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 
2017-10-1915:0021447.9821448.5221447.9821448.52
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
2017-10-1615:0021256.5221256.5221255.5621255.56
2017-10-1614:3021290.2721290.4321252.9421256.75
2017-10-1614:0021309.9721310.3521284.9321289.94
2017-10-1613:3021285.6521310.0421284.5821309.95
2017-10-1613:0021291.1321302.8921268.2221285.86
2017-10-1612:3021299.3721300.2121283.5221289.45
2017-10-1612:00
2017-10-1611:3021292.4521292.4521288.1221288.12
2017-10-1611:0021292.5021308.3621284.7221302.07
2017-10-1610:3021314.0721317.0221270.2621292.63
2017-10-1610:0021331.7621339.0421310.6321313.96
2017-10-1609:3021251.3621347.0721251.3621332.18
2017-10-1609:0021221.2721261.8321187.9321250.52
2017-10-1315:0021165.1621165.1621155.1821155.18
2017-10-1314:3021151.1321186.0621144.8821161.15
2017-10-1314:0021195.2121196.9821139.6721150.87
2017-10-1313:3021168.2221197.6721167.1321195.21
2017-10-1313:0021159.7421211.2921150.2721167.09
2017-10-1312:3021048.6121167.7321048.6121160.10
2017-10-1312:00
2017-10-1311:3021001.1021003.5021001.1021003.50
2017-10-1311:0021017.2321024.3720996.8920999.93
2017-10-1310:3020983.8821032.0420982.3921016.25
2017-10-1310:0020959.7720984.2320952.4820983.26
2017-10-1309:3020933.0020963.4320933.0020960.28
2017-10-1309:0020959.6620979.8420933.2720933.27
2017-10-1215:0020953.4120954.7220953.4120954.72
2017-10-1214:3020952.0320966.4320945.5320957.44
2017-10-1214:0020971.5120982.1020958.0620958.06
2017-10-1213:3020971.6520980.8220967.0120971.28
2017-10-1213:0020983.5520984.1920966.4420971.23
2017-10-1212:3020984.8020994.4020981.1120983.58
2017-10-1212:00
2017-10-1211:3020975.1720978.5620975.1720978.56
2017-10-1211:0020950.4520978.1520948.6020973.46
2017-10-1210:3020938.9720951.6520938.2820950.66
2017-10-1210:0020941.4420943.8420917.0420939.18
2017-10-1209:3020963.0020974.6820937.8620941.33
2017-10-1209:0020958.1820980.9220947.5520964.64
2017-10-1115:0020880.6020881.2720880.6020881.27
2017-10-1114:3020884.3820898.4120869.2220879.54
2017-10-1114:0020880.6120886.4020876.6320884.57
2017-10-1113:3020876.9120884.2420869.9720880.01
2017-10-1113:0020878.7020880.3220873.5420877.50
2017-10-1112:3020873.0120886.8120866.9120877.98
2017-10-1112:00
2017-10-1111:3020875.5920875.5920870.2420870.24
2017-10-1111:0020856.2820889.0520856.2820878.25
2017-10-1110:3020851.8620865.6520844.2720855.44
2017-10-1110:0020811.0720854.8220808.4520851.69
2017-10-1109:3020794.5620814.4520792.9920811.14
2017-10-1109:0020803.7120823.1920788.1220795.10
2017-10-1015:0020823.6620823.6620823.5120823.51
2017-10-1014:3020804.9620823.1020804.9620818.23
2017-10-1014:0020797.3820822.4220796.0820805.24
2017-10-1013:3020776.5120806.1020761.3220797.77
2017-10-1013:0020770.5720775.0220768.6020775.02
2017-10-1012:3020780.6620784.4320768.7820769.91
2017-10-1012:00
2017-10-1011:3020771.0620771.0620769.7720769.77
2017-10-1011:0020754.7220773.0920750.2220771.73
2017-10-1010:3020750.5320763.1920742.4620754.66
2017-10-1010:0020740.3520780.0920740.3020750.98
2017-10-1009:3020708.6220751.8320707.8320739.83
2017-10-1009:0020680.5420709.8820663.0820708.25
2017-10-0615:0020699.3620699.3620690.7120690.71
2017-10-0614:3020685.0220698.2020683.8520698.20
2017-10-0614:0020688.3320693.0020684.7220684.92
2017-10-0613:3020689.9320696.6220684.9320688.52
2017-10-0613:0020672.0520694.6720669.5920689.73
2017-10-0612:3020676.8020680.6520659.1520671.30
2017-10-0612:00
2017-10-0611:3020678.8320679.1820678.8320679.18
2017-10-0611:0020671.8220679.8120666.9020677.81
2017-10-0610:3020675.8320678.0620664.1120672.12
2017-10-0610:0020688.6620696.2320675.0120675.81
2017-10-0609:3020686.9920693.4120674.9620688.94
2017-10-0609:0020716.8520721.1520684.0620686.58
2017-10-0515:0020630.4320630.4320628.5620628.56
2017-10-0514:3020617.2620636.0620611.5720632.44
2017-10-0514:0020626.9520627.2620616.0520617.12
2017-10-0513:3020630.3320631.3320612.1820626.78
2017-10-0513:0020624.4720644.4120622.6120630.61
2017-10-0512:3020630.4620631.7920608.2720624.33
2017-10-0512:00
2017-10-0511:3020628.4320633.0720628.4320633.07
2017-10-0511:0020624.3220630.1820619.5320627.89
2017-10-0510:3020614.4320626.8520613.8620623.53
2017-10-0510:0020611.3820621.5120602.2620614.44
2017-10-0509:3020652.0720652.0720610.8720611.23
2017-10-0509:0020650.7120667.4720643.5920651.45
2017-10-0415:0020632.3220632.3220626.6620626.66
2017-10-0414:3020601.7320632.1620601.4320632.16
2017-10-0414:0020649.5120651.0520592.1820600.96
2017-10-0413:3020647.1120654.1020642.5020649.37
2017-10-0413:0020660.4220662.4220634.7820647.12
2017-10-0412:3020670.4420689.0820658.8820660.10
2017-10-0412:00
2017-10-0411:3020667.0920667.0920659.1220659.12
2017-10-0411:0020657.2220681.0320654.3320672.53
2017-10-0410:3020653.0020665.3920648.7720660.33
2017-10-0410:0020648.7720659.3520638.6020656.43
2017-10-0409:3020686.3320689.0520642.8120649.00
2017-10-0409:0020660.8120687.4720627.0120686.33
2017-10-0315:0020611.4220614.0720611.4220614.07
2017-10-0314:3020593.1920628.3820587.4620613.30
2017-10-0314:0020584.6320598.9320577.6920593.06
2017-10-0313:3020568.1920584.7720566.7120584.77
2017-10-0313:0020587.5720590.8220569.3920569.39
2017-10-0312:3020583.7620601.9020576.9020587.54
2017-10-0312:00
2017-10-0311:3020559.3020559.3020558.2320558.23
2017-10-0311:0020543.3220582.2620542.2120560.95
2017-10-0310:3020483.1620543.7620482.2920543.02
2017-10-0310:0020453.2520490.5220453.0620482.94
2017-10-0309:3020463.5620463.5620438.1720453.60
2017-10-0309:0020475.2520481.7420449.9220463.49
2017-10-0215:0020396.5320400.7820396.5320400.78
2017-10-0214:3020388.4020392.4920368.7320390.71
2017-10-0214:0020379.6920391.1320377.7320388.61
2017-10-0213:3020387.1720391.2220376.2820379.52
2017-10-0213:0020388.9620389.7820379.0420387.23
2017-10-0212:3020380.0020390.9120374.0420388.98
2017-10-0212:00
2017-10-0211:3020374.6520376.9020374.6520376.90
2017-10-0211:0020392.0220397.7820370.8020374.08
2017-10-0210:3020400.8020411.3320388.7320392.67
2017-10-0210:0020392.7920407.2620383.1020400.60
2017-10-0209:3020381.0920394.4720378.9820392.19
2017-10-0209:0020400.5120405.2420363.2820381.49
2017-09-2915:0020355.2620356.2820355.2620356.28
2017-09-2914:3020351.0020351.0020325.4920347.02
2017-09-2914:0020345.3320370.3320345.3320352.13
2017-09-2913:3020355.2320368.0520337.1220344.64
2017-09-2913:0020325.2720362.8420324.3520355.29
2017-09-2912:3020305.2920334.6820305.2920325.35
2017-09-2912:00
2017-09-2911:3020304.6920305.0420304.6920305.04
2017-09-2911:0020301.5220308.4020285.8420304.23
2017-09-2910:3020299.2120306.7520296.5320301.46
2017-09-2910:0020304.7620309.0520285.0620299.29
2017-09-2909:3020322.0720329.3420304.1420304.86
2017-09-2909:0020315.3420347.9920312.2220321.97
2017-09-2815:0020364.0520364.0520363.1120363.11
2017-09-2814:3020371.3320399.8720364.1820368.62
2017-09-2814:0020378.5620391.1620352.2020372.31
2017-09-2813:3020367.1320378.3320367.1320378.33
2017-09-2813:0020366.3320389.2320365.0420366.58
2017-09-2812:3020313.1520376.1220299.6820365.81
2017-09-2812:00
2017-09-2811:3020325.1520325.5220325.1520325.52
2017-09-2811:0020328.0920329.2620305.8120324.18
2017-09-2810:3020345.1420347.8620314.1820328.22
2017-09-2810:0020353.6920359.1920341.5720345.48
2017-09-2809:3020360.9220365.1320328.0320353.69
2017-09-2809:0020398.6320399.4320352.4320361.55
2017-09-2715:0020268.0720268.0720267.0520267.05
2017-09-2714:3020255.3920267.4620246.4820267.46
2017-09-2714:0020276.6620278.0920252.2720256.01
2017-09-2713:3020251.3920276.9320249.8020276.57
2017-09-2713:0020252.9420268.8120243.0120246.03
2017-09-2712:3020274.1820274.1820245.7920252.66
2017-09-2712:00
2017-09-2711:3020271.7820271.7820270.9720270.97
2017-09-2711:0020247.7520273.9520247.7520271.99
2017-09-2710:3020244.3920253.7320216.5120247.99
2017-09-2710:0020220.3420244.7520215.9220244.26
2017-09-2709:3020239.3720251.8620219.8220219.82
2017-09-2709:0020269.8220275.6420213.6620239.40
2017-09-2615:0020327.9220330.1920327.9220330.19
2017-09-2614:3020318.8520335.5020311.3320324.99
2017-09-2614:0020324.1720336.7020317.0820318.67
2017-09-2613:3020308.3220327.3720306.4320324.09
2017-09-2613:0020327.0620333.7520303.9820307.62
2017-09-2612:3020367.5220367.5220325.4520327.60
2017-09-2612:00
2017-09-2611:3020375.1820377.2920375.1820377.29
2017-09-2611:0020340.6920385.5020339.0920374.00
2017-09-2610:3020339.8420354.9820334.7620340.69
2017-09-2610:0020332.7620350.4220322.9420339.85
2017-09-2609:3020348.9920350.2820308.3420332.27
2017-09-2609:0020349.2620363.2020327.2920348.89
2017-09-2515:0020398.2320398.2320397.5820397.58
2017-09-2514:3020381.8620409.9320381.8620396.03
2017-09-2514:0020387.6520398.2320380.2220381.87
2017-09-2513:3020375.4420391.2820374.9720387.25
2017-09-2513:0020385.7920391.0520367.0320375.60
2017-09-2512:3020382.1020391.9520372.5220385.71
2017-09-2512:00
2017-09-2511:3020412.8420414.9320412.8420414.93
2017-09-2511:0020398.1720415.7020377.4620411.76
2017-09-2510:3020406.3420409.1120385.4720398.12
2017-09-2510:0020411.9220419.7120400.0920406.12
2017-09-2509:3020414.9320431.9020411.1620411.80
2017-09-2509:0020439.4320454.2920409.6620415.45
2017-09-2215:0020305.7520305.7520296.4520296.45
2017-09-2214:3020299.6420320.9820294.0320301.88
2017-09-2214:0020288.1820302.7520288.0920298.96
2017-09-2213:3020271.3820288.4220269.3620288.08
2017-09-2213:0020275.1020284.4220270.2220271.72
2017-09-2212:3020280.3020284.6220249.2420273.88
2017-09-2212:00
2017-09-2211:3020291.2220291.2220289.3620289.36
2017-09-2211:0020299.9420316.5420270.0920291.40
2017-09-2210:3020288.6720304.5120284.3920300.00
2017-09-2210:0020317.1220326.2520264.1820287.97
2017-09-2209:3020361.3120364.8920298.6920317.36
2017-09-2209:0020413.6120417.0720355.3720360.97
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

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