日経平均株価 30分足 時系列データ (2017年11月)

日経平均株価
 
 
始値 
高値 
安値 
終値 
2017-11-2015:0022261.6122261.7622261.6122261.76
2017-11-2014:3022304.5822304.5822268.1022270.65
2017-11-2014:0022255.4122308.3122255.4122306.11
2017-11-2013:3022266.6522276.2222247.0322249.35
2017-11-2013:0022251.0022270.8122215.0722267.97
2017-11-2012:3022273.4422284.6122238.0222252.71
2017-11-2012:00
2017-11-2011:3022271.9722271.9722271.3522271.35
2017-11-2011:0022257.1222301.8222245.9322272.44
2017-11-2010:3022317.8722330.2122252.8222257.63
2017-11-2010:0022338.8922372.3922284.4322318.07
2017-11-2009:3022386.8922392.9522339.0322339.81
2017-11-2009:0022279.9822410.2422259.0422381.02
2017-11-1715:0022398.1722398.1722396.8022396.80
2017-11-1714:3022352.7122405.1022319.1222397.34
2017-11-1714:0022438.2222439.1322343.2722360.85
2017-11-1713:3022428.0222454.3722380.6622437.33
2017-11-1713:0022373.0722456.9822333.8222427.84
2017-11-1712:3022471.5022512.5222371.3722373.92
2017-11-1712:00
2017-11-1711:3022409.6922409.6922404.8522404.85
2017-11-1711:0022658.1622666.0922393.1422410.62
2017-11-1710:3022708.3922717.2422628.9922657.61
2017-11-1710:0022730.9322757.4022672.6222708.80
2017-11-1709:3022672.8322731.2622672.8322730.42
2017-11-1709:0022603.3022675.2922552.7822670.81
2017-11-1615:0022359.2022359.2022351.1222351.12
2017-11-1614:3022324.3122387.4822310.3222371.92
2017-11-1614:0022339.4622392.1322287.2622324.21
2017-11-1613:3022251.9122350.9622237.3022342.32
2017-11-1613:0022177.5122274.5822177.5122252.17
2017-11-1612:3022184.8222198.7622134.6122176.87
2017-11-1612:00
2017-11-1611:3022209.6322210.4522209.6322210.45
2017-11-1611:0022139.1022214.5322139.1022210.63
2017-11-1610:3022151.6022159.4622130.5022142.77
2017-11-1610:0022152.7622176.8722131.1722151.65
2017-11-1609:3022143.0722190.4322102.8322154.70
2017-11-1609:0021975.2322152.2021972.3422143.85
2017-11-1515:0022044.2922044.2922028.3222028.32
2017-11-1514:3022097.3622174.0922047.8022047.80
2017-11-1514:0022048.2822104.0522025.4322096.49
2017-11-1513:3022088.0422119.0322049.7722050.69
2017-11-1513:0022034.3422101.2822034.3422087.56
2017-11-1512:3022187.6122201.5622004.7922034.59
2017-11-1512:00
2017-11-1511:3022172.1222172.1222171.0822171.08
2017-11-1511:0022208.5422210.5622134.4222173.98
2017-11-1510:3022207.6322234.8222170.9822206.59
2017-11-1510:0022287.8022288.3422172.9322208.02
2017-11-1509:3022221.6522305.2422150.6322286.52
2017-11-1509:0022250.9822261.2922193.9222222.16
2017-11-1415:0022391.4022391.4022380.0122380.01
2017-11-1414:3022431.7422440.9022373.7222394.34
2017-11-1414:0022467.9722485.3522425.3322432.22
2017-11-1413:3022477.2922483.1722446.7722468.83
2017-11-1413:0022488.4522506.6422422.1822478.03
2017-11-1412:3022472.1322525.2622466.2022484.58
2017-11-1412:00
2017-11-1411:3022440.0922441.2422440.0922441.24
2017-11-1411:0022504.1122514.4822429.7422440.79
2017-11-1410:3022475.8722532.3022461.0622503.71
2017-11-1410:0022416.7822503.1822416.7822476.32
2017-11-1409:3022425.3922431.2122342.6722417.01
2017-11-1409:0022342.9322465.2522323.2422425.51
2017-11-1315:0022387.4222387.4222380.9922380.99
2017-11-1314:3022541.8522543.3622385.4622385.46
2017-11-1314:0022546.4922554.0622532.1022542.00
2017-11-1313:3022532.3722551.0422523.7422545.79
2017-11-1313:0022535.4822565.1722531.2222532.04
2017-11-1312:3022521.4622547.5022514.7422535.07
2017-11-1312:00
2017-11-1311:3022531.6322531.6322527.2122527.21
2017-11-1311:0022545.2722549.9322511.4222531.31
2017-11-1310:3022537.5822573.0222530.1722544.45
2017-11-1310:0022527.0222538.3622479.4222536.86
2017-11-1309:3022506.5522538.1122474.1622526.77
2017-11-1309:0022607.5622607.9222506.2322506.23
2017-11-1015:0022681.2222681.4222681.2222681.42
2017-11-1014:3022712.4522712.4522673.4222700.29
2017-11-1014:0022672.8322724.3922652.8522711.39
2017-11-1013:3022674.3422692.7822648.2722671.65
2017-11-1013:0022590.1122684.9922586.2022674.58
2017-11-1012:3022608.1722642.3922595.7122595.71
2017-11-1012:00
2017-11-1011:3022554.3222554.3222552.0622552.06
2017-11-1011:0022628.2422638.3322531.6322555.88
2017-11-1010:3022664.6222709.8022615.3022628.17
2017-11-1010:0022584.7222663.3222576.5622663.32
2017-11-1009:3022593.8122610.6722511.9322583.86
2017-11-1009:0022580.7022680.6022580.7022592.77
2017-11-0915:0022861.5922868.7122861.5922868.71
2017-11-0914:3022655.3822891.5222522.8322863.34
2017-11-0914:0023062.6623072.3722658.9122658.91
2017-11-0913:3023297.8723310.0023030.0323061.67
2017-11-0913:0023323.5223352.6023296.9023297.77
2017-11-0912:3023254.8023332.9923244.1523323.79
2017-11-0912:00
2017-11-0911:3023364.8623368.1623364.8623368.16
2017-11-0911:0023234.2323382.1523233.1823363.10
2017-11-0910:3023161.9123240.9623160.2923234.60
2017-11-0910:0023179.1023209.7023148.1623160.07
2017-11-0909:3023183.0223197.7623138.3023171.97
2017-11-0909:0022989.4423194.2922986.9323184.51
2017-11-0815:0022913.0622913.8222913.0622913.82
2017-11-0814:3022886.0222922.8022885.8222910.33
2017-11-0814:0022890.7022913.4222881.1622886.21
2017-11-0813:3022870.9722900.2022860.9222891.03
2017-11-0813:0022903.5622905.5422866.8522868.56
2017-11-0812:3022858.8222915.9822852.9622903.42
2017-11-0812:00
2017-11-0811:3022869.0922873.0122869.0922873.01
2017-11-0811:0022869.6222878.6122846.5222873.80
2017-11-0810:3022849.0622887.0022847.9322870.18
2017-11-0810:0022790.9422871.3022788.9022847.66
2017-11-0809:3022834.4322845.9722759.0722790.61
2017-11-0809:0022849.9122865.3922815.8622834.97
2017-11-0715:0022947.0822947.0822937.6022937.60
2017-11-0714:3022896.3822953.1822896.2022941.44
2017-11-0714:0022888.9222919.6722873.2722896.90
2017-11-0713:3022878.6322927.7422866.4522889.12
2017-11-0713:0022830.8322882.9422820.1822878.62
2017-11-0712:3022748.1822850.5922747.2622831.65
2017-11-0712:00
2017-11-0711:3022732.7522733.6822732.7522733.68
2017-11-0711:0022677.2422775.6822672.5022731.97
2017-11-0710:3022643.1822682.0522638.9922677.40
2017-11-0710:0022580.0422645.5722561.5622645.57
2017-11-0709:3022543.3822591.7822542.7122581.05
2017-11-0709:0022518.7522576.5522512.9122542.40
2017-11-0615:0022549.6522549.6522548.3522548.35
2017-11-0614:3022545.6622567.8122539.8222548.06
2017-11-0614:0022509.0922552.0822508.4822545.42
2017-11-0613:3022478.2422514.9322476.9022509.13
2017-11-0613:0022539.2522544.0822435.3422478.31
2017-11-0612:3022542.9722555.1722504.3422535.42
2017-11-0612:00
2017-11-0611:3022543.7622543.7622541.5522541.55
2017-11-0611:0022584.5222584.8022525.0122542.50
2017-11-0610:3022595.6722605.4122580.9222585.19
2017-11-0610:0022587.7122644.6822577.1622595.92
2017-11-0609:3022590.7922601.2622551.8122585.86
2017-11-0609:0022612.9622634.1522582.5822593.42
2017-11-0215:0022540.2522540.2522539.1222539.12
2017-11-0214:3022479.1622532.4722469.6222527.94
2017-11-0214:0022443.1822479.9922422.8822479.14
2017-11-0213:3022459.8622481.9822432.8822444.51
2017-11-0213:0022447.7822478.3422447.7822460.21
2017-11-0212:3022478.8522488.1722447.3722447.89
2017-11-0212:00
2017-11-0211:3022458.7722458.7722458.3022458.30
2017-11-0211:0022419.3622468.5722417.0722460.15
2017-11-0210:3022434.2022447.2822403.0322419.40
2017-11-0210:0022446.2522456.1522420.6522433.04
2017-11-0209:3022440.1822451.9522400.0822446.57
2017-11-0209:0022512.1822527.0722400.0122440.89
2017-11-0115:0022424.9522424.9522420.0822420.08
2017-11-0114:3022387.6822455.9222380.2022425.27
2017-11-0114:0022378.9122415.5822364.5022387.79
2017-11-0113:3022378.1322413.5022372.4422378.29
2017-11-0113:0022297.3222377.4422297.3222377.44
2017-11-0112:3022328.7822345.2022291.2622296.37
2017-11-0112:00
2017-11-0111:3022324.4922324.6422324.4922324.64
2017-11-0111:0022332.1722356.5022322.6422325.19
2017-11-0110:3022285.4322333.9622281.1822332.85
2017-11-0110:0022255.6622301.4222255.6622285.42
2017-11-0109:3022208.3022258.6822206.6522253.95
2017-11-0109:0022144.9222243.6722130.0322208.37

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