日経平均株価 30分足 時系列データ (2017年10月)

日経平均株価
 
 
始値 
高値 
安値 
終値 
2017-10-3115:0022007.0322011.6122007.0322011.61
2017-10-3114:3021991.9822019.4221985.6722010.41
2017-10-3114:0022012.7822012.8221986.6021992.77
2017-10-3113:3021986.3422020.3821979.7722012.99
2017-10-3113:0021961.1021988.3521951.5021987.01
2017-10-3112:3021968.4321969.8621946.0321960.71
2017-10-3112:00
2017-10-3111:3021931.8721933.5221931.8721933.52
2017-10-3111:0021944.6921945.6421928.2521932.62
2017-10-3110:3021903.5621945.9621903.3721945.40
2017-10-3110:0021907.5821927.0321898.3621904.04
2017-10-3109:3021867.0221913.7221857.3021907.56
2017-10-3109:0021897.2921902.4521840.0721865.66
2017-10-3015:0022014.4422014.4422011.6722011.67
2017-10-3014:3022003.7322021.5521995.5622009.61
2017-10-3014:0021980.2122006.5221973.6722003.64
2017-10-3013:3021986.6121998.6521980.3621980.36
2017-10-3013:0022005.4922012.1521968.0521986.67
2017-10-3012:3022027.1722034.7321991.1122006.10
2017-10-3012:00
2017-10-3011:3021991.1521991.1521990.3421990.34
2017-10-3011:0021996.6921996.6921921.2421991.16
2017-10-3010:3022054.5122056.8921991.5121996.56
2017-10-3010:0022043.3422058.1822039.7822053.52
2017-10-3009:3022062.8822065.2622031.2122043.64
2017-10-3009:0022047.9522086.8822031.5522062.39
2017-10-2715:0022012.1322012.1322008.4522008.45
2017-10-2714:3021989.1322016.5021982.0022009.95
2017-10-2714:0021988.4521990.1821972.2821988.86
2017-10-2713:3021998.9021999.3121957.6421988.92
2017-10-2713:0021985.9722002.1921962.7421998.68
2017-10-2712:3021956.3122004.2921955.1721985.59
2017-10-2712:00
2017-10-2711:3021942.8921943.2421942.8921943.24
2017-10-2711:0021917.6121968.7521917.6121942.94
2017-10-2710:3021890.1821922.8521886.4621917.40
2017-10-2710:0021854.9621894.7621853.2521891.18
2017-10-2709:3021831.0021861.9821815.7221855.42
2017-10-2709:0021903.2721903.2721828.2121831.06
2017-10-2615:0021738.4821739.7821738.4821739.78
2017-10-2614:3021730.0321740.1521714.5621738.10
2017-10-2614:0021753.7621767.3621721.9821729.92
2017-10-2613:3021737.6621754.4821737.6621754.20
2017-10-2613:0021764.5421766.0121728.2821738.33
2017-10-2612:3021734.4621776.4421729.5421764.66
2017-10-2612:00
2017-10-2611:3021739.9321742.9821739.9321742.98
2017-10-2611:0021731.8921748.9621718.8421743.33
2017-10-2610:3021732.4221747.0921719.8021732.09
2017-10-2610:0021759.8521770.5821727.0821732.96
2017-10-2609:3021786.4121792.5621751.3421760.36
2017-10-2609:0021698.9521793.6221688.5621785.51
2017-10-2515:0021717.3321717.3321707.6221707.62
2017-10-2514:3021717.7921729.7721648.3521719.71
2017-10-2514:0021823.4721824.4021684.7121715.61
2017-10-2513:3021818.1121839.5721817.8021824.05
2017-10-2513:0021817.0721827.4321812.6621818.09
2017-10-2512:3021857.9621857.9621816.7321816.90
2017-10-2512:00
2017-10-2511:3021825.5921830.7821825.5921830.78
2017-10-2511:0021807.5421847.6721806.8321823.49
2017-10-2510:3021815.8521827.7721784.2121807.27
2017-10-2510:0021840.9921844.7821808.8121815.06
2017-10-2509:3021907.9821909.4921838.9121841.12
2017-10-2509:0021900.1321921.3621868.4321909.18
2017-10-2415:0021804.0021805.1721804.0021805.17
2017-10-2414:3021777.5421802.1621764.4121800.63
2017-10-2414:0021754.1821781.8921744.0021778.89
2017-10-2413:3021710.3021754.2221703.8821753.76
2017-10-2413:0021706.6721718.0221703.3321709.84
2017-10-2412:3021734.2721741.0921705.1121706.44
2017-10-2412:00
2017-10-2411:3021729.4021733.1021729.4021733.10
2017-10-2411:0021723.7121745.5321716.8721728.03
2017-10-2410:3021707.1421739.8821707.1421722.54
2017-10-2410:0021680.6821707.8421677.1821707.71
2017-10-2409:3021691.1421708.0421672.9021681.24
2017-10-2409:0021670.0021701.1021646.5221691.91
2017-10-2315:0021693.0121696.6521693.0121696.65
2017-10-2314:3021711.3121711.3121686.4921686.49
2017-10-2314:0021697.4821712.6921675.9821711.06
2017-10-2313:3021713.6521718.6121682.8921697.14
2017-10-2313:0021705.4421723.6021701.4121713.91
2017-10-2312:3021668.8621706.3321668.8621705.55
2017-10-2312:00
2017-10-2311:3021665.5121665.5121658.2521658.25
2017-10-2311:0021662.0021683.7121653.0321664.92
2017-10-2310:3021670.4521707.3621661.6821662.43
2017-10-2310:0021623.1321674.8621614.5121671.12
2017-10-2309:3021677.8921677.8921622.4321623.29
2017-10-2309:0021709.3021712.8721645.9421677.15
2017-10-2015:0021456.5821457.6421456.5821457.64
2017-10-2014:3021449.6021464.6221443.9021464.62
2017-10-2014:0021432.0321450.3921420.4921449.72
2017-10-2013:3021420.6921439.4621413.3321431.99
2017-10-2013:0021445.4421447.9721419.0021421.13
2017-10-2012:3021458.1521463.0021444.8321445.39
2017-10-2012:00
2017-10-2011:3021459.4521459.4521451.7821451.78
2017-10-2011:0021465.6921489.2621459.3621460.15
2017-10-2010:3021395.7021470.0421395.7021465.91
2017-10-2010:0021410.2421414.0521383.7221395.70
2017-10-2009:3021377.4221411.5721377.4221409.85
2017-10-2009:0021390.9521399.2121363.1021378.11
2017-10-1915:0021447.9821448.5221447.9821448.52
2017-10-1914:3021448.2421459.9721428.5921447.94
2017-10-1914:0021437.8921456.4021433.1721447.85
2017-10-1913:3021418.3821439.0721415.5921438.15
2017-10-1913:0021444.6621446.6521381.5221417.90
2017-10-1912:3021484.0621486.6521442.8421444.60
2017-10-1912:00
2017-10-1911:3021499.9621503.8521499.9621503.85
2017-10-1911:0021462.6221501.0421462.3021498.31
2017-10-1910:3021448.7021472.0621446.1021462.58
2017-10-1910:0021444.5821455.3221438.7021448.40
2017-10-1909:3021449.7321452.2221425.6521443.91
2017-10-1909:0021450.0421464.8221422.6521449.39
2017-10-1815:0021364.3121364.3121363.0521363.05
2017-10-1814:3021386.1221402.7621359.1021364.06
2017-10-1814:0021335.0521391.0021324.1821385.41
2017-10-1813:3021340.8621347.4221330.5821335.01
2017-10-1813:0021338.3421344.7821333.1921340.79
2017-10-1812:3021361.5721363.4421334.3821340.44
2017-10-1812:00
2017-10-1811:3021355.9221355.9221354.5621354.56
2017-10-1811:0021367.2021369.1021345.7321356.58
2017-10-1810:3021369.7721376.2921353.5221366.88
2017-10-1810:0021353.9121372.1321346.5221369.22
2017-10-1809:3021366.2321366.7821317.6721353.24
2017-10-1809:0021374.6621400.6021361.0721368.45
2017-10-1715:0021336.2121336.2121336.1221336.12
2017-10-1714:3021323.6221336.6021311.5521336.60
2017-10-1714:0021300.7021326.9721300.7021323.65
2017-10-1713:3021326.1121343.1221300.8521300.90
2017-10-1713:0021290.1221331.2821286.3621326.08
2017-10-1712:3021250.2521296.5121250.2521290.01
2017-10-1712:00
2017-10-1711:3021258.9721260.8921258.9721260.89
2017-10-1711:0021236.3421260.4421230.7221257.94
2017-10-1710:3021266.3921289.5521230.6721236.65
2017-10-1710:0021343.4521351.1121255.4321266.37
2017-10-1709:3021366.6621375.7421323.3821343.44
2017-10-1709:0021352.1721393.9621352.1721367.68
2017-10-1615:0021256.5221256.5221255.5621255.56
2017-10-1614:3021290.2721290.4321252.9421256.75
2017-10-1614:0021309.9721310.3521284.9321289.94
2017-10-1613:3021285.6521310.0421284.5821309.95
2017-10-1613:0021291.1321302.8921268.2221285.86
2017-10-1612:3021299.3721300.2121283.5221289.45
2017-10-1612:00
2017-10-1611:3021292.4521292.4521288.1221288.12
2017-10-1611:0021292.5021308.3621284.7221302.07
2017-10-1610:3021314.0721317.0221270.2621292.63
2017-10-1610:0021331.7621339.0421310.6321313.96
2017-10-1609:3021251.3621347.0721251.3621332.18
2017-10-1609:0021221.2721261.8321187.9321250.52
2017-10-1315:0021165.1621165.1621155.1821155.18
2017-10-1314:3021151.1321186.0621144.8821161.15
2017-10-1314:0021195.2121196.9821139.6721150.87
2017-10-1313:3021168.2221197.6721167.1321195.21
2017-10-1313:0021159.7421211.2921150.2721167.09
2017-10-1312:3021048.6121167.7321048.6121160.10
2017-10-1312:00
2017-10-1311:3021001.1021003.5021001.1021003.50
2017-10-1311:0021017.2321024.3720996.8920999.93
2017-10-1310:3020983.8821032.0420982.3921016.25
2017-10-1310:0020959.7720984.2320952.4820983.26
2017-10-1309:3020933.0020963.4320933.0020960.28
2017-10-1309:0020959.6620979.8420933.2720933.27
2017-10-1215:0020953.4120954.7220953.4120954.72
2017-10-1214:3020952.0320966.4320945.5320957.44
2017-10-1214:0020971.5120982.1020958.0620958.06
2017-10-1213:3020971.6520980.8220967.0120971.28
2017-10-1213:0020983.5520984.1920966.4420971.23
2017-10-1212:3020984.8020994.4020981.1120983.58
2017-10-1212:00
2017-10-1211:3020975.1720978.5620975.1720978.56
2017-10-1211:0020950.4520978.1520948.6020973.46
2017-10-1210:3020938.9720951.6520938.2820950.66
2017-10-1210:0020941.4420943.8420917.0420939.18
2017-10-1209:3020963.0020974.6820937.8620941.33
2017-10-1209:0020958.1820980.9220947.5520964.64
2017-10-1115:0020880.6020881.2720880.6020881.27
2017-10-1114:3020884.3820898.4120869.2220879.54
2017-10-1114:0020880.6120886.4020876.6320884.57
2017-10-1113:3020876.9120884.2420869.9720880.01
2017-10-1113:0020878.7020880.3220873.5420877.50
2017-10-1112:3020873.0120886.8120866.9120877.98
2017-10-1112:00
2017-10-1111:3020875.5920875.5920870.2420870.24
2017-10-1111:0020856.2820889.0520856.2820878.25
2017-10-1110:3020851.8620865.6520844.2720855.44
2017-10-1110:0020811.0720854.8220808.4520851.69
2017-10-1109:3020794.5620814.4520792.9920811.14
2017-10-1109:0020803.7120823.1920788.1220795.10
2017-10-1015:0020823.6620823.6620823.5120823.51
2017-10-1014:3020804.9620823.1020804.9620818.23
2017-10-1014:0020797.3820822.4220796.0820805.24
2017-10-1013:3020776.5120806.1020761.3220797.77
2017-10-1013:0020770.5720775.0220768.6020775.02
2017-10-1012:3020780.6620784.4320768.7820769.91
2017-10-1012:00
2017-10-1011:3020771.0620771.0620769.7720769.77
2017-10-1011:0020754.7220773.0920750.2220771.73
2017-10-1010:3020750.5320763.1920742.4620754.66
2017-10-1010:0020740.3520780.0920740.3020750.98
2017-10-1009:3020708.6220751.8320707.8320739.83
2017-10-1009:0020680.5420709.8820663.0820708.25
2017-10-0615:0020699.3620699.3620690.7120690.71
2017-10-0614:3020685.0220698.2020683.8520698.20
2017-10-0614:0020688.3320693.0020684.7220684.92
2017-10-0613:3020689.9320696.6220684.9320688.52
2017-10-0613:0020672.0520694.6720669.5920689.73
2017-10-0612:3020676.8020680.6520659.1520671.30
2017-10-0612:00
2017-10-0611:3020678.8320679.1820678.8320679.18
2017-10-0611:0020671.8220679.8120666.9020677.81
2017-10-0610:3020675.8320678.0620664.1120672.12
2017-10-0610:0020688.6620696.2320675.0120675.81
2017-10-0609:3020686.9920693.4120674.9620688.94
2017-10-0609:0020716.8520721.1520684.0620686.58
2017-10-0515:0020630.4320630.4320628.5620628.56
2017-10-0514:3020617.2620636.0620611.5720632.44
2017-10-0514:0020626.9520627.2620616.0520617.12
2017-10-0513:3020630.3320631.3320612.1820626.78
2017-10-0513:0020624.4720644.4120622.6120630.61
2017-10-0512:3020630.4620631.7920608.2720624.33
2017-10-0512:00
2017-10-0511:3020628.4320633.0720628.4320633.07
2017-10-0511:0020624.3220630.1820619.5320627.89
2017-10-0510:3020614.4320626.8520613.8620623.53
2017-10-0510:0020611.3820621.5120602.2620614.44
2017-10-0509:3020652.0720652.0720610.8720611.23
2017-10-0509:0020650.7120667.4720643.5920651.45
2017-10-0415:0020632.3220632.3220626.6620626.66
2017-10-0414:3020601.7320632.1620601.4320632.16
2017-10-0414:0020649.5120651.0520592.1820600.96
2017-10-0413:3020647.1120654.1020642.5020649.37
2017-10-0413:0020660.4220662.4220634.7820647.12
2017-10-0412:3020670.4420689.0820658.8820660.10
2017-10-0412:00
2017-10-0411:3020667.0920667.0920659.1220659.12
2017-10-0411:0020657.2220681.0320654.3320672.53
2017-10-0410:3020653.0020665.3920648.7720660.33
2017-10-0410:0020648.7720659.3520638.6020656.43
2017-10-0409:3020686.3320689.0520642.8120649.00
2017-10-0409:0020660.8120687.4720627.0120686.33
2017-10-0315:0020611.4220614.0720611.4220614.07
2017-10-0314:3020593.1920628.3820587.4620613.30
2017-10-0314:0020584.6320598.9320577.6920593.06
2017-10-0313:3020568.1920584.7720566.7120584.77
2017-10-0313:0020587.5720590.8220569.3920569.39
2017-10-0312:3020583.7620601.9020576.9020587.54
2017-10-0312:00
2017-10-0311:3020559.3020559.3020558.2320558.23
2017-10-0311:0020543.3220582.2620542.2120560.95
2017-10-0310:3020483.1620543.7620482.2920543.02
2017-10-0310:0020453.2520490.5220453.0620482.94
2017-10-0309:3020463.5620463.5620438.1720453.60
2017-10-0309:0020475.2520481.7420449.9220463.49
2017-10-0215:0020396.5320400.7820396.5320400.78
2017-10-0214:3020388.4020392.4920368.7320390.71
2017-10-0214:0020379.6920391.1320377.7320388.61
2017-10-0213:3020387.1720391.2220376.2820379.52
2017-10-0213:0020388.9620389.7820379.0420387.23
2017-10-0212:3020380.0020390.9120374.0420388.98
2017-10-0212:00
2017-10-0211:3020374.6520376.9020374.6520376.90
2017-10-0211:0020392.0220397.7820370.8020374.08
2017-10-0210:3020400.8020411.3320388.7320392.67
2017-10-0210:0020392.7920407.2620383.1020400.60
2017-10-0209:3020381.0920394.4720378.9820392.19
2017-10-0209:0020400.5120405.2420363.2820381.49

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