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 
2017-11-2115:0022422.0022422.0022416.4822416.48
2017-11-2114:3022467.0722467.0722418.1222425.58
2017-11-2114:0022478.2322487.9122454.4822469.62
2017-11-2113:3022470.4722497.9022468.8322478.38
2017-11-2113:0022472.6322486.8022453.8222470.62
2017-11-2112:3022477.3222488.2022446.7822472.93
2017-11-2112:00
2017-11-2111:3022496.8022496.8022488.3822488.38
2017-11-2111:0022497.2822520.5322492.2822494.86
2017-11-2110:3022458.2622509.2522456.0122498.37
2017-11-2110:0022488.5922501.4622457.1722459.15
2017-11-2109:3022545.2022563.2522483.1722486.03
2017-11-2109:0022456.7922547.1922426.6922547.19
2017-11-2015:0022261.6122261.7622261.6122261.76
2017-11-2014:3022304.5822304.5822268.1022270.65
2017-11-2014:0022255.4122308.3122255.4122306.11
2017-11-2013:3022266.6522276.2222247.0322249.35
2017-11-2013:0022251.0022270.8122215.0722267.97
2017-11-2012:3022273.4422284.6122238.0222252.71
2017-11-2012:00
2017-11-2011:3022271.9722271.9722271.3522271.35
2017-11-2011:0022257.1222301.8222245.9322272.44
2017-11-2010:3022317.8722330.2122252.8222257.63
2017-11-2010:0022338.8922372.3922284.4322318.07
2017-11-2009:3022386.8922392.9522339.0322339.81
2017-11-2009:0022279.9822410.2422259.0422381.02
2017-11-1715:0022398.1722398.1722396.8022396.80
2017-11-1714:3022352.7122405.1022319.1222397.34
2017-11-1714:0022438.2222439.1322343.2722360.85
2017-11-1713:3022428.0222454.3722380.6622437.33
2017-11-1713:0022373.0722456.9822333.8222427.84
2017-11-1712:3022471.5022512.5222371.3722373.92
2017-11-1712:00
2017-11-1711:3022409.6922409.6922404.8522404.85
2017-11-1711:0022658.1622666.0922393.1422410.62
2017-11-1710:3022708.3922717.2422628.9922657.61
2017-11-1710:0022730.9322757.4022672.6222708.80
2017-11-1709:3022672.8322731.2622672.8322730.42
2017-11-1709:0022603.3022675.2922552.7822670.81
2017-11-1615:0022359.2022359.2022351.1222351.12
2017-11-1614:3022324.3122387.4822310.3222371.92
2017-11-1614:0022339.4622392.1322287.2622324.21
2017-11-1613:3022251.9122350.9622237.3022342.32
2017-11-1613:0022177.5122274.5822177.5122252.17
2017-11-1612:3022184.8222198.7622134.6122176.87
2017-11-1612:00
2017-11-1611:3022209.6322210.4522209.6322210.45
2017-11-1611:0022139.1022214.5322139.1022210.63
2017-11-1610:3022151.6022159.4622130.5022142.77
2017-11-1610:0022152.7622176.8722131.1722151.65
2017-11-1609:3022143.0722190.4322102.8322154.70
2017-11-1609:0021975.2322152.2021972.3422143.85
2017-11-1515:0022044.2922044.2922028.3222028.32
2017-11-1514:3022097.3622174.0922047.8022047.80
2017-11-1514:0022048.2822104.0522025.4322096.49
2017-11-1513:3022088.0422119.0322049.7722050.69
2017-11-1513:0022034.3422101.2822034.3422087.56
2017-11-1512:3022187.6122201.5622004.7922034.59
2017-11-1512:00
2017-11-1511:3022172.1222172.1222171.0822171.08
2017-11-1511:0022208.5422210.5622134.4222173.98
2017-11-1510:3022207.6322234.8222170.9822206.59
2017-11-1510:0022287.8022288.3422172.9322208.02
2017-11-1509:3022221.6522305.2422150.6322286.52
2017-11-1509:0022250.9822261.2922193.9222222.16
2017-11-1415:0022391.4022391.4022380.0122380.01
2017-11-1414:3022431.7422440.9022373.7222394.34
2017-11-1414:0022467.9722485.3522425.3322432.22
2017-11-1413:3022477.2922483.1722446.7722468.83
2017-11-1413:0022488.4522506.6422422.1822478.03
2017-11-1412:3022472.1322525.2622466.2022484.58
2017-11-1412:00
2017-11-1411:3022440.0922441.2422440.0922441.24
2017-11-1411:0022504.1122514.4822429.7422440.79
2017-11-1410:3022475.8722532.3022461.0622503.71
2017-11-1410:0022416.7822503.1822416.7822476.32
2017-11-1409:3022425.3922431.2122342.6722417.01
2017-11-1409:0022342.9322465.2522323.2422425.51
2017-11-1315:0022387.4222387.4222380.9922380.99
2017-11-1314:3022541.8522543.3622385.4622385.46
2017-11-1314:0022546.4922554.0622532.1022542.00
2017-11-1313:3022532.3722551.0422523.7422545.79
2017-11-1313:0022535.4822565.1722531.2222532.04
2017-11-1312:3022521.4622547.5022514.7422535.07
2017-11-1312:00
2017-11-1311:3022531.6322531.6322527.2122527.21
2017-11-1311:0022545.2722549.9322511.4222531.31
2017-11-1310:3022537.5822573.0222530.1722544.45
2017-11-1310:0022527.0222538.3622479.4222536.86
2017-11-1309:3022506.5522538.1122474.1622526.77
2017-11-1309:0022607.5622607.9222506.2322506.23
2017-11-1015:0022681.2222681.4222681.2222681.42
2017-11-1014:3022712.4522712.4522673.4222700.29
2017-11-1014:0022672.8322724.3922652.8522711.39
2017-11-1013:3022674.3422692.7822648.2722671.65
2017-11-1013:0022590.1122684.9922586.2022674.58
2017-11-1012:3022608.1722642.3922595.7122595.71
2017-11-1012:00
2017-11-1011:3022554.3222554.3222552.0622552.06
2017-11-1011:0022628.2422638.3322531.6322555.88
2017-11-1010:3022664.6222709.8022615.3022628.17
2017-11-1010:0022584.7222663.3222576.5622663.32
2017-11-1009:3022593.8122610.6722511.9322583.86
2017-11-1009:0022580.7022680.6022580.7022592.77
2017-11-0915:0022861.5922868.7122861.5922868.71
2017-11-0914:3022655.3822891.5222522.8322863.34
2017-11-0914:0023062.6623072.3722658.9122658.91
2017-11-0913:3023297.8723310.0023030.0323061.67
2017-11-0913:0023323.5223352.6023296.9023297.77
2017-11-0912:3023254.8023332.9923244.1523323.79
2017-11-0912:00
2017-11-0911:3023364.8623368.1623364.8623368.16
2017-11-0911:0023234.2323382.1523233.1823363.10
2017-11-0910:3023161.9123240.9623160.2923234.60
2017-11-0910:0023179.1023209.7023148.1623160.07
2017-11-0909:3023183.0223197.7623138.3023171.97
2017-11-0909:0022989.4423194.2922986.9323184.51
2017-11-0815:0022913.0622913.8222913.0622913.82
2017-11-0814:3022886.0222922.8022885.8222910.33
2017-11-0814:0022890.7022913.4222881.1622886.21
2017-11-0813:3022870.9722900.2022860.9222891.03
2017-11-0813:0022903.5622905.5422866.8522868.56
2017-11-0812:3022858.8222915.9822852.9622903.42
2017-11-0812:00
2017-11-0811:3022869.0922873.0122869.0922873.01
2017-11-0811:0022869.6222878.6122846.5222873.80
2017-11-0810:3022849.0622887.0022847.9322870.18
2017-11-0810:0022790.9422871.3022788.9022847.66
2017-11-0809:3022834.4322845.9722759.0722790.61
2017-11-0809:0022849.9122865.3922815.8622834.97
2017-11-0715:0022947.0822947.0822937.6022937.60
2017-11-0714:3022896.3822953.1822896.2022941.44
2017-11-0714:0022888.9222919.6722873.2722896.90
2017-11-0713:3022878.6322927.7422866.4522889.12
2017-11-0713:0022830.8322882.9422820.1822878.62
2017-11-0712:3022748.1822850.5922747.2622831.65
2017-11-0712:00
2017-11-0711:3022732.7522733.6822732.7522733.68
2017-11-0711:0022677.2422775.6822672.5022731.97
2017-11-0710:3022643.1822682.0522638.9922677.40
2017-11-0710:0022580.0422645.5722561.5622645.57
2017-11-0709:3022543.3822591.7822542.7122581.05
2017-11-0709:0022518.7522576.5522512.9122542.40
2017-11-0615:0022549.6522549.6522548.3522548.35
2017-11-0614:3022545.6622567.8122539.8222548.06
2017-11-0614:0022509.0922552.0822508.4822545.42
2017-11-0613:3022478.2422514.9322476.9022509.13
2017-11-0613:0022539.2522544.0822435.3422478.31
2017-11-0612:3022542.9722555.1722504.3422535.42
2017-11-0612:00
2017-11-0611:3022543.7622543.7622541.5522541.55
2017-11-0611:0022584.5222584.8022525.0122542.50
2017-11-0610:3022595.6722605.4122580.9222585.19
2017-11-0610:0022587.7122644.6822577.1622595.92
2017-11-0609:3022590.7922601.2622551.8122585.86
2017-11-0609:0022612.9622634.1522582.5822593.42
2017-11-0215:0022540.2522540.2522539.1222539.12
2017-11-0214:3022479.1622532.4722469.6222527.94
2017-11-0214:0022443.1822479.9922422.8822479.14
2017-11-0213:3022459.8622481.9822432.8822444.51
2017-11-0213:0022447.7822478.3422447.7822460.21
2017-11-0212:3022478.8522488.1722447.3722447.89
2017-11-0212:00
2017-11-0211:3022458.7722458.7722458.3022458.30
2017-11-0211:0022419.3622468.5722417.0722460.15
2017-11-0210:3022434.2022447.2822403.0322419.40
2017-11-0210:0022446.2522456.1522420.6522433.04
2017-11-0209:3022440.1822451.9522400.0822446.57
2017-11-0209:0022512.1822527.0722400.0122440.89
2017-11-0115:0022424.9522424.9522420.0822420.08
2017-11-0114:3022387.6822455.9222380.2022425.27
2017-11-0114:0022378.9122415.5822364.5022387.79
2017-11-0113:3022378.1322413.5022372.4422378.29
2017-11-0113:0022297.3222377.4422297.3222377.44
2017-11-0112:3022328.7822345.2022291.2622296.37
2017-11-0112:00
2017-11-0111:3022324.4922324.6422324.4922324.64
2017-11-0111:0022332.1722356.5022322.6422325.19
2017-11-0110:3022285.4322333.9622281.1822332.85
2017-11-0110:0022255.6622301.4222255.6622285.42
2017-11-0109:3022208.3022258.6822206.6522253.95
2017-11-0109:0022144.9222243.6722130.0322208.37
2017-10-3115:0022007.0322011.6122007.0322011.61
2017-10-3114:3021991.9822019.4221985.6722010.41
2017-10-3114:0022012.7822012.8221986.6021992.77
2017-10-3113:3021986.3422020.3821979.7722012.99
2017-10-3113:0021961.1021988.3521951.5021987.01
2017-10-3112:3021968.4321969.8621946.0321960.71
2017-10-3112:00
2017-10-3111:3021931.8721933.5221931.8721933.52
2017-10-3111:0021944.6921945.6421928.2521932.62
2017-10-3110:3021903.5621945.9621903.3721945.40
2017-10-3110:0021907.5821927.0321898.3621904.04
2017-10-3109:3021867.0221913.7221857.3021907.56
2017-10-3109:0021897.2921902.4521840.0721865.66
2017-10-3015:0022014.4422014.4422011.6722011.67
2017-10-3014:3022003.7322021.5521995.5622009.61
2017-10-3014:0021980.2122006.5221973.6722003.64
2017-10-3013:3021986.6121998.6521980.3621980.36
2017-10-3013:0022005.4922012.1521968.0521986.67
2017-10-3012:3022027.1722034.7321991.1122006.10
2017-10-3012:00
2017-10-3011:3021991.1521991.1521990.3421990.34
2017-10-3011:0021996.6921996.6921921.2421991.16
2017-10-3010:3022054.5122056.8921991.5121996.56
2017-10-3010:0022043.3422058.1822039.7822053.52
2017-10-3009:3022062.8822065.2622031.2122043.64
2017-10-3009:0022047.9522086.8822031.5522062.39
2017-10-2715:0022012.1322012.1322008.4522008.45
2017-10-2714:3021989.1322016.5021982.0022009.95
2017-10-2714:0021988.4521990.1821972.2821988.86
2017-10-2713:3021998.9021999.3121957.6421988.92
2017-10-2713:0021985.9722002.1921962.7421998.68
2017-10-2712:3021956.3122004.2921955.1721985.59
2017-10-2712:00
2017-10-2711:3021942.8921943.2421942.8921943.24
2017-10-2711:0021917.6121968.7521917.6121942.94
2017-10-2710:3021890.1821922.8521886.4621917.40
2017-10-2710:0021854.9621894.7621853.2521891.18
2017-10-2709:3021831.0021861.9821815.7221855.42
2017-10-2709:0021903.2721903.2721828.2121831.06
2017-10-2615:0021738.4821739.7821738.4821739.78
2017-10-2614:3021730.0321740.1521714.5621738.10
2017-10-2614:0021753.7621767.3621721.9821729.92
2017-10-2613:3021737.6621754.4821737.6621754.20
2017-10-2613:0021764.5421766.0121728.2821738.33
2017-10-2612:3021734.4621776.4421729.5421764.66
2017-10-2612:00
2017-10-2611:3021739.9321742.9821739.9321742.98
2017-10-2611:0021731.8921748.9621718.8421743.33
2017-10-2610:3021732.4221747.0921719.8021732.09
2017-10-2610:0021759.8521770.5821727.0821732.96
2017-10-2609:3021786.4121792.5621751.3421760.36
2017-10-2609:0021698.9521793.6221688.5621785.51
2017-10-2515:0021717.3321717.3321707.6221707.62
2017-10-2514:3021717.7921729.7721648.3521719.71
2017-10-2514:0021823.4721824.4021684.7121715.61
2017-10-2513:3021818.1121839.5721817.8021824.05
2017-10-2513:0021817.0721827.4321812.6621818.09
2017-10-2512:3021857.9621857.9621816.7321816.90
2017-10-2512:00
2017-10-2511:3021825.5921830.7821825.5921830.78
2017-10-2511:0021807.5421847.6721806.8321823.49
2017-10-2510:3021815.8521827.7721784.2121807.27
2017-10-2510:0021840.9921844.7821808.8121815.06
2017-10-2509:3021907.9821909.4921838.9121841.12
2017-10-2509:0021900.1321921.3621868.4321909.18
2017-10-2415:0021804.0021805.1721804.0021805.17
2017-10-2414:3021777.5421802.1621764.4121800.63
2017-10-2414:0021754.1821781.8921744.0021778.89
2017-10-2413:3021710.3021754.2221703.8821753.76
2017-10-2413:0021706.6721718.0221703.3321709.84
2017-10-2412:3021734.2721741.0921705.1121706.44
2017-10-2412:00
2017-10-2411:3021729.4021733.1021729.4021733.10
2017-10-2411:0021723.7121745.5321716.8721728.03
2017-10-2410:3021707.1421739.8821707.1421722.54
2017-10-2410:0021680.6821707.8421677.1821707.71
2017-10-2409:3021691.1421708.0421672.9021681.24
2017-10-2409:0021670.0021701.1021646.5221691.91
2017-10-2315:0021693.0121696.6521693.0121696.65
2017-10-2314:3021711.3121711.3121686.4921686.49
2017-10-2314:0021697.4821712.6921675.9821711.06
2017-10-2313:3021713.6521718.6121682.8921697.14
2017-10-2313:0021705.4421723.6021701.4121713.91
2017-10-2312:3021668.8621706.3321668.8621705.55
2017-10-2312:00
2017-10-2311:3021665.5121665.5121658.2521658.25
2017-10-2311:0021662.0021683.7121653.0321664.92
2017-10-2310:3021670.4521707.3621661.6821662.43
2017-10-2310:0021623.1321674.8621614.5121671.12
2017-10-2309:3021677.8921677.8921622.4321623.29
2017-10-2309:0021709.3021712.8721645.9421677.15
2017-10-2015:0021456.5821457.6421456.5821457.64
2017-10-2014:3021449.6021464.6221443.9021464.62
2017-10-2014:0021432.0321450.3921420.4921449.72
2017-10-2013:3021420.6921439.4621413.3321431.99
2017-10-2013:0021445.4421447.9721419.0021421.13
2017-10-2012:3021458.1521463.0021444.8321445.39
2017-10-2012:00
2017-10-2011:3021459.4521459.4521451.7821451.78
2017-10-2011:0021465.6921489.2621459.3621460.15
2017-10-2010:3021395.7021470.0421395.7021465.91
2017-10-2010:0021410.2421414.0521383.7221395.70
2017-10-2009:3021377.4221411.5721377.4221409.85
2017-10-2009:0021390.9521399.2121363.1021378.11
2017-10-1915:0021447.9821448.5221447.9821448.52
2017-10-1914:3021448.2421459.9721428.5921447.94
2017-10-1914:0021437.8921456.4021433.1721447.85
2017-10-1913:3021418.3821439.0721415.5921438.15
2017-10-1913:0021444.6621446.6521381.5221417.90
2017-10-1912:3021484.0621486.6521442.8421444.60
2017-10-1912:00
2017-10-1911:3021499.9621503.8521499.9621503.85
2017-10-1911:0021462.6221501.0421462.3021498.31
2017-10-1910:3021448.7021472.0621446.1021462.58
2017-10-1910:0021444.5821455.3221438.7021448.40
2017-10-1909:3021449.7321452.2221425.6521443.91
2017-10-1909:0021450.0421464.8221422.6521449.39
2017-10-1815:0021364.3121364.3121363.0521363.05
2017-10-1814:3021386.1221402.7621359.1021364.06
2017-10-1814:0021335.0521391.0021324.1821385.41
2017-10-1813:3021340.8621347.4221330.5821335.01
2017-10-1813:0021338.3421344.7821333.1921340.79
2017-10-1812:3021361.5721363.4421334.3821340.44
2017-10-1812:00
2017-10-1811:3021355.9221355.9221354.5621354.56
2017-10-1811:0021367.2021369.1021345.7321356.58
2017-10-1810:3021369.7721376.2921353.5221366.88
2017-10-1810:0021353.9121372.1321346.5221369.22
2017-10-1809:3021366.2321366.7821317.6721353.24
2017-10-1809:0021374.6621400.6021361.0721368.45
2017-10-1715:0021336.2121336.2121336.1221336.12
2017-10-1714:3021323.6221336.6021311.5521336.60
2017-10-1714:0021300.7021326.9721300.7021323.65
2017-10-1713:3021326.1121343.1221300.8521300.90
2017-10-1713:0021290.1221331.2821286.3621326.08
2017-10-1712:3021250.2521296.5121250.2521290.01
2017-10-1712:00
2017-10-1711:3021258.9721260.8921258.9721260.89
2017-10-1711:0021236.3421260.4421230.7221257.94
2017-10-1710:3021266.3921289.5521230.6721236.65
2017-10-1710:0021343.4521351.1121255.4321266.37
2017-10-1709:3021366.6621375.7421323.3821343.44
2017-10-1709:0021352.1721393.9621352.1721367.68

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。 

Twitter