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 
2017-08-1815:0019470.3019470.4119470.3019470.41
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