日経平均株価 30分足 時系列データ (2017年03月)

日経平均株価
 
 
始値 
高値 
安値 
終値 
2017-03-3115:0018919.5218919.5218909.2618909.26
2017-03-3114:3019043.1719043.1718937.3218937.32
2017-03-3114:0019070.6119070.6119013.3819043.32
2017-03-3113:3019132.1919132.1919066.6419070.13
2017-03-3113:0019154.8219158.9419127.4819131.46
2017-03-3112:3019174.5919181.0119147.7619155.77
2017-03-3112:00
2017-03-3111:3019190.3819190.3819188.8319188.83
2017-03-3111:0019151.8319210.9219151.8319191.42
2017-03-3110:3019173.5019179.8519146.4319151.46
2017-03-3110:0019176.4419186.1719164.4319172.26
2017-03-3109:3019166.6019185.5219153.9319174.20
2017-03-3109:0019170.4219178.3419147.3319164.18
2017-03-3015:0019059.2019063.2219059.2019063.22
2017-03-3014:3019055.8019070.2019043.4819055.58
2017-03-3014:0019105.6319105.6319043.5719055.24
2017-03-3013:3019129.9319143.6919105.1619105.63
2017-03-3013:0019146.7919159.4519127.3819130.37
2017-03-3012:3019144.6319167.4919141.9819144.01
2017-03-3012:00
2017-03-3011:3019169.0119169.9219169.0119169.92
2017-03-3011:0019173.1819183.9019157.8619170.00
2017-03-3010:3019184.8819187.0219152.6119175.27
2017-03-3010:0019186.4019193.1319173.0419185.36
2017-03-3009:3019161.1319180.9119146.8219180.91
2017-03-3009:0019150.8219218.0819145.6319161.06
2017-03-2915:0019211.5819217.4819211.5819217.48
2017-03-2914:3019200.2519204.2419181.0119204.24
2017-03-2914:0019210.7319217.8719200.0219200.47
2017-03-2913:3019208.5019211.7519189.3419211.11
2017-03-2913:0019183.1619212.5019183.1619205.78
2017-03-2912:3019199.1319199.1319168.8119182.88
2017-03-2912:00
2017-03-2911:3019199.6719199.6719197.3519197.35
2017-03-2911:0019203.7619224.5319182.6219201.22
2017-03-2910:3019170.7919201.9019164.6119201.33
2017-03-2910:0019188.6819199.9319166.7119170.89
2017-03-2909:3019225.3119233.4119167.7819189.63
2017-03-2909:0019216.7819251.3019202.3519225.61
2017-03-2815:0019198.9819202.8719198.9819202.87
2017-03-2814:3019175.3119191.2419169.8619190.86
2017-03-2814:0019175.7119180.8019168.9919175.40
2017-03-2813:3019178.7719185.5719172.0919173.32
2017-03-2813:0019192.6019203.6419168.7419179.96
2017-03-2812:3019197.1919200.7419176.9319192.39
2017-03-2812:00
2017-03-2811:3019189.8419189.8419189.3919189.39
2017-03-2811:0019158.8019200.5919158.8019197.08
2017-03-2810:3019151.1619169.8819137.7319159.08
2017-03-2810:0019173.9119174.5919113.4419148.15
2017-03-2809:3019194.5419200.0519172.5719174.76
2017-03-2809:0019159.0719197.9719145.3919193.50
2017-03-2715:0018978.4118985.5918978.4118985.59
2017-03-2714:3018983.7418987.8418953.0218976.98
2017-03-2714:0018982.3618987.1118962.1318984.91
2017-03-2713:3018975.8518999.4818973.8018982.43
2017-03-2713:0018994.3419008.9518960.1218975.61
2017-03-2712:3018985.4319013.9718982.9618993.76
2017-03-2712:00
2017-03-2711:3018970.6218970.7918970.6218970.79
2017-03-2711:0018968.1218984.2018957.6618973.82
2017-03-2710:3018968.1218991.3518963.3318968.48
2017-03-2710:0018982.8118984.8118932.0918972.12
2017-03-2709:3019067.3719067.3718979.1618979.16
2017-03-2709:0019071.1919086.8919044.3119069.61
2017-03-2415:0019259.4119262.5319259.4119262.53
2017-03-2414:3019263.6819282.1019249.4919252.87
2017-03-2414:0019242.7119272.9719242.2519267.03
2017-03-2413:3019247.4719258.0919241.1919243.70
2017-03-2413:0019236.1319249.6319231.4419247.31
2017-03-2412:3019250.8319250.8319187.2719237.12
2017-03-2412:00
2017-03-2411:3019274.2319275.1819274.2319275.18
2017-03-2411:0019232.4119275.9219227.1719275.92
2017-03-2410:3019264.9819296.0519234.3619234.36
2017-03-2410:0019214.4919270.1719192.6519263.98
2017-03-2409:3019165.3019224.0619148.6419220.79
2017-03-2409:0019066.3519168.0619060.6419163.85
2017-03-2315:0019087.5719087.5719085.3119085.31
2017-03-2314:3019067.1419105.1119058.1919090.39
2017-03-2314:0019062.6919075.6619053.0819067.18
2017-03-2313:3019054.4119080.0019048.6719063.48
2017-03-2313:0019062.0919076.9819046.7419052.13
2017-03-2312:3019054.5119064.8419038.1619062.05
2017-03-2312:00
2017-03-2311:3019065.3019068.2219065.3019068.22
2017-03-2311:0019048.8819064.3219033.4219063.47
2017-03-2310:3018998.0619070.3318995.6719044.77
2017-03-2310:0019046.1919051.2118973.7518998.00
2017-03-2309:3019018.4419046.3718983.9719046.37
2017-03-2309:0019048.8419089.5919010.6819021.01
2017-03-2215:0019047.6019047.6019041.3819041.38
2017-03-2214:3019072.6919075.4319026.5319055.34
2017-03-2214:0019089.4219093.3119067.9319072.61
2017-03-2213:3019085.7419099.4819084.4819089.19
2017-03-2213:0019077.2019086.3819066.6719085.82
2017-03-2212:3019088.7719102.1619066.4919077.20
2017-03-2212:00
2017-03-2211:3019064.4419065.3719064.4419065.37
2017-03-2211:0019099.9819101.7419042.4519065.30
2017-03-2210:3019101.2919114.0419081.2119097.64
2017-03-2210:0019152.0019152.9019099.7719099.77
2017-03-2209:3019168.8819177.7019143.9519150.52
2017-03-2209:0019146.6219183.2719100.3019165.92
2017-03-2115:0019457.0619457.0619455.8819455.88
2017-03-2114:3019462.2119483.6619444.2919461.48
2017-03-2114:0019455.3919470.4819449.5219461.97
2017-03-2113:3019458.5519460.3519448.9019455.23
2017-03-2113:0019466.3719469.6219453.9919458.82
2017-03-2112:3019471.2519477.6019453.4919467.35
2017-03-2112:00
2017-03-2111:3019465.6419469.6219465.6419469.62
2017-03-2111:0019471.3619477.5219447.5719462.40
2017-03-2110:3019418.7619485.1419415.6019472.34
2017-03-2110:0019376.3819420.1519374.2419414.27
2017-03-2109:3019368.6219393.9519352.4219380.56
2017-03-2109:0019416.5519418.1819337.2219366.12
2017-03-1715:0019522.6519522.6519521.5919521.59
2017-03-1714:3019523.9119547.5119513.9319536.16
2017-03-1714:0019518.8319524.6019512.4819524.26
2017-03-1713:3019524.9219539.9119518.0419520.16
2017-03-1713:0019525.9419536.2819518.4419524.42
2017-03-1712:3019518.3619527.6419509.8119526.14
2017-03-1712:00
2017-03-1711:3019523.7919523.7919523.2719523.27
2017-03-1711:0019521.3019529.0519507.9319525.35
2017-03-1710:3019537.8119540.8019517.1619520.59
2017-03-1710:0019534.5419540.1819522.8919538.82
2017-03-1709:3019494.1419541.1819489.2819534.04
2017-03-1709:0019510.8919526.1219487.9219497.82
2017-03-1615:0019590.6019590.6019590.1419590.14
2017-03-1614:3019578.5219594.2019571.0819593.74
2017-03-1614:0019608.2119611.1719573.4419577.21
2017-03-1613:3019591.0419611.6919584.8519607.60
2017-03-1613:0019611.0719613.2819587.9019591.16
2017-03-1612:3019559.8319618.9919556.6719610.68
2017-03-1612:00
2017-03-1611:3019549.0719551.5819549.0719551.58
2017-03-1611:0019558.0619559.1919529.6219548.11
2017-03-1610:3019547.0719570.9719547.0719559.02
2017-03-1610:0019491.0919580.3619483.6019547.65
2017-03-1609:3019518.9119519.6519482.5519490.25
2017-03-1609:0019458.7019520.6619454.1719512.55
2017-03-1515:0019574.2119577.3819574.2119577.38
2017-03-1514:3019555.9619581.5319555.2119575.55
2017-03-1514:0019551.2519559.6219546.2419556.30
2017-03-1513:3019543.5619553.8619541.4319551.48
2017-03-1513:0019567.5419571.3419543.0319543.74
2017-03-1512:3019572.8319577.1419555.6119567.25
2017-03-1512:00
2017-03-1511:3019547.8219551.7219547.8219551.72
2017-03-1511:0019547.1319549.6819541.8519546.90
2017-03-1510:3019534.6219552.0619529.7119546.60
2017-03-1510:0019540.0319541.9119527.8219534.00
2017-03-1509:3019520.4219555.9219517.6019538.09
2017-03-1509:0019528.7519548.2719503.7419520.07
2017-03-1415:0019612.2619612.2619609.5019609.50
2017-03-1414:3019620.2819626.4119617.1919617.91
2017-03-1414:0019622.0219623.8019606.5619619.90
2017-03-1413:3019610.8619625.3219610.3219621.25
2017-03-1413:0019608.3919615.4019607.2419611.54
2017-03-1412:3019622.1719622.1719599.6219608.88
2017-03-1412:00
2017-03-1411:3019615.1619619.1419615.1619619.14
2017-03-1411:0019605.2619618.9719603.7019615.70
2017-03-1410:3019605.8419609.0619600.5319605.17
2017-03-1410:0019623.5419628.5919607.0719607.08
2017-03-1409:3019612.5219624.7319607.2719623.31
2017-03-1409:0019634.2919637.5519602.3819612.60
2017-03-1315:0019631.1019633.7519631.1019633.75
2017-03-1314:3019619.1619634.0419618.9819624.25
2017-03-1314:0019612.8519626.2819611.0319620.17
2017-03-1313:3019622.1119633.5019612.1819613.84
2017-03-1313:0019643.5719644.4219622.0219622.10
2017-03-1312:3019640.4619650.8619621.4219643.58
2017-03-1312:00
2017-03-1311:3019640.7919642.0119640.7919642.01
2017-03-1311:0019625.1019645.5419624.6319640.42
2017-03-1310:3019655.4219656.4819625.2519626.50
2017-03-1310:0019610.0319655.6519610.0319652.80
2017-03-1309:3019579.6619615.7919578.7119610.82
2017-03-1309:0019545.7419596.3419531.5119580.35
2017-03-1015:0019610.3219610.3219604.6119604.61
2017-03-1014:3019599.6319623.7219598.5119618.45
2017-03-1014:0019596.0419605.1519576.6519599.51
2017-03-1013:3019574.2119595.5819572.5119595.58
2017-03-1013:0019573.1619575.8319563.4719574.61
2017-03-1012:3019581.0419581.0419549.5619573.81
2017-03-1012:00
2017-03-1011:3019574.2719575.3419574.2719575.34
2017-03-1011:0019553.0819582.7519552.8219575.09
2017-03-1010:3019549.0319557.7119536.6019551.98
2017-03-1010:0019518.5019551.8719514.2619548.90
2017-03-1009:3019544.0819553.8319516.0319518.79
2017-03-1009:0019444.7119556.4819427.8119545.97
2017-03-0915:0019320.2119320.2119318.5819318.58
2017-03-0914:3019309.9219324.9719308.0919317.79
2017-03-0914:0019306.9819322.6519303.8419308.86
2017-03-0913:3019315.9119326.2319306.4219306.99
2017-03-0913:0019279.1819322.3619278.7819316.14
2017-03-0912:3019277.8219296.9719276.4319281.34
2017-03-0912:00
2017-03-0911:3019283.9719283.9719283.1019283.10
2017-03-0911:0019285.7719285.7719262.9819283.25
2017-03-0910:3019307.1019326.5119286.0319286.03
2017-03-0910:0019323.0419326.1719292.9619307.44
2017-03-0909:3019331.8319337.6219302.2419327.62
2017-03-0909:0019343.0619350.2019313.1319332.70
2017-03-0815:0019251.4019254.0319251.4019254.03
2017-03-0814:3019236.9019247.5119224.0019247.51
2017-03-0814:0019232.6419253.9719226.7019237.65
2017-03-0813:3019229.8219243.4219218.6619232.16
2017-03-0813:0019246.9219248.0019225.0619230.15
2017-03-0812:3019236.5619249.6119225.8019246.14
2017-03-0812:00
2017-03-0811:3019247.0019247.0019246.6419246.64
2017-03-0811:0019244.7619255.1019230.7819247.89
2017-03-0810:3019209.8419244.5319198.7819244.21
2017-03-0810:0019280.9519280.9519199.4819211.01
2017-03-0809:3019293.3219302.8219277.4419280.61
2017-03-0809:0019308.5319326.4019266.1819292.78
2017-03-0715:0019339.4319344.1519339.4319344.15
2017-03-0714:3019324.0819332.4819317.1019317.10
2017-03-0714:0019345.7219350.8319324.5419324.62
2017-03-0713:3019334.4019349.8719328.8819345.55
2017-03-0713:0019356.4719356.4719333.6519335.35
2017-03-0712:3019343.0719356.8319343.0719356.83
2017-03-0712:00
2017-03-0711:3019345.8219345.8219345.4919345.49
2017-03-0711:0019350.4119358.4119338.9319346.75
2017-03-0710:3019365.0719365.0719349.7019349.70
2017-03-0710:0019360.6619375.0919359.5719366.65
2017-03-0709:3019338.8119372.4919338.8119357.31
2017-03-0709:0019337.1919352.9319321.6419338.67
2017-03-0615:0019376.5719379.1419376.5719379.14
2017-03-0614:3019387.7319406.3719370.0519377.86
2017-03-0614:0019376.6119388.4419368.2119388.10
2017-03-0613:3019383.3119384.0319352.5819375.08
2017-03-0613:0019378.5119391.4819376.2819383.71
2017-03-0612:3019359.8219385.3719358.8419379.13
2017-03-0612:00
2017-03-0611:3019370.5119370.5119370.4719370.47
2017-03-0611:0019385.0719385.4019365.2419369.80
2017-03-0610:3019378.6119391.8219378.6119385.26
2017-03-0610:0019363.9319383.7219362.3519378.37
2017-03-0609:3019371.5319393.6819359.7419361.82
2017-03-0609:0019409.1819411.5419340.3219370.38
2017-03-0315:0019465.9019469.1719465.9019469.17
2017-03-0314:3019411.8919462.1919392.7519462.19
2017-03-0314:0019437.8519454.4819410.6919410.74
2017-03-0313:3019447.4819449.0719416.9219436.06
2017-03-0313:0019454.6919475.9019424.2719446.61
2017-03-0312:3019508.3819508.3819435.7519454.18
2017-03-0312:00
2017-03-0311:3019539.7119539.7119537.5819537.58
2017-03-0311:0019523.4019542.9719520.5319539.44
2017-03-0310:3019542.0719542.3619514.7119523.83
2017-03-0310:0019540.8819551.4319523.0819542.95
2017-03-0309:3019555.2519565.0419540.9419541.52
2017-03-0309:0019551.3419587.7919543.1119554.93
2017-03-0215:0019568.1719568.1719564.8019564.80
2017-03-0214:3019584.0119595.4619569.7619572.01
2017-03-0214:0019579.0919589.6819566.9719574.86
2017-03-0213:3019570.1219588.3819565.7719579.34
2017-03-0213:0019574.0019595.7019568.3819571.65
2017-03-0212:3019603.6919616.0219575.5619576.00
2017-03-0212:00
2017-03-0211:3019634.4219643.6219634.4219643.62
2017-03-0211:0019607.6519633.2019605.2019627.22
2017-03-0210:3019604.7019626.9519601.2319607.96
2017-03-0210:0019611.8119618.1119585.3519604.42
2017-03-0209:3019624.9619650.5319610.0619612.19
2017-03-0209:0019624.8219668.0119610.4519625.31
2017-03-0115:0019392.6919393.5419392.6919393.54
2017-03-0114:3019413.9919414.5519383.2519398.41
2017-03-0114:0019385.1319413.1119382.8719411.80
2017-03-0113:3019349.6519403.4619349.6519385.38
2017-03-0113:0019328.4019366.8819326.0919349.32
2017-03-0112:3019308.2119359.8919296.9319333.62
2017-03-0112:00
2017-03-0111:3019219.3819222.5619219.3819222.56
2017-03-0111:0019213.9619271.9819164.6219218.31
2017-03-0110:3019344.8819344.8819213.8219213.82
2017-03-0110:0019319.9319360.0619309.3319345.52
2017-03-0109:3019311.7419346.4719311.7419319.17
2017-03-0109:0019226.9419354.8819197.1919320.57

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