017-01-0411:0019510.9519541.0519505.8319528.98
2017-01-0410:3019469.7819513.9619459.3119510.14
2017-01-0410:0019445.9219470.8619433.1519470.86
2017-01-0409:3019378.0219455.5719364.4019446.66
2017-01-0409:0019298.6819398.2719277.9319375.11

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