日経平均株価 30分足 時系列データ (2017年05月)

日経平均株価
 
 
始値 
高値 
安値 
終値 
2017-05-3115:0019645.2019650.5719645.2019650.57
2017-05-3114:3019623.1419644.9119621.1919644.86
2017-05-3114:0019625.4619639.5419620.4419623.85
2017-05-3113:3019624.3819633.4219613.1219622.27
2017-05-3113:0019652.7919653.2319617.6519623.56
2017-05-3112:3019652.5819655.3619643.0519652.58
2017-05-3112:00
2017-05-3111:3019661.4519661.4519660.6319660.63
2017-05-3111:0019659.1519662.5819648.6719657.57
2017-05-3110:3019665.6919670.1219653.0719658.56
2017-05-3110:0019650.1119673.5119649.5419666.10
2017-05-3109:3019622.3619653.4519617.2219649.43
2017-05-3109:0019630.3319632.6819589.2519622.50
2017-05-3015:0019676.7719677.8519676.7719677.85
2017-05-3014:3019688.8819688.8819664.6819671.52
2017-05-3014:0019659.6819691.4419659.0119688.82
2017-05-3013:3019651.8019663.7419647.0219659.65
2017-05-3013:0019644.5419672.6519644.5419651.67
2017-05-3012:3019605.3419655.5819605.3419644.94
2017-05-3012:00
2017-05-3011:3019580.2519580.2519576.1919576.19
2017-05-3011:0019592.5619599.5319577.3919579.97
2017-05-3010:3019597.7719597.7719570.1319593.46
2017-05-3010:0019629.9119632.3819585.0619596.89
2017-05-3009:3019669.1819673.9819628.1119630.08
2017-05-3009:0019681.1119681.1119644.1919663.29
2017-05-2915:0019684.2419684.2419682.5719682.57
2017-05-2914:3019713.7419713.9319687.1719690.09
2017-05-2914:0019699.6719713.4719699.2619713.47
2017-05-2913:3019719.9019725.2419696.2919700.01
2017-05-2913:0019714.1819719.7519710.0719719.75
2017-05-2912:3019715.6719725.0819710.3319713.83
2017-05-2912:00
2017-05-2911:3019716.6119717.5619716.6119717.56
2017-05-2911:0019711.7219727.1819705.7519716.57
2017-05-2910:3019724.4419728.2319704.5119711.40
2017-05-2910:0019697.4219736.6219693.0219724.88
2017-05-2909:3019662.6419721.6619662.6419698.36
2017-05-2909:0019697.1819697.1819627.1919664.57
2017-05-2615:0019691.6819691.6819686.8419686.84
2017-05-2614:3019717.0719720.7919686.4919699.59
2017-05-2614:0019746.0619746.1119688.6619716.80
2017-05-2613:3019742.6319753.7719741.6719746.42
2017-05-2613:0019749.3519750.5219729.7819741.59
2017-05-2612:3019742.8319750.1519733.2719749.13
2017-05-2612:00
2017-05-2611:3019760.3519762.1119760.3519762.11
2017-05-2611:0019769.5619769.5619740.9019758.78
2017-05-2610:3019775.6819792.7419770.5819770.58
2017-05-2610:0019768.9319784.9219765.0219774.70
2017-05-2609:3019782.0319782.0319758.6419769.70
2017-05-2609:0019798.4919801.5919756.9219781.96
2017-05-2515:0019811.2219813.1319811.2219813.13
2017-05-2514:3019816.3919838.3919802.8319806.25
2017-05-2514:0019812.3619831.8219812.3619816.51
2017-05-2513:3019816.9619827.7319809.3919811.68
2017-05-2513:0019829.6419830.0319808.8619818.15
2017-05-2512:3019838.2119840.6419817.5019829.93
2017-05-2512:00
2017-05-2511:3019848.4019849.1019848.4019849.10
2017-05-2511:0019833.3419850.9319817.0719849.04
2017-05-2510:3019800.4219847.8719800.4219836.42
2017-05-2510:0019752.1119791.2119742.2919791.21
2017-05-2509:3019721.0119765.0119720.1219751.40
2017-05-2509:0019737.2119757.9219723.7319724.94
2017-05-2415:0019747.6319747.6319742.9819742.98
2017-05-2414:3019722.8619754.8219714.0619754.82
2017-05-2414:0019710.2219726.7419710.2219722.48
2017-05-2413:3019705.7419728.0019702.6519710.41
2017-05-2413:0019729.3019733.3919702.2219705.39
2017-05-2412:3019710.4319726.7719710.4319723.79
2017-05-2412:00
2017-05-2411:3019707.3819707.8719707.3819707.87
2017-05-2411:0019712.6219712.7019690.1019707.66
2017-05-2410:3019724.0419724.0419703.1719712.96
2017-05-2410:0019725.3219736.2019715.8719723.39
2017-05-2409:3019737.5419747.8519697.6519723.26
2017-05-2409:0019777.5619782.8119733.4519738.05
2017-05-2315:0019612.1719613.2819612.1719613.28
2017-05-2314:3019636.5619636.5919585.5419613.00
2017-05-2314:0019660.8519663.3319632.7419636.58
2017-05-2313:3019666.5819667.3019658.7719660.95
2017-05-2313:0019664.2919669.3019659.7419666.63
2017-05-2312:3019662.3319668.2719649.6519661.31
2017-05-2312:00
2017-05-2311:3019658.8119658.8119653.9619653.96
2017-05-2311:0019653.7719669.0119646.4019659.86
2017-05-2310:3019648.2619663.5419641.5819653.31
2017-05-2310:0019677.7219678.9919640.4919648.43
2017-05-2309:3019680.4719693.0219661.9219678.87
2017-05-2309:0019647.7419689.7519642.8519682.17
2017-05-2215:0019680.4419680.4419678.2819678.28
2017-05-2214:3019657.2119681.1119655.8019680.73
2017-05-2214:0019669.0219678.6019655.8519657.19
2017-05-2213:3019679.4419685.9019668.2419669.51
2017-05-2213:0019689.3119689.3119675.2219679.59
2017-05-2212:3019662.6119690.7919659.7319689.67
2017-05-2212:00
2017-05-2211:3019652.0319652.0319649.2419649.24
2017-05-2211:0019650.6819664.7019648.3419653.99
2017-05-2210:3019641.7819664.7219629.3019651.07
2017-05-2210:0019632.9519660.9519618.7319647.42
2017-05-2209:3019713.6419713.6419625.6119630.54
2017-05-2209:0019670.4819722.9319661.6719714.58
2017-05-1915:0019593.3619593.3619590.7619590.76
2017-05-1914:3019618.4919628.6419597.4619601.03
2017-05-1914:0019579.8519622.9419579.8519619.13
2017-05-1913:3019576.5319582.8619570.4019579.43
2017-05-1913:0019580.3819595.5719565.8319576.82
2017-05-1912:3019527.6519592.0519519.9019583.38
2017-05-1912:00
2017-05-1911:3019520.7519523.2719520.7519523.27
2017-05-1911:0019517.7919531.1919505.8119520.85
2017-05-1910:3019529.9019552.3119510.9519516.66
2017-05-1910:0019517.1119542.6119497.2919530.36
2017-05-1909:3019564.7519568.3919511.3719519.57
2017-05-1909:0019591.4119599.9919534.8519560.19
2017-05-1815:0019551.1019553.8619551.1019553.86
2017-05-1814:3019538.7619551.9219528.8919550.83
2017-05-1814:0019509.0219543.4619508.9519539.20
2017-05-1813:3019498.7419522.2219486.4819515.43
2017-05-1813:0019499.0619523.4119494.6119497.84
2017-05-1812:3019508.7819515.3719489.9719497.52
2017-05-1812:00
2017-05-1811:3019528.3719529.7019528.3719529.70
2017-05-1811:0019475.9919528.4219471.0819528.42
2017-05-1810:3019488.4019493.7419452.7119473.17
2017-05-1810:0019483.9919493.3819449.7319489.76
2017-05-1809:3019575.2319576.2219482.2519482.88
2017-05-1809:0019556.9919601.5319536.6519577.67
2017-05-1715:0019823.8019823.8019814.8819814.88
2017-05-1714:3019810.2419825.6319789.9619825.63
2017-05-1714:0019798.6619813.8719795.6119812.90
2017-05-1713:3019800.5719817.8819794.4619799.25
2017-05-1713:0019790.5919809.5919790.5919801.38
2017-05-1712:3019790.4719796.1719779.9719789.92
2017-05-1712:00
2017-05-1711:3019823.7619823.7619822.1919822.19
2017-05-1711:0019825.5019842.7819820.2619823.13
2017-05-1710:3019830.6019837.9419814.0419825.50
2017-05-1710:0019827.6419839.3119806.9919830.95
2017-05-1709:3019811.3519833.9919785.8419831.39
2017-05-1709:0019806.7819831.4719764.6319811.84
2017-05-1615:0019920.2919920.2919919.8219919.82
2017-05-1614:3019904.5219926.3919884.5219924.39
2017-05-1614:0019908.0419910.1119891.9819905.16
2017-05-1613:3019909.5719913.6519897.4819909.29
2017-05-1613:0019894.9719910.7919890.4919909.74
2017-05-1612:3019896.7319912.6019892.5219895.76
2017-05-1612:00
2017-05-1611:3019873.2919876.2719873.2919876.27
2017-05-1611:0019925.2019934.2819862.4119872.07
2017-05-1610:3019960.0219973.2719919.0819925.40
2017-05-1610:0019962.1319972.2219954.5919960.42
2017-05-1609:3019991.8319998.4919962.4919962.70
2017-05-1609:0019953.0619992.7219951.2219991.43
2017-05-1515:0019866.9419869.8519866.9419869.85
2017-05-1514:3019843.5519864.9719843.5519861.43
2017-05-1514:0019836.7919854.0819836.7919844.05
2017-05-1513:3019850.5019851.9319828.7319836.71
2017-05-1513:0019864.8519868.1819849.1319850.86
2017-05-1512:3019848.0419864.1919846.9919864.19
2017-05-1512:00
2017-05-1511:3019841.4119842.1519841.4119842.15
2017-05-1511:0019838.0319852.1019828.2119841.85
2017-05-1510:3019848.9319859.8719836.0019837.41
2017-05-1510:0019826.1119860.1419826.1119847.07
2017-05-1509:3019806.4819834.0919803.5719826.88
2017-05-1509:0019753.4619821.3119740.6319809.29
2017-05-1215:0019889.8319889.8319883.9019883.90
2017-05-1214:3019867.3619893.9619867.3619887.83
2017-05-1214:0019850.0319876.2019849.9419869.27
2017-05-1213:3019845.9719860.2019842.9519849.89
2017-05-1213:0019830.0919850.6419830.0919845.18
2017-05-1212:3019828.2319842.2819819.2219833.30
2017-05-1212:00
2017-05-1211:3019827.5119827.5119823.2819823.28
2017-05-1211:0019848.3919852.0319809.9119836.72
2017-05-1210:3019886.3819908.0519848.3719848.37
2017-05-1210:0019898.3519904.7219880.2619888.10
2017-05-1209:3019882.0619914.7619879.8319900.28
2017-05-1209:0019941.6419941.6419879.4019880.34
2017-05-1115:0019960.9519961.5519960.9519961.55
2017-05-1114:3019958.9919982.4319958.9919968.73
2017-05-1114:0019967.0919981.4519958.4519958.45
2017-05-1113:3019984.3019989.9419967.1519967.15
2017-05-1113:0019941.2219984.8919941.2219984.37
2017-05-1112:3019936.6019951.9419931.8519940.93
2017-05-1112:00
2017-05-1111:3019935.0819935.0819929.2719929.27
2017-05-1111:0019935.3619945.3819930.0919936.05
2017-05-1110:3019924.6719935.1319915.6519935.13
2017-05-1110:0019922.4619929.6919915.3219925.68
2017-05-1109:3019936.2319941.8719906.3519923.58
2017-05-1109:0019943.9519948.6319927.5819936.06
2017-05-1015:0019901.7519901.7519900.0919900.09
2017-05-1014:3019898.7719936.5619894.8419908.91
2017-05-1014:0019887.3119903.3919886.2119900.87
2017-05-1013:3019868.4219891.6219868.4219887.77
2017-05-1013:0019896.4819896.4819868.1219868.93
2017-05-1012:3019880.5319900.5019878.3719896.56
2017-05-1012:00
2017-05-1011:3019901.8819903.0619901.8819903.06
2017-05-1011:0019902.5919916.5219902.3319902.33
2017-05-1010:3019923.9319933.3619902.3319903.16
2017-05-1010:0019888.4719938.5319887.2219924.27
2017-05-1009:3019870.5419907.3919866.3019892.44
2017-05-1009:0019890.5619927.7519869.0919869.09
2017-05-0915:0019842.0919843.0019842.0919843.00
2017-05-0914:3019874.4819875.3119842.0919842.09
2017-05-0914:0019872.1319891.2119870.4219876.67
2017-05-0913:3019869.4519875.5719858.4519871.62
2017-05-0913:0019865.4719875.7919847.1519869.23
2017-05-0912:3019868.3119872.6119838.7119866.46
2017-05-0912:00
2017-05-0911:3019876.1219879.9819876.1219879.98
2017-05-0911:0019858.3719880.7619858.3719877.08
2017-05-0910:3019872.2819882.9319850.3719857.55
2017-05-0910:0019868.7119882.8519865.9219871.36
2017-05-0909:3019901.5519907.0519867.4919867.50
2017-05-0909:0019915.6419917.4519866.9019901.69
2017-05-0815:0019896.3819896.3819895.7019895.70
2017-05-0814:3019905.1919929.4819897.9319897.93
2017-05-0814:0019883.9019915.4019882.8519905.67
2017-05-0813:3019883.0819897.0219881.0719882.01
2017-05-0813:0019871.2019906.4619867.6419883.24
2017-05-0812:3019806.9419882.3119805.1119875.22
2017-05-0812:00
2017-05-0811:3019795.0719795.1919795.0719795.19
2017-05-0811:0019787.1419804.2019784.1319794.72
2017-05-0810:3019749.4319794.1319749.4319787.41
2017-05-0810:0019785.2119798.3519746.6819746.68
2017-05-0809:3019746.9119792.8519744.8919783.94
2017-05-0809:0019709.0119747.6019705.1319747.60
2017-05-0215:0019445.1419445.7019445.1419445.70
2017-05-0214:3019434.1019442.3919414.7919432.09
2017-05-0214:0019432.4219443.7319413.9219433.88
2017-05-0213:3019437.5119448.3119422.5919432.65
2017-05-0213:0019437.6319449.9219437.3019437.42
2017-05-0212:3019438.4019445.2119425.3919437.96
2017-05-0212:00
2017-05-0211:3019446.1319446.1819446.1319446.18
2017-05-0211:0019414.7319444.7619414.7319444.76
2017-05-0210:3019457.0019457.1619415.5019415.58
2017-05-0210:0019448.7019464.3019445.1119454.63
2017-05-0209:3019387.2419453.7919385.5419446.86
2017-05-0209:0019335.7219401.5319335.0219387.45
2017-05-0115:0019311.2119311.2119310.5219310.52
2017-05-0114:3019281.2219310.9419281.2219308.46
2017-05-0114:0019287.4019291.1419280.2519281.30
2017-05-0113:3019284.7819290.4119277.9519288.97
2017-05-0113:0019289.5419295.5919280.6719282.93
2017-05-0112:3019269.6619295.4819269.6619289.34
2017-05-0112:00
2017-05-0111:3019272.6219274.9919272.6219274.99
2017-05-0111:0019274.6119275.3419261.8419273.64
2017-05-0110:3019238.8219292.6819236.4719274.27
2017-05-0110:0019230.7919239.1119223.6119237.54
2017-05-0109:3019214.6719239.0719213.1919230.52
2017-05-0109:0019154.0319234.7719144.6219213.85

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