日経平均株価 30分足 時系列データ (2017年09月)

日経平均株価
 
 
始値 
高値 
安値 
終値 
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
2017-09-1215:0019771.0619776.6219771.0619776.62
2017-09-1214:3019772.4319775.7419756.9819763.02
2017-09-1214:0019777.5419782.7519769.7619772.52
2017-09-1213:3019774.6119792.0619773.2019777.56
2017-09-1213:0019747.7919780.5919747.5619774.89
2017-09-1212:3019756.9419774.4719742.3319747.34
2017-09-1212:00
2017-09-1211:3019738.7119741.4219738.7119741.42
2017-09-1211:0019741.1719749.7119736.7219737.45
2017-09-1210:3019742.8119750.3819738.9319741.10
2017-09-1210:0019763.1219766.4719739.6319742.94
2017-09-1209:3019757.0019761.4319736.4519760.36
2017-09-1209:0019736.1419767.6519718.8019758.18
2017-09-1115:0019541.8819545.7719541.8819545.77
2017-09-1114:3019527.2219540.9119524.3019540.91
2017-09-1114:0019538.4319543.3919527.0719527.57
2017-09-1113:3019537.8919545.6819533.1319538.14
2017-09-1113:0019553.5519556.1319532.8519538.28
2017-09-1112:3019542.2419565.2619539.6819553.63
2017-09-1112:00
2017-09-1111:3019542.1819542.1819541.3619541.36
2017-09-1111:0019550.9019566.5819541.3519541.60
2017-09-1110:3019555.0719567.0319538.2219552.50
2017-09-1110:0019518.6819557.7219513.0519555.47
2017-09-1109:3019503.7919524.1119494.6119519.36
2017-09-1109:0019441.3919519.7519437.1419504.11
2017-09-0815:0019274.3919274.8219274.3919274.82
2017-09-0814:3019254.0619274.0519239.5219274.05
2017-09-0814:0019315.7119315.7119253.4119253.67
2017-09-0813:3019309.6419326.5319304.7319317.74
2017-09-0813:0019297.4019312.9919297.4019309.36
2017-09-0812:3019319.2719329.0519294.1919295.24
2017-09-0812:00
2017-09-0811:3019322.1019322.7419322.1019322.74
2017-09-0811:0019334.6019345.8019316.7919321.75
2017-09-0810:3019333.8519346.5419331.6619334.90
2017-09-0810:0019313.8819338.2519313.3019333.77
2017-09-0809:3019343.6819343.6819294.8019313.84
2017-09-0809:0019297.9619357.4919297.9619343.45
2017-09-0715:0019391.0119396.5219391.0119396.52
2017-09-0714:3019392.4819398.7619387.2319389.05
2017-09-0714:0019407.2719407.3019370.3519391.69
2017-09-0713:3019386.7719417.8119382.0719407.35
2017-09-0713:0019396.3419399.8319365.7519384.83
2017-09-0712:3019437.4219445.3819389.3519396.52
2017-09-0712:00
2017-09-0711:3019426.1819430.1919426.1819430.19
2017-09-0711:0019439.6419451.9019410.9919424.89
2017-09-0710:3019446.8519457.7819425.7419439.61
2017-09-0710:0019462.8319479.0619446.2619446.33
2017-09-0709:3019456.3419480.2819436.2319463.83
2017-09-0709:0019433.4419482.7219427.6419454.91
2017-09-0615:0019357.3019357.9719357.3019357.97
2017-09-0614:3019350.7119370.2419342.6619346.38
2017-09-0614:0019351.7919371.3819348.3819350.58
2017-09-0613:3019339.2319361.5119338.0119351.80
2017-09-0613:0019342.4019353.3819338.8619339.60
2017-09-0612:3019299.5719346.3419299.5719342.57
2017-09-0612:00
2017-09-0611:3019314.9319325.8719314.9319325.87
2017-09-0611:0019323.2219334.9119307.4419310.19
2017-09-0610:3019324.2719335.3019304.8019321.85
2017-09-0610:0019309.5819326.2619308.2519324.05
2017-09-0609:3019302.8119340.3219292.0519309.35
2017-09-0609:0019286.0619330.1519254.6719305.03
2017-09-0515:0019390.8819390.8819385.8119385.81
2017-09-0514:3019382.1719399.4319368.0919383.80
2017-09-0514:0019414.2319414.2319378.1019382.09
2017-09-0513:3019402.2219414.7819374.1819414.78
2017-09-0513:0019389.0319415.6719374.7619402.53
2017-09-0512:3019393.8819395.4019354.5919388.69
2017-09-0512:00
2017-09-0511:3019420.0519420.0519417.3119417.31
2017-09-0511:0019446.4419459.2319392.3119421.99
2017-09-0510:3019477.4519479.1419439.2119446.32
2017-09-0510:0019476.1819481.2319456.4319477.64
2017-09-0509:3019481.2619513.4019469.8919476.62
2017-09-0509:0019533.3819542.7819475.2019480.86
2017-09-0415:0019509.0219509.0219508.2519508.25
2017-09-0414:3019508.9819526.5719508.8419510.93
2017-09-0414:0019510.0519510.2119489.4419509.45
2017-09-0413:3019502.5619516.4619502.5419510.15
2017-09-0413:0019507.9519509.3519492.9119502.61
2017-09-0412:3019520.4119532.2119485.9219507.84
2017-09-0412:00
2017-09-0411:3019523.0919523.0919521.4419521.44
2017-09-0411:0019521.2819527.0419508.0319527.04
2017-09-0410:3019504.4019534.7519479.4019520.98
2017-09-0410:0019550.0319557.9719485.4519505.07
2017-09-0409:3019605.3519608.1519540.3519549.92
2017-09-0409:0019615.9619628.4019576.6019606.89
2017-09-0115:0019689.0919691.4719689.0919691.47
2017-09-0114:3019683.2419710.6819681.1019688.32
2017-09-0114:0019652.1419688.4919643.4619683.48
2017-09-0113:3019653.2719655.3919645.8919651.95
2017-09-0113:0019650.7319658.7219633.5719653.55
2017-09-0112:3019663.4319674.6319620.0719651.03
2017-09-0112:00
2017-09-0111:3019686.2719686.2719684.8119684.81
2017-09-0111:0019687.9919695.6819672.5519686.20
2017-09-0110:3019686.9219700.9719684.8619687.60
2017-09-0110:0019688.0319689.0219660.8619687.00
2017-09-0109:3019704.5619705.1719683.0119687.85
2017-09-0109:0019733.5719735.9619697.3719704.48

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