日経平均株価 30分足 時系列データ (2017年08月)

日経平均株価
 
 
始値 
高値 
安値 
終値 
2017-08-3115:0019645.8519646.2419645.8519646.24
2017-08-3114:3019659.7919659.7919636.9019644.59
2017-08-3114:0019653.8719671.3219651.7419660.95
2017-08-3113:3019680.9219681.9219652.0819654.01
2017-08-3113:0019678.2719687.9919668.2919681.43
2017-08-3112:3019647.9919678.4019643.2619678.09
2017-08-3112:00
2017-08-3111:3019644.2119644.2119642.7619642.76
2017-08-3111:0019634.1119661.3919631.5919644.57
2017-08-3110:3019617.3019646.3119617.3019633.50
2017-08-3110:0019622.2019643.1019610.6819616.58
2017-08-3109:3019623.0519625.2919613.5319622.13
2017-08-3109:0019591.3219639.1019583.1119623.25
2017-08-3015:0019507.0819507.0819506.5419506.54
2017-08-3014:3019494.4719511.7619494.4719507.99
2017-08-3014:0019496.8719538.2319494.0619494.08
2017-08-3013:3019460.7119498.2819460.0419497.22
2017-08-3013:0019468.4219473.9419458.0019460.68
2017-08-3012:3019473.7519477.1619466.3019468.54
2017-08-3012:00
2017-08-3011:3019468.3619468.7319468.3619468.73
2017-08-3011:0019474.8119476.0819459.2419468.52
2017-08-3010:3019485.5619495.6219467.9319475.45
2017-08-3010:0019489.1019490.6319470.2919485.79
2017-08-3009:3019471.1019502.5419471.1019489.29
2017-08-3009:0019480.9819480.9819435.1019471.28
2017-08-2915:0019364.9219364.9219362.5519362.55
2017-08-2914:3019365.2419371.9019347.7419363.80
2017-08-2914:0019340.5019370.5919339.0119365.46
2017-08-2913:3019335.1919342.8319328.9219341.18
2017-08-2913:0019331.1119340.0719324.7719339.09
2017-08-2912:3019336.2019349.3719324.3619330.06
2017-08-2912:00
2017-08-2911:3019328.1719330.9519328.1719330.95
2017-08-2911:0019295.0619338.9919286.5519333.72
2017-08-2910:3019311.2919311.3719283.8519294.72
2017-08-2910:0019357.6519365.7819309.4019311.23
2017-08-2909:3019309.4719367.6019296.8619357.60
2017-08-2909:0019319.1119342.5719280.0219308.26
2017-08-2815:0019450.6119450.6119449.9019449.90
2017-08-2814:3019457.7619465.5719445.4619452.82
2017-08-2814:0019441.5519459.3819434.0219457.70
2017-08-2813:3019432.8819447.4119423.1619442.16
2017-08-2813:0019441.3119441.3119422.4319433.45
2017-08-2812:3019463.4519463.4519427.8619441.15
2017-08-2812:00
2017-08-2811:3019430.4919430.6519430.4919430.65
2017-08-2811:0019424.3019431.1619420.5019430.60
2017-08-2810:3019448.5619455.0019421.3019423.37
2017-08-2810:0019443.2919451.8619433.3319448.35
2017-08-2809:3019463.3119463.3119422.4019443.22
2017-08-2809:0019502.2319535.5019455.1119468.37
2017-08-2515:0019452.6219452.6219452.6119452.61
2017-08-2514:3019472.3019474.2019445.2119451.26
2017-08-2514:0019454.8719485.9719454.8719472.10
2017-08-2513:3019472.7419472.7419454.5119454.51
2017-08-2513:0019456.8019473.9219450.9619472.61
2017-08-2512:3019448.0019485.4119445.4719457.22
2017-08-2512:00
2017-08-2511:3019438.6619440.3619438.6619440.36
2017-08-2511:0019418.7419438.7619414.5519438.76
2017-08-2510:3019385.9519421.1119385.5019418.92
2017-08-2510:0019430.6719430.6719385.6919385.95
2017-08-2509:3019396.4419443.6919396.4419430.66
2017-08-2509:0019401.1219413.6919384.3719396.17
2017-08-2415:0019355.9619355.9619353.7719353.77
2017-08-2414:3019368.5919377.3919351.9219353.33
2017-08-2414:0019376.2319387.3719367.4619368.42
2017-08-2413:3019380.1919383.8019374.3019375.93
2017-08-2413:0019396.2619400.2119371.6219380.41
2017-08-2412:3019412.7819412.7819388.5919396.33
2017-08-2412:00
2017-08-2411:3019407.2419408.8019407.2419408.80
2017-08-2411:0019407.3319427.5919398.5719406.15
2017-08-2410:3019411.7019421.7119394.7819407.32
2017-08-2410:0019398.6619428.5519392.3319412.74
2017-08-2409:3019399.9619414.1319385.2619398.51
2017-08-2409:0019366.3619406.8019366.2619399.80
2017-08-2315:0019436.6419436.6419434.6419434.64
2017-08-2314:3019436.2219438.6919419.9019429.25
2017-08-2314:0019439.8819441.1719430.7819436.01
2017-08-2313:3019450.4919464.9819440.3119440.31
2017-08-2313:0019437.2819455.6319436.3719450.28
2017-08-2312:3019450.7519455.0719408.4719436.91
2017-08-2312:00
2017-08-2311:3019473.4019473.4019473.1719473.17
2017-08-2311:0019488.6719490.7619468.1419474.49
2017-08-2310:3019511.2619511.6319487.3719488.35
2017-08-2310:0019508.6919519.5019502.3919511.00
2017-08-2309:3019495.3819515.7019485.4819508.15
2017-08-2309:0019547.0519561.3219493.7019497.96
2017-08-2215:0019391.0119391.0119383.8419383.84
2017-08-2214:3019381.7619398.1819378.8719387.06
2017-08-2214:0019384.3619386.2119363.8419381.88
2017-08-2213:3019405.1719405.1719367.8419384.49
2017-08-2213:0019413.8919413.8919393.9319404.76
2017-08-2212:3019415.6919421.7719405.8019415.04
2017-08-2212:00
2017-08-2211:3019408.5319408.5319406.6119406.61
2017-08-2211:0019407.7719408.6719388.9619408.15
2017-08-2210:3019420.8319421.0219387.3419407.37
2017-08-2210:0019385.8019437.2519385.2419421.07
2017-08-2209:3019369.9919389.0119361.9519384.56
2017-08-2209:0019373.1119421.9519369.6119370.44
2017-08-2115:0019394.5019394.5019393.1319393.13
2017-08-2114:3019405.1519417.8819389.1419394.73
2017-08-2114:0019393.5219406.9819387.8419405.71
2017-08-2113:3019389.9819400.9319379.6719393.86
2017-08-2113:0019405.7919409.1519387.0019389.85
2017-08-2112:3019398.3119424.5019391.0119405.98
2017-08-2112:00
2017-08-2111:3019384.8019384.8019384.6419384.64
2017-08-2111:0019380.2419392.2519365.6519383.88
2017-08-2110:3019411.1319415.4619377.9719380.56
2017-08-2110:0019437.3919442.6619383.6919410.95
2017-08-2109:3019447.3319455.5019434.9019440.07
2017-08-2109:0019509.5319509.5319425.3519446.94
2017-08-1815:0019470.3019470.4119470.3019470.41
2017-08-1814:3019465.3219476.5619448.2419464.40
2017-08-1814:0019445.6119469.1419441.2619465.07
2017-08-1813:3019454.1919455.7919433.0919446.69
2017-08-1813:0019505.4919506.9019453.4819453.52
2017-08-1812:3019512.9719523.3719493.2019506.44
2017-08-1812:00
2017-08-1811:3019499.8419501.5319499.8419501.53
2017-08-1811:0019509.0519521.5719481.9819499.02
2017-08-1810:3019517.0619520.2619499.4219508.38
2017-08-1810:0019517.2619543.1319508.3219516.75
2017-08-1809:3019478.7919517.7619470.0519517.52
2017-08-1809:0019471.2719484.5219435.6819477.90
2017-08-1715:0019705.2319705.2319702.6319702.63
2017-08-1714:3019712.5519715.8619690.7319703.72
2017-08-1714:0019721.9119722.8019707.0019712.65
2017-08-1713:3019722.4519729.1019719.7619721.85
2017-08-1713:0019719.9619723.5119713.1919722.02
2017-08-1712:3019726.7919739.0419711.4719719.85
2017-08-1712:00
2017-08-1711:3019712.1619713.6219712.1619713.62
2017-08-1711:0019689.8219719.5519689.2819712.36
2017-08-1710:3019687.2719709.4219687.2719689.35
2017-08-1710:0019703.2819706.0219683.0619687.02
2017-08-1709:3019719.6119738.4519700.6219704.87
2017-08-1709:0019707.7519727.9119679.3719720.03
2017-08-1615:0019734.3619734.3619729.2819729.28
2017-08-1614:3019733.2719750.1819731.3519739.47
2017-08-1614:0019754.9719772.8819731.1019732.86
2017-08-1613:3019757.3419765.1419753.0519754.96
2017-08-1613:0019759.8419759.8919751.3219756.97
2017-08-1612:3019756.5619762.3719745.6319759.87
2017-08-1612:00
2017-08-1611:3019755.5019756.7719755.5019756.77
2017-08-1611:0019743.0419756.0119736.5919754.66
2017-08-1610:3019730.7019751.3119730.7019740.04
2017-08-1610:0019737.7819747.0519727.9319730.22
2017-08-1609:3019763.4619763.5419719.0819737.61
2017-08-1609:0019750.5519776.8619719.8119763.37
2017-08-1515:0019755.8419755.8419753.3119753.31
2017-08-1514:3019798.6619815.7419749.8119756.64
2017-08-1514:0019789.9619803.2119785.5619798.44
2017-08-1513:3019792.0219795.2919776.6019789.40
2017-08-1513:0019775.8919802.4119774.6619792.22
2017-08-1512:3019793.5919794.1919769.0419775.65
2017-08-1512:00
2017-08-1511:3019788.2819789.1319788.2819789.13
2017-08-1511:0019785.2619801.6519781.4819788.57
2017-08-1510:3019790.4019824.1219782.5719785.71
2017-08-1510:0019784.7719801.2019775.4219790.37
2017-08-1509:3019771.4919810.3419764.9019784.78
2017-08-1509:0019689.3819778.6819656.9119771.36
2017-08-1415:0019538.2519538.2519537.1019537.10
2017-08-1414:3019542.2719547.0419515.3119538.07
2017-08-1414:0019539.9019554.5019524.8419541.86
2017-08-1413:3019568.4819570.8119539.7019539.92
2017-08-1413:0019594.4219594.8419565.4419568.40
2017-08-1412:3019563.8719598.4119560.2819594.56
2017-08-1412:00
2017-08-1411:3019557.2419564.9819557.2419564.98
2017-08-1411:0019546.1819559.1019530.0219559.10
2017-08-1410:3019564.0719566.1019543.4719546.00
2017-08-1410:0019533.1119575.4419533.1119563.97
2017-08-1409:3019528.9319535.7219497.3119533.43
2017-08-1409:0019545.5819558.9219486.4819528.81
2017-08-1015:0019731.5819731.5819729.7419729.74
2017-08-1014:3019736.1019741.5919716.5619720.28
2017-08-1014:0019717.2419743.5319714.8519735.85
2017-08-1013:3019707.1619717.4519699.6119717.45
2017-08-1013:0019714.5919719.4819685.8319707.55
2017-08-1012:3019712.6019718.9819686.9019714.69
2017-08-1012:00
2017-08-1011:3019733.8419736.7219733.8419736.72
2017-08-1011:0019755.9919755.9919721.7719732.97
2017-08-1010:3019776.1319776.2019749.5519756.03
2017-08-1010:0019766.3619792.9019747.4219776.12
2017-08-1009:3019801.7919805.6419763.6819766.78
2017-08-1009:0019792.4519829.8819763.5319802.82
2017-08-0915:0019738.8919738.8919738.7119738.71
2017-08-0914:3019710.2319757.6719699.7319738.87
2017-08-0914:0019729.0819731.9319699.1019711.07
2017-08-0913:3019715.6219740.7819714.8919729.29
2017-08-0913:0019690.6819720.9419690.6819715.37
2017-08-0912:3019742.0019746.2519660.2219690.46
2017-08-0912:00
2017-08-0911:3019739.7319739.8819739.7319739.88
2017-08-0911:0019750.4619750.4619716.8419739.95
2017-08-0910:3019766.1619768.6019728.1419749.92
2017-08-0910:0019740.6019767.7919718.6019765.21
2017-08-0909:3019869.3319869.3319715.5619741.75
2017-08-0909:0019928.9619945.2819867.8319869.00
2017-08-0815:0019993.2619996.0119993.2619996.01
2017-08-0814:3019995.4619995.4619972.5619991.13
2017-08-0814:0019992.2719999.2219988.1119992.92
2017-08-0813:3020003.5620003.5619983.1319992.53
2017-08-0813:0019988.6920009.6119986.4720003.54
2017-08-0812:3019994.9120001.4419978.9419988.09
2017-08-0812:00
2017-08-0811:3019992.1919992.1919992.1719992.17
2017-08-0811:0019987.2419997.3219986.1619994.38
2017-08-0810:3020038.1520039.7319970.5719987.02
2017-08-0810:0020042.2420042.8520035.9020037.52
2017-08-0809:3020043.6520055.3320032.0820043.01
2017-08-0809:0020062.6520076.8020037.1720043.52
2017-08-0715:0020057.2520057.2520055.8920055.89
2017-08-0714:3020061.7920077.2320058.6420058.64
2017-08-0714:0020065.0920070.1020057.9920061.53
2017-08-0713:3020065.0120067.7320062.4520065.12
2017-08-0713:0020073.1020074.2220064.5120064.92
2017-08-0712:3020073.8120079.9120068.2020072.97
2017-08-0712:00
2017-08-0711:3020076.3220078.1220076.3220078.12
2017-08-0711:0020075.6320078.3520062.1720075.47
2017-08-0710:3020067.5220085.9020065.5120075.25
2017-08-0710:0020053.5420069.1820051.5720067.95
2017-08-0709:3020043.2820057.0820040.2720053.46
2017-08-0709:0020059.2920066.4620037.4020042.50
2017-08-0415:0019956.3819956.3819952.3319952.33
2017-08-0414:3019958.8219966.2819948.1319956.10
2017-08-0414:0019966.6819976.6919956.0919959.22
2017-08-0413:3019963.6319968.8119962.0219966.98
2017-08-0413:0019965.6819969.7719960.3519963.83
2017-08-0412:3019967.4919984.5119959.2719965.28
2017-08-0412:00
2017-08-0411:3019954.7719956.5819954.7719956.58
2017-08-0411:0019958.3719968.9919954.3719955.97
2017-08-0410:3019956.4019960.4319949.1619958.40
2017-08-0410:0019968.4219974.7719954.7519955.49
2017-08-0409:3019957.2419977.0419957.2419968.41
2017-08-0409:0019949.7919961.7019933.5919957.89
2017-08-0315:0020028.0220029.2620028.0220029.26
2017-08-0314:3020030.9220035.6920009.7820026.47
2017-08-0314:0020022.5320031.6620009.4520030.94
2017-08-0313:3020032.5920035.7220006.4220022.36
2017-08-0313:0020030.3520041.7720030.1920032.49
2017-08-0312:3020022.3820042.2020014.0320030.66
2017-08-0312:00
2017-08-0311:3020004.0520004.0520004.0020004.00
2017-08-0311:0020013.8720015.6519985.4020001.09
2017-08-0310:3020031.8320031.9220002.6920012.84
2017-08-0310:0020064.2120064.7820017.2120031.78
2017-08-0309:3020061.7120070.1620038.9320064.64
2017-08-0309:0020066.0020067.1820030.4220062.07
2017-08-0215:0020081.5720081.5720080.0420080.04
2017-08-0214:3020083.5320099.4820081.1820081.18
2017-08-0214:0020101.4020106.1620082.7620083.45
2017-08-0213:3020097.4620110.3220092.9120101.36
2017-08-0213:0020103.3520113.7320086.1220097.87
2017-08-0212:3020082.0920106.8120077.1720103.97
2017-08-0212:00
2017-08-0211:3020068.8820068.8820068.6620068.66
2017-08-0211:0020061.7720076.5320061.7720068.68
2017-08-0210:3020058.6420067.8420048.2020062.04
2017-08-0210:0020028.4520058.6520026.3020058.58
2017-08-0209:3020032.6420052.0720022.0520027.27
2017-08-0209:0020057.0720103.1920032.1820032.86
2017-08-0115:0019988.4719988.4719985.7919985.79
2017-08-0114:3019978.5620000.4619978.0919989.92
2017-08-0114:0019979.2719985.1719970.0919978.01
2017-08-0113:3019975.4919989.8719975.4919979.08
2017-08-0113:0019982.7119982.7119963.2119974.89
2017-08-0112:3019971.2019985.1019958.3819981.78
2017-08-0112:00
2017-08-0111:3019959.2919959.4119959.2919959.41
2017-08-0111:0019982.0119988.5219954.1719957.98
2017-08-0110:3019984.0519999.4619979.8219982.73
2017-08-0110:0019948.8119999.3619948.8119983.48
2017-08-0109:3019964.5119970.5419948.9919949.28
2017-08-0109:0019907.0819986.1019904.7219965.48

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