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 
2017-12-1815:0022920.3522920.3522901.7722901.77
2017-12-1814:3022905.1022927.5022900.7522925.45
2017-12-1814:0022886.4422906.4722876.5622902.30
2017-12-1813:3022884.3522890.5122862.9522885.89
2017-12-1813:0022860.4222889.2022860.4222884.30
2017-12-1812:3022828.8722871.0022826.1922859.35
2017-12-1812:00
2017-12-1811:3022820.1122820.8122820.1122820.81
2017-12-1811:0022799.0622824.2122799.0622820.14
2017-12-1810:3022777.9522802.1022754.0222798.84
2017-12-1810:0022795.6222815.2122753.1122777.68
2017-12-1809:3022814.6122833.7822793.0022795.87
2017-12-1809:0022770.4422813.9522735.2022813.95
2017-12-1515:0022557.6922557.6922553.2222553.22
2017-12-1514:3022664.0922678.6422532.2822563.49
2017-12-1514:0022707.6822745.0922662.8822665.50
2017-12-1513:3022684.0522725.1822663.0522708.05
2017-12-1513:0022536.9522704.9522520.0322684.47
2017-12-1512:3022513.7022548.8422512.1722537.26
2017-12-1512:00
2017-12-1511:3022496.8922496.8922494.7622494.76
2017-12-1511:0022498.7222502.9522478.3222499.33
2017-12-1510:3022496.9022508.3322493.5022497.73
2017-12-1510:0022529.2522537.0422479.9722497.34
2017-12-1509:3022515.3622539.4722495.8322529.43
2017-12-1509:0022621.3622640.8822498.7022515.05
2017-12-1415:0022697.2422697.2422694.4522694.45
2017-12-1414:3022665.0922705.7322656.8022698.23
2017-12-1414:0022672.5722674.7922638.7622664.57
2017-12-1413:3022664.1222684.7022652.9422672.72
2017-12-1413:0022713.5422724.5922650.3722663.90
2017-12-1412:3022735.4422761.9422697.3322713.65
2017-12-1412:00
2017-12-1411:3022726.0222726.7622726.0222726.76
2017-12-1411:0022722.1722732.3322715.5822727.34
2017-12-1410:3022730.8022740.6022709.2822721.68
2017-12-1410:0022746.3222751.5322725.0822728.68
2017-12-1409:3022778.5522786.6122742.2822746.28
2017-12-1409:0022699.3022783.9722699.3022777.91
2017-12-1315:0022766.6722766.6722758.0722758.07
2017-12-1314:3022747.0322779.9322734.6122773.18
2017-12-1314:0022755.9522764.1722739.4822747.79
2017-12-1313:3022785.9822785.9822738.6522755.60
2017-12-1313:0022749.9422787.5522727.3422786.32
2017-12-1312:3022743.4122765.4822697.3222745.60
2017-12-1312:00
2017-12-1311:3022808.9822808.9822806.4822806.48
2017-12-1311:0022815.0322840.5922803.0822804.55
2017-12-1310:3022840.4522844.4622798.2022815.57
2017-12-1310:0022834.8922852.5022831.0322840.68
2017-12-1309:3022848.6522865.6222824.1422834.51
2017-12-1309:0022879.2722879.3722829.6622848.76
2017-12-1215:0022880.2022880.2022866.1722866.17
2017-12-1214:3022858.4622881.1822845.6422881.18
2017-12-1214:0022863.7322876.1622834.8922859.16
2017-12-1213:3022899.9822901.7322850.0122863.87
2017-12-1213:0022898.1022909.1822884.6322899.42
2017-12-1212:3022939.7022939.7022882.7722898.53
2017-12-1212:00
2017-12-1211:3022944.9722944.9722944.2122944.21
2017-12-1211:0022936.6522949.9022926.3522944.82
2017-12-1210:3022954.3522965.5422935.2722936.40
2017-12-1210:0022949.7222960.5622928.3122954.91
2017-12-1209:3022931.7022994.3322931.7022951.50
2017-12-1209:0022936.4122949.3422906.9022931.61
2017-12-1115:0022937.8822938.7322937.8822938.73
2017-12-1114:3022880.5922933.8322878.5522933.83
2017-12-1114:0022900.2322902.9222878.7722880.93
2017-12-1113:3022895.0022915.4022885.9822900.09
2017-12-1113:0022873.7722899.1122873.1522894.53
2017-12-1112:3022839.4622882.3722837.6022874.14
2017-12-1112:00
2017-12-1111:3022817.8422821.2022817.8422821.20
2017-12-1111:0022806.3322826.0522798.7522819.20
2017-12-1110:3022806.1222831.8822787.4022806.21
2017-12-1110:0022824.8122833.6022806.1922806.85
2017-12-1109:3022853.2922853.2922816.7122826.98
2017-12-1109:0022894.3022900.3422835.2122854.07
2017-12-0815:0022819.7122819.7122811.0822811.08
2017-12-0814:3022765.2322817.9422765.2322817.94
2017-12-0814:0022755.2622778.9622746.2022765.58
2017-12-0813:3022747.1922768.2522746.5422755.03
2017-12-0813:0022749.1822751.0322713.5222747.50
2017-12-0812:3022759.0522769.9822734.3522749.26
2017-12-0812:00
2017-12-0811:3022769.8322772.5322769.8322772.53
2017-12-0811:0022756.5822778.6122738.0322768.00
2017-12-0810:3022689.4022759.6522689.4022756.68
2017-12-0810:0022684.2622701.9222682.4622689.55
2017-12-0809:3022712.1422742.2622681.3522682.88
2017-12-0809:0022627.9522721.6222625.4122711.80
2017-12-0715:0022499.2522499.2522498.0322498.03
2017-12-0714:3022488.3022515.2422475.7022508.37
2017-12-0714:0022431.3722490.0922417.1522488.52
2017-12-0713:3022436.3522436.3522410.2222431.67
2017-12-0713:0022446.6722456.7422431.9322436.53
2017-12-0712:3022436.6922452.6722425.8222446.20
2017-12-0712:00
2017-12-0711:3022455.3622457.7422455.3622457.74
2017-12-0711:0022458.8722466.8722438.7822455.21
2017-12-0710:3022425.9122467.9522423.8922458.88
2017-12-0710:0022469.0122469.0122409.5222425.91
2017-12-0709:3022389.1022474.8022389.1022471.77
2017-12-0709:0022317.1522409.1622317.1522393.10
2017-12-0615:0022176.4522177.0422176.4522177.04
2017-12-0614:3022201.6422218.1822152.6622177.68
2017-12-0614:0022173.9122201.1922119.2122201.19
2017-12-0613:3022163.6322224.9722154.2122172.72
2017-12-0613:0022265.6122272.5922163.5022163.50
2017-12-0612:3022298.8622315.2422234.6722265.25
2017-12-0612:00
2017-12-0611:3022417.2422419.8822417.2422419.88
2017-12-0611:0022459.0722462.4922401.8322416.90
2017-12-0610:3022479.2122495.7522430.8822457.93
2017-12-0610:0022494.9222521.2222478.7122478.71
2017-12-0609:3022487.7122521.3022467.1822494.87
2017-12-0609:0022525.3822528.2122481.7522487.13
2017-12-0515:0022632.3622632.3622622.3822622.38
2017-12-0514:3022653.9222672.1322629.8922630.86
2017-12-0514:0022654.1522680.4222645.2122654.47
2017-12-0513:3022661.2922671.0222638.2022654.16
2017-12-0513:0022636.7322662.1422629.3622661.17
2017-12-0512:3022652.6622682.7122618.8922637.46
2017-12-0512:00
2017-12-0511:3022610.0222611.6122610.0222611.61
2017-12-0511:0022601.5222619.8322589.7122609.22
2017-12-0510:3022563.3322611.2422563.3322601.26
2017-12-0510:0022540.1022565.1722530.8322564.39
2017-12-0509:3022560.5822576.0022522.2822539.78
2017-12-0509:0022595.3322624.8422549.1522561.20
2017-12-0415:0022705.4222707.1622705.4222707.16
2017-12-0414:3022742.7322756.9822693.9922701.38
2017-12-0414:0022761.2022786.6322711.6422742.88
2017-12-0413:3022760.9322769.1222741.9322760.61
2017-12-0413:0022783.2422789.2422750.2122761.09
2017-12-0412:3022790.6322816.3422769.1122783.51
2017-12-0412:00
2017-12-0411:3022776.6822776.6822774.3822774.38
2017-12-0411:0022785.3122788.5222776.5422777.28
2017-12-0410:3022770.0622787.4822739.5322785.82
2017-12-0410:0022807.0022826.3022760.1922769.88
2017-12-0409:3022782.1922858.0722745.4022807.68
2017-12-0409:0022843.5322864.3322755.5522781.02
2017-12-0115:0022828.5322828.5322819.0322819.03
2017-12-0114:3022854.5422873.4822809.2822813.99
2017-12-0114:0022840.8822854.8022824.7022854.80
2017-12-0113:3022778.2322881.7522773.1222840.24
2017-12-0113:0022734.3322785.7722730.4022779.73
2017-12-0112:3022778.2422778.7822729.1922737.13
2017-12-0112:00
2017-12-0111:3022724.0922724.1122724.0922724.11
2017-12-0111:0022703.1822729.7622675.0722724.20
2017-12-0110:3022745.9422789.8622675.3422702.46
2017-12-0110:0022715.4822765.0222707.8622745.88
2017-12-0109:3022913.2722924.4922700.7722713.97
2017-12-0109:0022916.9322994.3122888.8522907.45
2017-11-3015:0022733.7622733.7622724.9622724.96
2017-11-3014:3022711.0422748.3222707.0322733.79
2017-11-3014:0022643.8022723.4522643.6022713.70
2017-11-3013:3022604.7722655.5422595.8222643.88
2017-11-3013:0022595.1822616.0422589.6322604.64
2017-11-3012:3022590.6922595.8322557.2322594.72
2017-11-3012:00
2017-11-3011:3022573.8622575.4022573.8622575.40
2017-11-3011:0022566.0922584.0622550.9222573.81
2017-11-3010:3022608.5522611.2522541.2122566.06
2017-11-3010:0022535.9822641.7122535.9822608.50
2017-11-3009:3022565.5422581.7522535.5222535.59
2017-11-3009:0022601.8322610.8522502.6822563.88
2017-11-2915:0022597.9522597.9522597.2022597.20
2017-11-2914:3022564.3922609.6622549.7922606.92
2017-11-2914:0022556.6922580.3022556.1922563.85
2017-11-2913:3022554.8722564.4022537.1222555.82
2017-11-2913:0022546.6822564.8022540.9722553.62
2017-11-2912:3022551.6122584.2122545.9322547.47
2017-11-2912:00
2017-11-2911:3022574.1022576.8622574.1022576.86
2017-11-2911:0022579.1222599.4222570.4322574.34
2017-11-2910:3022619.0122621.1222576.1422578.72
2017-11-2910:0022556.9022630.3522545.8222619.05
2017-11-2909:3022605.9222616.4022544.8722557.20
2017-11-2909:0022613.9622643.9322572.4822606.54
2017-11-2815:0022485.6322486.2422485.6322486.24
2017-11-2814:3022474.6222490.1222458.9522490.12
2017-11-2814:0022435.2022478.8122433.1722473.76
2017-11-2813:3022430.0722438.6922416.1122435.07
2017-11-2813:0022415.3622441.9522415.3622430.09
2017-11-2812:3022494.1022494.1022395.6222414.25
2017-11-2812:00
2017-11-2811:3022531.2122533.7222531.2122533.72
2017-11-2811:0022580.2522580.9922521.4222530.16
2017-11-2810:3022449.1922580.1122445.8022580.00
2017-11-2810:0022398.2022474.9622398.2022449.99
2017-11-2809:3022407.5922413.8322363.9422397.80
2017-11-2809:0022474.7422504.4422397.6922407.93
2017-11-2715:0022493.5922495.9922493.5922495.99
2017-11-2714:3022472.3122492.5922461.7422492.59
2017-11-2714:0022424.5522475.9222423.4022472.91
2017-11-2713:3022495.7722496.1222423.9422423.94
2017-11-2713:0022482.5422500.5822475.7522494.33
2017-11-2712:3022480.9722506.1622472.5922482.89
2017-11-2712:00
2017-11-2711:3022470.7622474.9822470.7622474.98
2017-11-2711:0022493.0322493.0322446.3622470.26
2017-11-2710:3022521.3522522.5922447.8522493.73
2017-11-2710:0022610.3822610.3822502.6922521.97
2017-11-2709:3022610.6022623.7622581.2822609.76
2017-11-2709:0022657.0822659.3322590.0522610.22
2017-11-2415:0022551.3122551.3122550.8522550.85
2017-11-2414:3022556.5822567.2022542.8722551.45
2017-11-2414:0022557.6422560.2622535.3222556.48
2017-11-2413:3022549.5122561.1822524.6222556.78
2017-11-2413:0022513.8722564.8722505.8622548.81
2017-11-2412:3022470.9122519.4122450.0022513.37
2017-11-2412:00
2017-11-2411:3022447.7922447.7922446.1322446.13
2017-11-2411:0022421.3522448.2122410.6922447.42
2017-11-2410:3022426.7322435.0522398.0322421.67
2017-11-2410:0022439.9322453.8922413.2722427.69
2017-11-2409:3022420.7222469.3122420.0222439.72
2017-11-2409:0022390.1422435.5222381.0122420.29
2017-11-2215:0022537.9522537.9522523.1522523.15
2017-11-2214:3022544.8422551.5522518.1422523.44
2017-11-2214:0022545.7022553.9722529.3122544.89
2017-11-2213:3022535.6122557.1522532.6022545.44
2017-11-2213:0022576.5922589.9222513.4422537.01
2017-11-2212:3022599.4822627.4022568.3922576.64
2017-11-2212:00
2017-11-2211:3022588.1322590.2722588.1322590.27
2017-11-2211:0022576.1722597.8722574.0322588.30
2017-11-2210:3022602.6722617.6022571.5822576.23
2017-11-2210:0022587.6222611.8922570.7122602.86
2017-11-2209:3022586.0422625.3922555.1422588.29
2017-11-2209:0022601.5522677.3422571.1122583.11
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

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