日経平均株価 30分足 時系列データ (2017年06月)

日経平均株価
 
 
始値 
高値 
安値 
終値 
2017-06-3015:0020033.8720033.8720033.4320033.43
2017-06-3014:3019972.1120024.5819970.3420022.44
2017-06-3014:0019981.0719982.9119962.5519971.98
2017-06-3013:3019970.5719988.8919970.5719981.38
2017-06-3013:0019981.8919986.1819959.8719970.15
2017-06-3012:3019996.0120008.0419978.2019981.13
2017-06-3012:00
2017-06-3011:3019999.7520000.8819999.7520000.88
2017-06-3011:0020019.9120019.9119975.0520001.98
2017-06-3010:3019971.1720015.8719971.1720015.87
2017-06-3010:0019971.7219985.0019946.5119970.71
2017-06-3009:3019998.6220003.6319948.4719960.52
2017-06-3009:0020025.6320044.0119981.8019998.89
2017-06-2915:0020216.4420220.3020216.4420220.30
2017-06-2914:3020218.6720227.1520207.8320219.02
2017-06-2914:0020212.9320219.2220197.3820219.03
2017-06-2913:3020236.7420237.0720212.6820213.34
2017-06-2913:0020237.9620243.5020232.3320237.26
2017-06-2912:3020241.9720257.3520238.1520239.22
2017-06-2912:00
2017-06-2911:3020240.9920240.9920238.8520238.85
2017-06-2911:0020240.7220248.1120229.8020241.13
2017-06-2910:3020210.9720241.7420200.4220240.68
2017-06-2910:0020215.0320221.0120199.3820211.36
2017-06-2909:3020237.5520261.5120213.5520215.81
2017-06-2909:0020260.8720266.5920228.0320237.47
2017-06-2815:0020126.7520130.4120126.7520130.41
2017-06-2814:3020154.1420154.1420110.4920114.83
2017-06-2814:0020162.9320166.7120151.9820153.98
2017-06-2813:3020154.8420166.2120153.9020164.65
2017-06-2813:0020164.4620166.6420152.9920155.85
2017-06-2812:3020159.9120169.4520150.6520163.52
2017-06-2812:00
2017-06-2811:3020166.6020166.6020166.2120166.21
2017-06-2811:0020206.8020207.2620158.4420166.13
2017-06-2810:3020218.6520221.9420193.6620206.55
2017-06-2810:0020193.0320224.3020189.2820219.28
2017-06-2809:3020170.8320193.2020168.8220193.20
2017-06-2809:0020149.2020200.0120144.8820171.71
2017-06-2715:0020224.4420225.0920224.4420225.09
2017-06-2714:3020228.5020236.6420201.7220215.28
2017-06-2714:0020219.7720229.3920209.7920229.39
2017-06-2713:3020222.9120224.1020213.2920220.39
2017-06-2713:0020222.4020230.8820215.5720222.61
2017-06-2712:3020220.9920231.2920218.9320221.34
2017-06-2712:00
2017-06-2711:3020221.6520221.6520213.6220213.62
2017-06-2711:0020224.5520232.3120222.6520224.09
2017-06-2710:3020233.4820238.7220223.1220224.21
2017-06-2710:0020206.8520234.1220206.2320234.12
2017-06-2709:3020224.7720224.7720185.1920206.88
2017-06-2709:0020229.1220250.1020215.6020225.90
2017-06-2615:0020154.9020154.9020153.3520153.35
2017-06-2614:3020148.7220172.4320147.8420161.01
2017-06-2614:0020157.0320161.7720146.3320149.11
2017-06-2613:3020157.3420158.0020150.1620157.14
2017-06-2613:0020154.3520157.8620149.2920157.43
2017-06-2612:3020157.1920161.1820154.2320154.92
2017-06-2612:00
2017-06-2611:3020156.8720157.4220156.8720157.42
2017-06-2611:0020151.7320160.6720144.4820157.31
2017-06-2610:3020158.3520168.9320147.6620152.10
2017-06-2610:0020171.6320172.8720156.9620158.71
2017-06-2609:3020180.1220193.9420164.5120171.73
2017-06-2609:0020132.8120196.3820119.0420180.50
2017-06-2315:0020136.3020136.3020132.6720132.67
2017-06-2314:3020129.1420143.5420126.7520141.65
2017-06-2314:0020126.3420134.7520114.0020128.86
2017-06-2313:3020137.2520144.6620127.6620128.17
2017-06-2313:0020137.7820146.3420127.9620136.71
2017-06-2312:3020135.9420142.7320127.3420140.43
2017-06-2312:00
2017-06-2311:3020108.8820108.8820107.7620107.76
2017-06-2311:0020107.1120116.7120104.3120111.30
2017-06-2310:3020114.7820117.2220098.2620106.94
2017-06-2310:0020120.8220138.2220110.4320113.55
2017-06-2309:3020121.6620133.2320116.3420117.96
2017-06-2309:0020152.5820152.5820089.5420120.72
2017-06-2215:0020114.1020114.1020110.5120110.51
2017-06-2214:3020148.9720150.1520116.7620116.76
2017-06-2214:0020137.5020154.6720136.4620149.28
2017-06-2213:3020170.5020171.1820131.8420137.91
2017-06-2213:0020172.6620176.4820165.0420171.38
2017-06-2212:3020135.0220191.4220135.0220172.28
2017-06-2212:00
2017-06-2211:3020118.2720118.2720118.2520118.25
2017-06-2211:0020139.1520145.1420107.8920116.14
2017-06-2210:3020136.2220147.9620133.4120138.57
2017-06-2210:0020118.6020138.5120118.2720136.76
2017-06-2209:3020152.5220152.5220113.8720120.16
2017-06-2209:0020154.3820156.8720126.4720153.39
2017-06-2115:0020135.1320138.7920135.1320138.79
2017-06-2114:3020153.6120153.6120123.4920126.75
2017-06-2114:0020148.4420168.6220148.4420153.88
2017-06-2113:3020144.2620152.7120135.4220148.47
2017-06-2113:0020145.8520153.4820133.3220144.73
2017-06-2112:3020158.4620158.8120117.7920145.61
2017-06-2112:00
2017-06-2111:3020180.9720183.9020180.9720183.90
2017-06-2111:0020184.3020187.5420171.4720179.71
2017-06-2110:3020183.3020215.1120177.2220184.42
2017-06-2110:0020197.0120207.0420179.6520184.73
2017-06-2109:3020178.7620203.8920136.0420197.84
2017-06-2109:0020192.1620204.4420166.4220188.04
2017-06-2015:0020231.5420231.5420230.4120230.41
2017-06-2014:3020290.4520293.2420240.5520242.80
2017-06-2014:0020289.0020296.9620284.6720290.60
2017-06-2013:3020293.1920297.0320284.2920289.52
2017-06-2013:0020297.1920303.0220291.0020293.25
2017-06-2012:3020290.6220317.2220286.3120297.59
2017-06-2012:00
2017-06-2011:3020285.3320287.6720285.3320287.67
2017-06-2011:0020284.8920298.1720284.8920286.90
2017-06-2010:3020294.8420318.1120277.2920284.37
2017-06-2010:0020270.1520296.8420269.2120293.94
2017-06-2009:3020285.8820292.9920265.9620269.74
2017-06-2009:0020234.1220314.9020227.2920291.86
2017-06-1915:0020070.3120070.3120067.7520067.75
2017-06-1914:3020060.5920076.3220051.6520076.32
2017-06-1914:0020053.1120060.3820042.2920059.17
2017-06-1913:3020061.1420068.5320052.8620052.86
2017-06-1913:0020068.1120076.7420059.1820061.13
2017-06-1912:3020063.3020087.7120060.5020072.14
2017-06-1912:00
2017-06-1911:3020061.0320062.1920061.0320062.19
2017-06-1911:0020051.6920067.1920051.6920062.63
2017-06-1910:3020056.8620075.6320049.6720051.70
2017-06-1910:0020074.9420080.9820053.5220054.53
2017-06-1909:3020031.6020086.5420027.6720074.10
2017-06-1909:0019974.3020044.8819949.8820032.96
2017-06-1615:0019943.4819943.4819943.2619943.26
2017-06-1614:3019965.0619970.4319893.6219940.20
2017-06-1614:0019979.1919984.4319956.4519965.71
2017-06-1613:3019963.1219988.5719957.2419979.30
2017-06-1613:0019972.1719989.5619958.0019963.71
2017-06-1612:3019994.3620015.1619969.6019971.67
2017-06-1612:00
2017-06-1611:3019936.9119937.1519936.9119937.15
2017-06-1611:0019961.1919961.1919931.0419936.43
2017-06-1610:3019916.2119967.7419909.3719961.85
2017-06-1610:0019922.9119923.0419907.7519917.11
2017-06-1609:3019917.3119933.2019884.8019922.66
2017-06-1609:0019931.1519959.0019920.1919920.19
2017-06-1515:0019830.6519831.8219830.6519831.82
2017-06-1514:3019830.1219867.0419830.1219838.80
2017-06-1514:0019814.8019843.8519814.8019829.72
2017-06-1513:3019831.8819831.8819809.5319814.69
2017-06-1513:0019802.7919839.9019797.3919831.83
2017-06-1512:3019799.7719817.7019781.4819803.74
2017-06-1512:00
2017-06-1511:3019798.4619798.4619797.4619797.46
2017-06-1511:0019801.5219804.5919759.7919797.60
2017-06-1510:3019833.3019837.7119755.3419800.35
2017-06-1510:0019927.1019929.6619818.7019834.64
2017-06-1509:3019935.7119963.3619926.8819927.09
2017-06-1509:0019815.5419945.0519812.0019935.86
2017-06-1415:0019879.6019883.5219879.6019883.52
2017-06-1414:3019919.9319929.0819886.6019886.60
2017-06-1414:0019942.3219942.7619919.0819919.24
2017-06-1413:3019916.4819944.4519915.6619942.65
2017-06-1413:0019916.0919918.2419902.3819914.93
2017-06-1412:3019925.6419945.0319917.5519917.61
2017-06-1412:00
2017-06-1411:3019914.2619919.0919914.2619919.09
2017-06-1411:0019964.6819977.5919897.5519915.97
2017-06-1410:3019951.2219967.8819943.5019963.26
2017-06-1410:0019979.6119980.0519951.7219952.74
2017-06-1409:3019994.7919994.7919944.9519976.91
2017-06-1409:0019974.5620009.9319973.7519996.23
2017-06-1315:0019894.4419898.7519894.4419898.75
2017-06-1314:3019904.4619914.7819887.6919895.69
2017-06-1314:0019894.7119903.9019889.9619903.90
2017-06-1313:3019894.7019899.2719893.1219895.04
2017-06-1313:0019902.9019902.9019889.7619895.00
2017-06-1312:3019904.2319917.4419898.5219903.24
2017-06-1312:00
2017-06-1311:3019886.1519886.1519885.7219885.72
2017-06-1311:0019896.2519904.2519881.2619888.09
2017-06-1310:3019901.4819901.9219883.7419897.18
2017-06-1310:0019891.5619929.0319891.3119902.97
2017-06-1309:3019891.2019901.3919872.8119892.22
2017-06-1309:0019859.8119895.7719850.8619893.89
2017-06-1215:0019910.2719910.2719908.5819908.58
2017-06-1214:3019901.2219922.4319892.2319922.43
2017-06-1214:0019901.0419909.6119887.9919904.55
2017-06-1213:3019891.9619905.4019885.6319902.16
2017-06-1213:0019920.2719920.2719890.6419891.71
2017-06-1212:3019910.7519927.8119881.6519922.65
2017-06-1212:00
2017-06-1211:3019941.8019941.8019941.8019941.80
2017-06-1211:0019919.6619949.0719917.3119941.45
2017-06-1210:3019884.9119924.0719881.9219919.58
2017-06-1210:0019853.1019888.9319846.0719885.40
2017-06-1209:3019925.0119925.0119837.6419852.14
2017-06-1209:0019920.7719947.9519893.7619925.07
2017-06-0915:0020010.3020013.2620010.3020013.26
2017-06-0914:3019994.5420017.4919993.5220013.11
2017-06-0914:0019998.4419999.7419978.3519995.18
2017-06-0913:3020020.3120020.6519967.3719997.89
2017-06-0913:0020047.4620055.4120012.8620020.57
2017-06-0912:3020072.6120074.1720037.9720047.79
2017-06-0912:00
2017-06-0911:3020087.6220089.9020087.6220089.90
2017-06-0911:0020080.4220085.3020044.9920084.53
2017-06-0910:3020063.9020085.0220043.4720080.60
2017-06-0910:0019945.0420096.0119943.1120064.32
2017-06-0909:3019943.0519967.6219931.9319946.64
2017-06-0909:0019953.0619995.5719927.0719943.70
2017-06-0815:0019908.4119909.2619908.4119909.26
2017-06-0814:3019903.9919933.4919896.3519911.40
2017-06-0814:0019994.3120000.6919899.5619903.83
2017-06-0813:3019987.7120005.1519949.7520000.45
2017-06-0813:0020000.4720000.4719984.5519987.11
2017-06-0812:3019992.5120000.4419978.2619998.75
2017-06-0812:00
2017-06-0811:3019991.1219993.9719991.1219993.97
2017-06-0811:0019982.0619996.5819973.1919990.24
2017-06-0810:3020001.1920014.1019978.9019981.81
2017-06-0810:0020017.0820017.5519987.1320000.60
2017-06-0809:3020002.9220030.6019999.2820017.59
2017-06-0809:0020048.2820061.2219990.5020003.28
2017-06-0715:0019983.9019984.6219983.9019984.62
2017-06-0714:3019998.5320007.2619978.3919992.18
2017-06-0714:0019992.1420023.2419992.1419999.12
2017-06-0713:3019979.4320006.3019978.1719992.10
2017-06-0713:0019959.4519983.1919957.1419979.49
2017-06-0712:3019947.0019960.9619941.0119954.05
2017-06-0712:00
2017-06-0711:3019926.5119926.5119916.8519916.85
2017-06-0711:0019944.7419946.3019931.7419932.87
2017-06-0710:3019941.0319953.6819928.9319944.80
2017-06-0710:0019910.7819970.0219910.7819940.74
2017-06-0709:3019934.7619943.0019908.0719911.19
2017-06-0709:0019951.6819965.1519908.8719933.89
2017-06-0615:0019978.5519979.9019978.5519979.90
2017-06-0614:3020038.8720038.8719948.0219978.80
2017-06-0614:0020061.7820068.3320039.9320039.93
2017-06-0613:3020051.8420062.3620047.1620061.69
2017-06-0613:0020048.1620058.1420031.8720051.51
2017-06-0612:3020043.3020072.7920040.7420048.51
2017-06-0612:00
2017-06-0611:3020026.7820026.7820026.4520026.45
2017-06-0611:0020043.3620050.8820018.5920026.44
2017-06-0610:3020070.2720071.7020018.8020043.82
2017-06-0610:0020072.2220088.5220041.5020070.32
2017-06-0609:3020147.1920152.9520070.4220072.13
2017-06-0609:0020122.2620149.6320103.5720148.33
2017-06-0515:0020177.6320177.6320170.8220170.82
2017-06-0514:3020205.3520210.7720187.4320187.43
2017-06-0514:0020203.7720224.5420203.2420207.95
2017-06-0513:3020175.3120207.8520175.3120202.66
2017-06-0513:0020173.8420185.0320167.5720177.30
2017-06-0512:3020197.5220211.1520166.7520172.41
2017-06-0512:00
2017-06-0511:3020203.0720205.6520203.0720205.65
2017-06-0511:0020179.4220210.1520179.2420200.77
2017-06-0510:3020166.1720198.7920166.1720179.22
2017-06-0510:0020140.9620167.3220135.7820162.87
2017-06-0509:3020162.2320168.3520142.5520142.55
2017-06-0509:0020135.4220164.7420104.1320162.81
2017-06-0215:0020185.8620185.8620177.2820177.28
2017-06-0214:3020209.0420228.4520203.3920207.39
2017-06-0214:0020208.6220222.3820176.0720209.16
2017-06-0213:3020222.9820239.8120208.6920208.69
2017-06-0213:0020211.0320225.1520205.9520223.19
2017-06-0212:3020171.7120229.1720171.7120211.16
2017-06-0212:00
2017-06-0211:3020136.8920139.3120136.8920139.31
2017-06-0211:0020099.0520144.3920098.9420139.60
2017-06-0210:3020073.5420104.0320070.7420099.05
2017-06-0210:0020088.7320096.7020073.1720073.17
2017-06-0209:3020061.1720096.5120052.7620089.56
2017-06-0209:0019970.2320081.6019967.0020064.86
2017-06-0115:0019860.3119860.3119860.0319860.03
2017-06-0114:3019852.0719860.0819840.2219854.38
2017-06-0114:0019882.7819883.9019839.6119849.22
2017-06-0113:3019866.9919887.6619863.1119886.99
2017-06-0113:0019867.3519868.9919849.4019867.47
2017-06-0112:3019855.9819867.5619838.9619866.16
2017-06-0112:00
2017-06-0111:3019852.6819854.2719852.6819854.27
2017-06-0111:0019805.7519852.6119804.4019852.61
2017-06-0110:3019858.0319858.0319805.1819805.95
2017-06-0110:0019838.8319873.0219836.3719858.75
2017-06-0109:3019815.0219843.8319800.1719839.03
2017-06-0109:0019692.1619822.9319686.3219814.70

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