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 
2017-09-2115:0020349.3220349.3220347.4820347.48
2017-09-2114:3020343.6420364.5720332.6920340.18
2017-09-2114:0020377.7320385.9520338.7820343.60
2017-09-2113:3020403.9620403.9620367.5220377.99
2017-09-2113:0020401.3720408.0720378.8420403.75
2017-09-2112:3020456.6620457.3020399.3520402.34
2017-09-2112:00
2017-09-2111:3020481.1920481.1920479.8820479.88
2017-09-2111:0020453.0420479.3920446.7020478.54
2017-09-2110:3020446.7020461.5720446.7020452.53
2017-09-2110:0020427.7320471.2520427.6420446.34
2017-09-2109:3020458.9620458.9620422.7820427.77
2017-09-2109:0020456.5020481.2720441.0520459.97
2017-09-2015:0020314.8320314.8320310.4620310.46
2017-09-2014:3020288.7220321.7320286.6920313.39
2017-09-2014:0020299.6820301.4120279.9820288.70
2017-09-2013:3020296.8720306.2120283.4020299.47
2017-09-2013:0020296.3920312.7420293.7620297.44
2017-09-2012:3020337.7420339.3720294.4520296.33
2017-09-2012:00
2017-09-2011:3020300.5920300.5920298.8020298.80
2017-09-2011:0020296.1220309.0920291.7720299.07
2017-09-2010:3020290.3420302.4420284.9620296.58
2017-09-2010:0020277.5620299.6820272.8220290.56
2017-09-2009:3020294.7920310.3420277.5920277.59
2017-09-2009:0020301.3320323.0720280.9320294.87
2017-09-1915:0020304.4520304.4520299.3820299.38
2017-09-1914:3020310.5420320.7820292.4320299.94
2017-09-1914:0020264.0720313.8020252.7820310.21
2017-09-1913:3020211.4720267.9120211.4720265.02
2017-09-1913:0020199.5120212.8820198.2220211.36
2017-09-1912:3020194.9320212.5420189.2020199.47
2017-09-1912:00
2017-09-1911:3020198.0420198.0420197.5620197.56
2017-09-1911:0020191.7320204.3020180.3720197.46
2017-09-1910:3020166.1220198.5620166.1220191.57
2017-09-1910:0020173.9020173.9020148.2120166.37
2017-09-1909:3020172.3720181.5020162.8220173.41
2017-09-1909:0020128.1820178.7020122.0020172.83
2017-09-1515:0019903.1719909.5019903.1719909.50
2017-09-1514:3019919.1019926.2819898.7019902.20
2017-09-1514:0019909.4419925.9219905.9019920.50
2017-09-1513:3019917.3719920.7019905.4619909.71
2017-09-1513:0019898.2819933.4019896.0119917.44
2017-09-1512:3019840.9119907.7119840.2319898.53
2017-09-1512:00
2017-09-1511:3019824.8919826.8419824.8919826.84
2017-09-1511:0019819.2319836.5919819.1619824.97
2017-09-1510:3019835.7219845.0619818.9619819.15
2017-09-1510:0019851.8019863.2419834.3719835.66
2017-09-1509:3019846.9319855.6419841.7419851.90
2017-09-1509:0019793.8019850.8119787.6519847.04
2017-09-1415:0019812.4419812.4419807.4419807.44
2017-09-1414:3019816.6319824.6819793.8519811.29
2017-09-1414:0019824.2719824.7719815.4019816.93
2017-09-1413:3019801.9019830.0419801.4119824.20
2017-09-1413:0019840.7519844.9719798.7319802.15
2017-09-1412:3019842.2719846.2519816.5719840.88
2017-09-1412:00
2017-09-1411:3019869.7619873.6219869.7619873.62
2017-09-1411:0019903.8119903.8119859.1019869.41
2017-09-1410:3019897.9719918.0419896.2919904.08
2017-09-1410:0019893.4619918.3919884.2319897.56
2017-09-1409:3019847.4319893.9819846.2919893.98
2017-09-1409:0019860.3719886.3219845.8819847.49
2017-09-1315:0019864.4619865.8219864.4619865.82
2017-09-1314:3019874.3319878.4319861.3619861.90
2017-09-1314:0019878.1619880.2619868.4619873.94
2017-09-1313:3019887.0619888.2119877.5519878.09
2017-09-1313:0019873.4419888.8419872.0019887.24
2017-09-1312:3019875.1319884.1019869.4919873.26
2017-09-1312:00
2017-09-1311:3019867.9019869.8219867.9019869.82
2017-09-1311:0019860.9419869.6119850.6919867.81
2017-09-1310:3019877.7819879.8519860.6319860.91
2017-09-1310:0019858.9019878.8619850.1419878.22
2017-09-1309:3019848.1619861.3719845.0219860.08
2017-09-1309:0019873.6919874.9619846.7419848.17
2017-09-1215:0019771.0619776.6219771.0619776.62
2017-09-1214:3019772.4319775.7419756.9819763.02
2017-09-1214:0019777.5419782.7519769.7619772.52
2017-09-1213:3019774.6119792.0619773.2019777.56
2017-09-1213:0019747.7919780.5919747.5619774.89
2017-09-1212:3019756.9419774.4719742.3319747.34
2017-09-1212:00
2017-09-1211:3019738.7119741.4219738.7119741.42
2017-09-1211:0019741.1719749.7119736.7219737.45
2017-09-1210:3019742.8119750.3819738.9319741.10
2017-09-1210:0019763.1219766.4719739.6319742.94
2017-09-1209:3019757.0019761.4319736.4519760.36
2017-09-1209:0019736.1419767.6519718.8019758.18
2017-09-1115:0019541.8819545.7719541.8819545.77
2017-09-1114:3019527.2219540.9119524.3019540.91
2017-09-1114:0019538.4319543.3919527.0719527.57
2017-09-1113:3019537.8919545.6819533.1319538.14
2017-09-1113:0019553.5519556.1319532.8519538.28
2017-09-1112:3019542.2419565.2619539.6819553.63
2017-09-1112:00
2017-09-1111:3019542.1819542.1819541.3619541.36
2017-09-1111:0019550.9019566.5819541.3519541.60
2017-09-1110:3019555.0719567.0319538.2219552.50
2017-09-1110:0019518.6819557.7219513.0519555.47
2017-09-1109:3019503.7919524.1119494.6119519.36
2017-09-1109:0019441.3919519.7519437.1419504.11
2017-09-0815:0019274.3919274.8219274.3919274.82
2017-09-0814:3019254.0619274.0519239.5219274.05
2017-09-0814:0019315.7119315.7119253.4119253.67
2017-09-0813:3019309.6419326.5319304.7319317.74
2017-09-0813:0019297.4019312.9919297.4019309.36
2017-09-0812:3019319.2719329.0519294.1919295.24
2017-09-0812:00
2017-09-0811:3019322.1019322.7419322.1019322.74
2017-09-0811:0019334.6019345.8019316.7919321.75
2017-09-0810:3019333.8519346.5419331.6619334.90
2017-09-0810:0019313.8819338.2519313.3019333.77
2017-09-0809:3019343.6819343.6819294.8019313.84
2017-09-0809:0019297.9619357.4919297.9619343.45
2017-09-0715:0019391.0119396.5219391.0119396.52
2017-09-0714:3019392.4819398.7619387.2319389.05
2017-09-0714:0019407.2719407.3019370.3519391.69
2017-09-0713:3019386.7719417.8119382.0719407.35
2017-09-0713:0019396.3419399.8319365.7519384.83
2017-09-0712:3019437.4219445.3819389.3519396.52
2017-09-0712:00
2017-09-0711:3019426.1819430.1919426.1819430.19
2017-09-0711:0019439.6419451.9019410.9919424.89
2017-09-0710:3019446.8519457.7819425.7419439.61
2017-09-0710:0019462.8319479.0619446.2619446.33
2017-09-0709:3019456.3419480.2819436.2319463.83
2017-09-0709:0019433.4419482.7219427.6419454.91
2017-09-0615:0019357.3019357.9719357.3019357.97
2017-09-0614:3019350.7119370.2419342.6619346.38
2017-09-0614:0019351.7919371.3819348.3819350.58
2017-09-0613:3019339.2319361.5119338.0119351.80
2017-09-0613:0019342.4019353.3819338.8619339.60
2017-09-0612:3019299.5719346.3419299.5719342.57
2017-09-0612:00
2017-09-0611:3019314.9319325.8719314.9319325.87
2017-09-0611:0019323.2219334.9119307.4419310.19
2017-09-0610:3019324.2719335.3019304.8019321.85
2017-09-0610:0019309.5819326.2619308.2519324.05
2017-09-0609:3019302.8119340.3219292.0519309.35
2017-09-0609:0019286.0619330.1519254.6719305.03
2017-09-0515:0019390.8819390.8819385.8119385.81
2017-09-0514:3019382.1719399.4319368.0919383.80
2017-09-0514:0019414.2319414.2319378.1019382.09
2017-09-0513:3019402.2219414.7819374.1819414.78
2017-09-0513:0019389.0319415.6719374.7619402.53
2017-09-0512:3019393.8819395.4019354.5919388.69
2017-09-0512:00
2017-09-0511:3019420.0519420.0519417.3119417.31
2017-09-0511:0019446.4419459.2319392.3119421.99
2017-09-0510:3019477.4519479.1419439.2119446.32
2017-09-0510:0019476.1819481.2319456.4319477.64
2017-09-0509:3019481.2619513.4019469.8919476.62
2017-09-0509:0019533.3819542.7819475.2019480.86
2017-09-0415:0019509.0219509.0219508.2519508.25
2017-09-0414:3019508.9819526.5719508.8419510.93
2017-09-0414:0019510.0519510.2119489.4419509.45
2017-09-0413:3019502.5619516.4619502.5419510.15
2017-09-0413:0019507.9519509.3519492.9119502.61
2017-09-0412:3019520.4119532.2119485.9219507.84
2017-09-0412:00
2017-09-0411:3019523.0919523.0919521.4419521.44
2017-09-0411:0019521.2819527.0419508.0319527.04
2017-09-0410:3019504.4019534.7519479.4019520.98
2017-09-0410:0019550.0319557.9719485.4519505.07
2017-09-0409:3019605.3519608.1519540.3519549.92
2017-09-0409:0019615.9619628.4019576.6019606.89
2017-09-0115:0019689.0919691.4719689.0919691.47
2017-09-0114:3019683.2419710.6819681.1019688.32
2017-09-0114:0019652.1419688.4919643.4619683.48
2017-09-0113:3019653.2719655.3919645.8919651.95
2017-09-0113:0019650.7319658.7219633.5719653.55
2017-09-0112:3019663.4319674.6319620.0719651.03
2017-09-0112:00
2017-09-0111:3019686.2719686.2719684.8119684.81
2017-09-0111:0019687.9919695.6819672.5519686.20
2017-09-0110:3019686.9219700.9719684.8619687.60
2017-09-0110:0019688.0319689.0219660.8619687.00
2017-09-0109:3019704.5619705.1719683.0119687.85
2017-09-0109:0019733.5719735.9619697.3719704.48
2017-08-3115:0019645.8519646.2419645.8519646.24
2017-08-3114:3019659.7919659.7919636.9019644.59
2017-08-3114:0019653.8719671.3219651.7419660.95
2017-08-3113:3019680.9219681.9219652.0819654.01
2017-08-3113:0019678.2719687.9919668.2919681.43
2017-08-3112:3019647.9919678.4019643.2619678.09
2017-08-3112:00
2017-08-3111:3019644.2119644.2119642.7619642.76
2017-08-3111:0019634.1119661.3919631.5919644.57
2017-08-3110:3019617.3019646.3119617.3019633.50
2017-08-3110:0019622.2019643.1019610.6819616.58
2017-08-3109:3019623.0519625.2919613.5319622.13
2017-08-3109:0019591.3219639.1019583.1119623.25
2017-08-3015:0019507.0819507.0819506.5419506.54
2017-08-3014:3019494.4719511.7619494.4719507.99
2017-08-3014:0019496.8719538.2319494.0619494.08
2017-08-3013:3019460.7119498.2819460.0419497.22
2017-08-3013:0019468.4219473.9419458.0019460.68
2017-08-3012:3019473.7519477.1619466.3019468.54
2017-08-3012:00
2017-08-3011:3019468.3619468.7319468.3619468.73
2017-08-3011:0019474.8119476.0819459.2419468.52
2017-08-3010:3019485.5619495.6219467.9319475.45
2017-08-3010:0019489.1019490.6319470.2919485.79
2017-08-3009:3019471.1019502.5419471.1019489.29
2017-08-3009:0019480.9819480.9819435.1019471.28
2017-08-2915:0019364.9219364.9219362.5519362.55
2017-08-2914:3019365.2419371.9019347.7419363.80
2017-08-2914:0019340.5019370.5919339.0119365.46
2017-08-2913:3019335.1919342.8319328.9219341.18
2017-08-2913:0019331.1119340.0719324.7719339.09
2017-08-2912:3019336.2019349.3719324.3619330.06
2017-08-2912:00
2017-08-2911:3019328.1719330.9519328.1719330.95
2017-08-2911:0019295.0619338.9919286.5519333.72
2017-08-2910:3019311.2919311.3719283.8519294.72
2017-08-2910:0019357.6519365.7819309.4019311.23
2017-08-2909:3019309.4719367.6019296.8619357.60
2017-08-2909:0019319.1119342.5719280.0219308.26
2017-08-2815:0019450.6119450.6119449.9019449.90
2017-08-2814:3019457.7619465.5719445.4619452.82
2017-08-2814:0019441.5519459.3819434.0219457.70
2017-08-2813:3019432.8819447.4119423.1619442.16
2017-08-2813:0019441.3119441.3119422.4319433.45
2017-08-2812:3019463.4519463.4519427.8619441.15
2017-08-2812:00
2017-08-2811:3019430.4919430.6519430.4919430.65
2017-08-2811:0019424.3019431.1619420.5019430.60
2017-08-2810:3019448.5619455.0019421.3019423.37
2017-08-2810:0019443.2919451.8619433.3319448.35
2017-08-2809:3019463.3119463.3119422.4019443.22
2017-08-2809:0019502.2319535.5019455.1119468.37
2017-08-2515:0019452.6219452.6219452.6119452.61
2017-08-2514:3019472.3019474.2019445.2119451.26
2017-08-2514:0019454.8719485.9719454.8719472.10
2017-08-2513:3019472.7419472.7419454.5119454.51
2017-08-2513:0019456.8019473.9219450.9619472.61
2017-08-2512:3019448.0019485.4119445.4719457.22
2017-08-2512:00
2017-08-2511:3019438.6619440.3619438.6619440.36
2017-08-2511:0019418.7419438.7619414.5519438.76
2017-08-2510:3019385.9519421.1119385.5019418.92
2017-08-2510:0019430.6719430.6719385.6919385.95
2017-08-2509:3019396.4419443.6919396.4419430.66
2017-08-2509:0019401.1219413.6919384.3719396.17
2017-08-2415:0019355.9619355.9619353.7719353.77
2017-08-2414:3019368.5919377.3919351.9219353.33
2017-08-2414:0019376.2319387.3719367.4619368.42
2017-08-2413:3019380.1919383.8019374.3019375.93
2017-08-2413:0019396.2619400.2119371.6219380.41
2017-08-2412:3019412.7819412.7819388.5919396.33
2017-08-2412:00
2017-08-2411:3019407.2419408.8019407.2419408.80
2017-08-2411:0019407.3319427.5919398.5719406.15
2017-08-2410:3019411.7019421.7119394.7819407.32
2017-08-2410:0019398.6619428.5519392.3319412.74
2017-08-2409:3019399.9619414.1319385.2619398.51
2017-08-2409:0019366.3619406.8019366.2619399.80
2017-08-2315:0019436.6419436.6419434.6419434.64
2017-08-2314:3019436.2219438.6919419.9019429.25
2017-08-2314:0019439.8819441.1719430.7819436.01
2017-08-2313:3019450.4919464.9819440.3119440.31
2017-08-2313:0019437.2819455.6319436.3719450.28
2017-08-2312:3019450.7519455.0719408.4719436.91
2017-08-2312:00
2017-08-2311:3019473.4019473.4019473.1719473.17
2017-08-2311:0019488.6719490.7619468.1419474.49
2017-08-2310:3019511.2619511.6319487.3719488.35
2017-08-2310:0019508.6919519.5019502.3919511.00
2017-08-2309:3019495.3819515.7019485.4819508.15
2017-08-2309:0019547.0519561.3219493.7019497.96
2017-08-2215:0019391.0119391.0119383.8419383.84
2017-08-2214:3019381.7619398.1819378.8719387.06
2017-08-2214:0019384.3619386.2119363.8419381.88
2017-08-2213:3019405.1719405.1719367.8419384.49
2017-08-2213:0019413.8919413.8919393.9319404.76
2017-08-2212:3019415.6919421.7719405.8019415.04
2017-08-2212:00
2017-08-2211:3019408.5319408.5319406.6119406.61
2017-08-2211:0019407.7719408.6719388.9619408.15
2017-08-2210:3019420.8319421.0219387.3419407.37
2017-08-2210:0019385.8019437.2519385.2419421.07
2017-08-2209:3019369.9919389.0119361.9519384.56
2017-08-2209:0019373.1119421.9519369.6119370.44
2017-08-2115:0019394.5019394.5019393.1319393.13
2017-08-2114:3019405.1519417.8819389.1419394.73
2017-08-2114:0019393.5219406.9819387.8419405.71
2017-08-2113:3019389.9819400.9319379.6719393.86
2017-08-2113:0019405.7919409.1519387.0019389.85
2017-08-2112:3019398.3119424.5019391.0119405.98
2017-08-2112:00
2017-08-2111:3019384.8019384.8019384.6419384.64
2017-08-2111:0019380.2419392.2519365.6519383.88
2017-08-2110:3019411.1319415.4619377.9719380.56
2017-08-2110:0019437.3919442.6619383.6919410.95
2017-08-2109:3019447.3319455.5019434.9019440.07
2017-08-2109:0019509.5319509.5319425.3519446.94
2017-08-1815:0019470.3019470.4119470.3019470.41
2017-08-1814:3019465.3219476.5619448.2419464.40
2017-08-1814:0019445.6119469.1419441.2619465.07
2017-08-1813:3019454.1919455.7919433.0919446.69
2017-08-1813:0019505.4919506.9019453.4819453.52
2017-08-1812:3019512.9719523.3719493.2019506.44
2017-08-1812:00
2017-08-1811:3019499.8419501.5319499.8419501.53
2017-08-1811:0019509.0519521.5719481.9819499.02
2017-08-1810:3019517.0619520.2619499.4219508.38
2017-08-1810:0019517.2619543.1319508.3219516.75
2017-08-1809:3019478.7919517.7619470.0519517.52
2017-08-1809:0019471.2719484.5219435.6819477.90
2017-08-1715:0019705.2319705.2319702.6319702.63
2017-08-1714:3019712.5519715.8619690.7319703.72
2017-08-1714:0019721.9119722.8019707.0019712.65
2017-08-1713:3019722.4519729.1019719.7619721.85
2017-08-1713:0019719.9619723.5119713.1919722.02
2017-08-1712:3019726.7919739.0419711.4719719.85
2017-08-1712:00
2017-08-1711:3019712.1619713.6219712.1619713.62
2017-08-1711:0019689.8219719.5519689.2819712.36
2017-08-1710:3019687.2719709.4219687.2719689.35
2017-08-1710:0019703.2819706.0219683.0619687.02
2017-08-1709:3019719.6119738.4519700.6219704.87
2017-08-1709:0019707.7519727.9119679.3719720.03

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