日経平均株価 30分足 時系列データ (2017年12月)

日経平均株価
 
 
始値 
高値 
安値 
終値 
2017-12-1315:0022766.6722766.6722758.0722758.07
2017-12-1314:3022747.0322779.9322734.6122773.18
2017-12-1314:0022755.9522764.1722739.4822747.79
2017-12-1313:3022785.9822785.9822738.6522755.60
2017-12-1313:0022749.9422787.5522727.3422786.32
2017-12-1312:3022743.4122765.4822697.3222745.60
2017-12-1312:00
2017-12-1311:3022808.9822808.9822806.4822806.48
2017-12-1311:0022815.0322840.5922803.0822804.55
2017-12-1310:3022840.4522844.4622798.2022815.57
2017-12-1310:0022834.8922852.5022831.0322840.68
2017-12-1309:3022848.6522865.6222824.1422834.51
2017-12-1309:0022879.2722879.3722829.6622848.76
2017-12-1215:0022880.2022880.2022866.1722866.17
2017-12-1214:3022858.4622881.1822845.6422881.18
2017-12-1214:0022863.7322876.1622834.8922859.16
2017-12-1213:3022899.9822901.7322850.0122863.87
2017-12-1213:0022898.1022909.1822884.6322899.42
2017-12-1212:3022939.7022939.7022882.7722898.53
2017-12-1212:00
2017-12-1211:3022944.9722944.9722944.2122944.21
2017-12-1211:0022936.6522949.9022926.3522944.82
2017-12-1210:3022954.3522965.5422935.2722936.40
2017-12-1210:0022949.7222960.5622928.3122954.91
2017-12-1209:3022931.7022994.3322931.7022951.50
2017-12-1209:0022936.4122949.3422906.9022931.61
2017-12-1115:0022937.8822938.7322937.8822938.73
2017-12-1114:3022880.5922933.8322878.5522933.83
2017-12-1114:0022900.2322902.9222878.7722880.93
2017-12-1113:3022895.0022915.4022885.9822900.09
2017-12-1113:0022873.7722899.1122873.1522894.53
2017-12-1112:3022839.4622882.3722837.6022874.14
2017-12-1112:00
2017-12-1111:3022817.8422821.2022817.8422821.20
2017-12-1111:0022806.3322826.0522798.7522819.20
2017-12-1110:3022806.1222831.8822787.4022806.21
2017-12-1110:0022824.8122833.6022806.1922806.85
2017-12-1109:3022853.2922853.2922816.7122826.98
2017-12-1109:0022894.3022900.3422835.2122854.07
2017-12-0815:0022819.7122819.7122811.0822811.08
2017-12-0814:3022765.2322817.9422765.2322817.94
2017-12-0814:0022755.2622778.9622746.2022765.58
2017-12-0813:3022747.1922768.2522746.5422755.03
2017-12-0813:0022749.1822751.0322713.5222747.50
2017-12-0812:3022759.0522769.9822734.3522749.26
2017-12-0812:00
2017-12-0811:3022769.8322772.5322769.8322772.53
2017-12-0811:0022756.5822778.6122738.0322768.00
2017-12-0810:3022689.4022759.6522689.4022756.68
2017-12-0810:0022684.2622701.9222682.4622689.55
2017-12-0809:3022712.1422742.2622681.3522682.88
2017-12-0809:0022627.9522721.6222625.4122711.80
2017-12-0715:0022499.2522499.2522498.0322498.03
2017-12-0714:3022488.3022515.2422475.7022508.37
2017-12-0714:0022431.3722490.0922417.1522488.52
2017-12-0713:3022436.3522436.3522410.2222431.67
2017-12-0713:0022446.6722456.7422431.9322436.53
2017-12-0712:3022436.6922452.6722425.8222446.20
2017-12-0712:00
2017-12-0711:3022455.3622457.7422455.3622457.74
2017-12-0711:0022458.8722466.8722438.7822455.21
2017-12-0710:3022425.9122467.9522423.8922458.88
2017-12-0710:0022469.0122469.0122409.5222425.91
2017-12-0709:3022389.1022474.8022389.1022471.77
2017-12-0709:0022317.1522409.1622317.1522393.10
2017-12-0615:0022176.4522177.0422176.4522177.04
2017-12-0614:3022201.6422218.1822152.6622177.68
2017-12-0614:0022173.9122201.1922119.2122201.19
2017-12-0613:3022163.6322224.9722154.2122172.72
2017-12-0613:0022265.6122272.5922163.5022163.50
2017-12-0612:3022298.8622315.2422234.6722265.25
2017-12-0612:00
2017-12-0611:3022417.2422419.8822417.2422419.88
2017-12-0611:0022459.0722462.4922401.8322416.90
2017-12-0610:3022479.2122495.7522430.8822457.93
2017-12-0610:0022494.9222521.2222478.7122478.71
2017-12-0609:3022487.7122521.3022467.1822494.87
2017-12-0609:0022525.3822528.2122481.7522487.13
2017-12-0515:0022632.3622632.3622622.3822622.38
2017-12-0514:3022653.9222672.1322629.8922630.86
2017-12-0514:0022654.1522680.4222645.2122654.47
2017-12-0513:3022661.2922671.0222638.2022654.16
2017-12-0513:0022636.7322662.1422629.3622661.17
2017-12-0512:3022652.6622682.7122618.8922637.46
2017-12-0512:00
2017-12-0511:3022610.0222611.6122610.0222611.61
2017-12-0511:0022601.5222619.8322589.7122609.22
2017-12-0510:3022563.3322611.2422563.3322601.26
2017-12-0510:0022540.1022565.1722530.8322564.39
2017-12-0509:3022560.5822576.0022522.2822539.78
2017-12-0509:0022595.3322624.8422549.1522561.20
2017-12-0415:0022705.4222707.1622705.4222707.16
2017-12-0414:3022742.7322756.9822693.9922701.38
2017-12-0414:0022761.2022786.6322711.6422742.88
2017-12-0413:3022760.9322769.1222741.9322760.61
2017-12-0413:0022783.2422789.2422750.2122761.09
2017-12-0412:3022790.6322816.3422769.1122783.51
2017-12-0412:00
2017-12-0411:3022776.6822776.6822774.3822774.38
2017-12-0411:0022785.3122788.5222776.5422777.28
2017-12-0410:3022770.0622787.4822739.5322785.82
2017-12-0410:0022807.0022826.3022760.1922769.88
2017-12-0409:3022782.1922858.0722745.4022807.68
2017-12-0409:0022843.5322864.3322755.5522781.02
2017-12-0115:0022828.5322828.5322819.0322819.03
2017-12-0114:3022854.5422873.4822809.2822813.99
2017-12-0114:0022840.8822854.8022824.7022854.80
2017-12-0113:3022778.2322881.7522773.1222840.24
2017-12-0113:0022734.3322785.7722730.4022779.73
2017-12-0112:3022778.2422778.7822729.1922737.13
2017-12-0112:00
2017-12-0111:3022724.0922724.1122724.0922724.11
2017-12-0111:0022703.1822729.7622675.0722724.20
2017-12-0110:3022745.9422789.8622675.3422702.46
2017-12-0110:0022715.4822765.0222707.8622745.88
2017-12-0109:3022913.2722924.4922700.7722713.97
2017-12-0109:0022916.9322994.3122888.8522907.45

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