JPX日経インデックス400 30分足 時系列データ

JPX日経インデックス400
 
 
始値 
高値 
安値 
終値 
2017-06-2615:0014334.3514334.3514330.9714330.97
2017-06-2614:3014331.7714344.6214331.5214336.41
2017-06-2614:0014341.3614344.1614330.5714331.76
2017-06-2613:3014340.3114341.7714335.4514341.42
2017-06-2613:0014338.7714341.4114334.5414340.42
2017-06-2612:3014345.7414346.4714337.4914338.77
2017-06-2612:00
2017-06-2611:3014342.3614342.3614341.3914341.39
2017-06-2611:0014336.8614344.0214333.7114342.84
2017-06-2610:3014341.9014350.3114334.9814336.87
2017-06-2610:0014341.9214349.6914341.5814342.03
2017-06-2609:3014357.0914361.7214339.6214341.92
2017-06-2609:0014327.3714367.9214317.9114357.17
2017-06-2315:0014335.1214335.1214332.3414332.34
2017-06-2314:3014332.2014339.2414328.3514336.32
2017-06-2314:0014329.5014335.2414322.2014332.27
2017-06-2313:3014335.5214342.2414329.5514329.55
2017-06-2313:0014338.2114347.6014330.8814335.49
2017-06-2312:3014335.2014342.7214330.2514340.54
2017-06-2312:00
2017-06-2311:3014309.3414309.3414308.4814308.48
2017-06-2311:0014306.1314313.1114304.5314309.63
2017-06-2310:3014317.0914318.4714302.1314306.16
2017-06-2310:0014316.9514331.5914314.1714317.17
2017-06-2309:3014315.6414324.4414313.7214317.25
2017-06-2309:0014334.4614334.9814292.5614315.64
2017-06-2215:0014322.4514322.4514318.0814318.08
2017-06-2214:3014336.4914342.0614323.0014326.56
2017-06-2214:0014326.7914337.7314324.8514336.47
2017-06-2213:3014348.9014350.5614323.3014326.80
2017-06-2213:0014352.4014354.3814347.0214348.84
2017-06-2212:3014333.1314371.4614332.7114352.38
2017-06-2212:00
2017-06-2211:3014321.6414322.7414321.6414322.74
2017-06-2211:0014341.7214347.1814316.5814321.08
2017-06-2210:3014342.4414348.5214338.6014341.64
2017-06-2210:0014327.7614343.3114327.7614342.44
2017-06-2209:3014342.8714348.0314324.7314327.69
2017-06-2209:0014348.5414351.3114329.3714342.74
2017-06-2115:0014337.7314338.6814337.7314338.68
2017-06-2114:3014353.2214353.2414327.6414336.38
2017-06-2114:0014343.0814364.7914343.0814353.34
2017-06-2113:3014340.6614346.6714332.0514343.05
2017-06-2113:0014337.4614343.5014331.5714340.65
2017-06-2112:3014342.9114343.8814317.5414337.50
2017-06-2112:00
2017-06-2111:3014358.7714361.1614358.7714361.16
2017-06-2111:0014364.2314366.2314353.9614358.70
2017-06-2110:3014355.2814379.4314350.9814364.25
2017-06-2110:0014357.6814366.9014352.9514355.35
2017-06-2109:3014335.1614360.5114305.0414357.52
2017-06-2109:0014361.8214370.4314328.8314335.35
2017-06-2015:0014384.6314384.6314382.0314382.03
2017-06-2014:3014423.2514424.4014389.0014389.36
2017-06-2014:0014426.5114432.2814421.2514423.30
2017-06-2013:3014428.9614432.2314421.7814426.56
2017-06-2013:0014435.2914438.2514427.9514429.05
2017-06-2012:3014433.3514447.6114425.2614435.88
2017-06-2012:00
2017-06-2011:3014427.2114427.5514427.2114427.52
2017-06-2011:0014430.7514441.3414427.0314427.03
2017-06-2010:3014444.2914461.0114424.8514430.76
2017-06-2010:0014423.2114446.3814422.7414444.25
2017-06-2009:3014439.7514445.7614421.7114423.13
2017-06-2009:0014408.5814454.8214398.2914440.49
2017-06-1915:0014287.9614287.9614285.1914285.19
2017-06-1914:3014280.4414293.6114277.5114291.78
2017-06-1914:0014276.6114281.4914268.3214280.39
2017-06-1913:3014285.5814289.2014275.8014276.54
2017-06-1913:0014291.4614297.6614284.5614285.51
2017-06-1912:3014286.0814300.3914284.4214291.53
2017-06-1912:00
2017-06-1911:3014286.0514286.4314286.0514286.43
2017-06-1911:0014279.9314292.3414279.8814286.79
2017-06-1910:3014285.4114297.0714278.8714279.89
2017-06-1910:0014288.6114296.1214281.6114283.59
2017-06-1909:3014268.3414295.5514260.8814288.61
2017-06-1909:0014213.5714279.0714201.7314268.38
2017-06-1615:0014208.5214208.5214207.8914207.89
2017-06-1614:3014215.3314221.1014169.2714211.72
2017-06-1614:0014229.4314232.5814209.9514215.28
2017-06-1613:3014220.6714237.8814217.0314229.44
2017-06-1613:0014228.7114239.6614214.6014220.65
2017-06-1612:3014255.6514272.6014226.9514228.73
2017-06-1612:00
2017-06-1611:3014212.0814212.0814211.7314211.87
2017-06-1611:0014229.1714229.1714207.2714211.91
2017-06-1610:3014197.1814236.0114189.6614229.36
2017-06-1610:0014197.5614201.8314188.9714197.21
2017-06-1609:3014206.1914214.6714178.0914197.47
2017-06-1609:0014203.3814230.4214201.3914206.39
2017-06-1515:0014136.1414136.1414133.9414133.94
2017-06-1514:3014139.7914164.4214138.6014138.87
2017-06-1514:0014128.6814149.0814128.6814139.51
2017-06-1513:3014139.4814139.4814125.1114128.72
2017-06-1513:0014114.1414144.5514110.2814139.41
2017-06-1512:3014108.9414121.0114096.6714114.10
2017-06-1512:00
2017-06-1511:3014110.9714110.9714110.4814110.73
2017-06-1511:0014110.2214114.7914083.0014111.50
2017-06-1510:3014131.7314134.8814079.1214110.38
2017-06-1510:0014207.7114211.6714122.6214131.72
2017-06-1509:3014208.9314231.3914204.9414207.50
2017-06-1509:0014129.9714217.9714123.3914208.95
2017-06-1415:0014177.5114177.5114176.0614176.26
2017-06-1414:3014209.8414217.7914179.8114179.81
2017-06-1414:0014219.2314220.0014207.5414209.08
2017-06-1413:3014200.6614220.5814200.6114219.27
2017-06-1413:0014199.2414204.3614191.4814200.74
2017-06-1412:3014196.4414214.5614196.0614199.35
2017-06-1412:00
2017-06-1411:3014186.9414189.4314186.9414189.43
2017-06-1411:0014220.3114228.6814176.2214186.52
2017-06-1410:3014213.3314223.8514206.5514220.36
2017-06-1410:0014222.4114225.1414210.0714213.47
2017-06-1409:3014239.4014240.2514202.3414222.28
2017-06-1409:0014237.3114253.6114231.4414239.52
2017-06-1315:0014190.0214190.2614190.0214190.22
2017-06-1314:3014200.7114207.4014189.2114191.80
2017-06-1314:0014199.1114200.9214192.4614200.79
2017-06-1313:3014197.8214201.4014197.6114199.13
2017-06-1313:0014208.0814208.5614193.9114197.81
2017-06-1312:3014207.1414216.3714199.9914208.16
2017-06-1312:00
2017-06-1311:3014196.7414197.1814196.7414197.18
2017-06-1311:0014208.7414213.7514196.0114196.76
2017-06-1310:3014203.7914209.4214195.5214208.80
2017-06-1310:0014188.1114220.6414188.0414203.86
2017-06-1309:3014180.7114196.2114171.7414188.16
2017-06-1309:0014148.9114182.5514144.6614181.05
2017-06-1215:0014172.1814172.1814171.1714171.17
2017-06-1214:3014168.4614180.6514162.3214174.10
2017-06-1214:0014174.5714174.5714161.2014168.44
2017-06-1213:3014167.9014179.8514161.8614174.59
2017-06-1213:0014191.2714191.2714167.5914168.00
2017-06-1212:3014181.3214195.2214160.3414191.26
2017-06-1212:00
2017-06-1211:3014204.7114204.7114204.5414204.54
2017-06-1211:0014191.6414209.1114187.5814204.69
2017-06-1210:3014172.0714194.5814168.9514191.63
2017-06-1210:0014140.0514175.1014133.7614172.22
2017-06-1209:3014182.8314183.6214131.7914139.89
2017-06-1209:0014144.6114200.7914139.1314182.62
2017-06-0915:0014169.7614169.7614167.5514169.70
2017-06-0914:3014155.1414170.8214153.5614168.91
2017-06-0914:0014157.1914159.0914145.1914155.22
2017-06-0913:3014175.1814175.3114138.9014157.16
2017-06-0913:0014187.3314192.9414170.2014175.19
2017-06-0912:3014199.7614200.5414182.9314187.40
2017-06-0912:00
2017-06-0911:3014199.1314201.2414199.1314201.24
2017-06-0911:0014196.8814199.0414166.2714198.51
2017-06-0910:3014197.6214202.3814183.8514196.92
2017-06-0910:0014122.8414228.8814121.6714197.77
2017-06-0909:3014125.3814139.7814116.1714122.88
2017-06-0909:0014159.7414183.9214112.8214125.23
2017-06-0815:0014170.4714171.3914170.4714171.39
2017-06-0814:3014178.0614197.4714162.8114170.71
2017-06-0814:0014251.9814256.9814173.9314178.15
2017-06-0813:3014229.5414262.0014209.0914251.95
2017-06-0813:0014236.3714236.4014228.0314229.46
2017-06-0812:3014241.5314242.0814221.9214236.32
2017-06-0812:00
2017-06-0811:3014237.0014238.7614237.0014238.76
2017-06-0811:0014228.0914239.5914224.4514237.04
2017-06-0810:3014236.9714245.7114224.1314228.07
2017-06-0810:0014245.4914246.3514230.3714236.86
2017-06-0809:3014237.7114260.4414234.4014245.55
2017-06-0809:0014283.8814288.6214227.6814237.68
2017-06-0715:0014234.2414234.2414232.3214232.32
2017-06-0714:3014243.7414252.3214228.2914235.41
2017-06-0714:0014237.3414257.0714237.1614243.76
2017-06-0713:3014228.7214248.7414227.2914237.43
2017-06-0713:0014215.4614231.5514213.5114228.71
2017-06-0712:3014208.1314215.8314201.3614215.35
2017-06-0712:00
2017-06-0711:3014193.7514193.7514190.5514190.55
2017-06-0711:0014205.3814206.3714194.2014195.42
2017-06-0710:3014209.3714216.3814194.2114205.41
2017-06-0710:0014186.7114230.4714185.8114209.35
2017-06-0709:3014203.0714206.3214185.0914186.77
2017-06-0709:0014211.6414217.2414186.0914203.06
2017-06-0615:0014235.9014235.9014235.2514235.25
2017-06-0614:3014279.5414279.5414220.8314235.77
2017-06-0614:0014296.9214299.8614279.6414279.64
2017-06-0613:3014286.1914299.2514285.7714296.94
2017-06-0613:0014280.6814289.4414272.1214286.22
2017-06-0612:3014278.8414296.6014274.3014280.64
2017-06-0612:00
2017-06-0611:3014270.3114270.3114270.0614270.06
2017-06-0611:0014280.4614284.1214260.6514269.83
2017-06-0610:3014302.8314303.3114271.4014280.49
2017-06-0610:0014299.3914310.2514280.0414302.81
2017-06-0609:3014341.9214347.6214296.6714299.48
2017-06-0609:0014310.1814343.3514302.6314342.11
2017-06-0515:0014362.6814362.6814358.4414358.44
2017-06-0514:3014371.4214376.3114364.7214364.88
2017-06-0514:0014371.5314385.3414371.1014371.44
2017-06-0513:3014353.4714374.4614352.4314371.31
2017-06-0513:0014356.8014361.6514346.3714353.43
2017-06-0512:3014361.2414373.9514350.2014356.68
2017-06-0512:00
2017-06-0511:3014362.9514365.1614362.9514365.16
2017-06-0511:0014349.3314367.6214349.3314361.71
2017-06-0510:3014339.1114361.5614339.1114349.25
2017-06-0510:0014325.8814340.3414319.7714339.08
2017-06-0509:3014335.7414343.2014325.0414325.98
2017-06-0509:0014323.8714341.5814294.8814335.74
2017-06-0215:0014384.4814385.5614384.4814385.56
2017-06-0214:3014382.3714394.7514377.9014384.38
2017-06-0214:0014381.3914393.7714361.3014382.42
2017-06-0213:3014386.5214398.1614381.1514381.43
2017-06-0213:0014377.3914390.5914376.2314386.64
2017-06-0212:3014356.0614386.0014352.6114377.48
2017-06-0212:00
2017-06-0211:3014328.7614330.4414328.7614330.44
2017-06-0211:0014304.3614332.9814303.9714328.20
2017-06-0210:3014282.6314311.2114280.8014304.35
2017-06-0210:0014286.9414293.1714276.5114282.45
2017-06-0209:3014270.2514297.2314263.7414286.80
2017-06-0209:0014222.9614289.3614215.4214270.25
2017-06-0115:0014143.3414143.3414142.7514142.82
2017-06-0114:3014134.0314146.1514131.9914144.73
2017-06-0114:0014153.4314153.7414123.0214132.81
2017-06-0113:3014144.3514158.5614141.7514153.52
2017-06-0113:0014132.1614145.5314126.5814144.39
2017-06-0112:3014123.7514134.9114112.8214132.36
2017-06-0112:00
2017-06-0111:3014123.0914123.5514123.0914123.55
2017-06-0111:0014084.7914123.1714084.7914122.81
2017-06-0110:3014122.2314122.9314082.4914084.71
2017-06-0110:0014107.9814131.4414102.4514122.25
2017-06-0109:3014097.6614111.5014081.6014107.78
2017-06-0109:0013999.3414102.6613996.1314097.64
2017-05-3115:0013969.6313977.0113969.6313977.01
2017-05-3114:3013953.9413971.9713952.4513969.57
2017-05-3114:0013950.3513961.2713948.4513954.06
2017-05-3113:3013951.0013956.5313941.7513950.20
2017-05-3113:0013972.9713973.7713947.5613950.91
2017-05-3112:3013970.5913976.1713965.7613972.94
2017-05-3112:00
2017-05-3111:3013978.0213978.2113978.0213978.21
2017-05-3111:0013982.5013983.1013973.5313978.37
2017-05-3110:3013989.4013992.6313978.5413982.50
2017-05-3110:0013984.7813995.9013980.7313989.48
2017-05-3109:3013974.7113987.3813967.3813984.78
2017-05-3109:0013969.1213977.8913953.7113974.65
2017-05-3015:0014013.1314013.8114013.1314013.81
2017-05-3014:3014015.1914020.5514007.9014012.46
2017-05-3014:0013993.6414016.7413993.4814015.12
2017-05-3013:3013990.8213996.3713986.0913993.63
2017-05-3013:0013985.5714003.9313985.4413990.80
2017-05-3012:3013952.3913991.4813951.3813985.51
2017-05-3012:00
2017-05-3011:3013935.2013935.2013932.6913932.69
2017-05-3011:0013943.4813948.7913932.7413935.50
2017-05-3010:3013952.8613953.5313931.5913943.65
2017-05-3010:0013970.2213972.9213941.0713952.89
2017-05-3009:3013992.0013995.8113969.8113970.24
2017-05-3009:0013991.5813993.3813971.5613991.95
2017-05-2915:0013999.2013999.2013996.4913996.49
2017-05-2914:3014020.7414021.2613999.6314000.24
2017-05-2914:0014013.6814022.2914013.1314020.65
2017-05-2913:3014027.0514029.1814011.4114013.67
2017-05-2913:0014024.7014027.1614020.9014027.05
2017-05-2912:3014025.7714033.5914023.2814024.79
2017-05-2912:00
2017-05-2911:3014026.2314026.5414026.2314026.54
2017-05-2911:0014023.3914032.0814016.4014026.01
2017-05-2910:3014032.1414033.3014017.0914023.51
2017-05-2910:0014016.1614040.3614010.0114032.08
2017-05-2909:3013990.6814031.8513990.5114016.12
2017-05-2909:0013999.4614001.9513961.2113990.61
2017-05-2615:0014001.5414001.5413997.8213997.82
2017-05-2614:3014019.3714021.7114001.6914004.59
2017-05-2614:0014035.1414035.4213999.1614019.40
2017-05-2613:3014032.2214038.4414032.2114035.07
2017-05-2613:0014037.0014038.2414023.2214032.24
2017-05-2612:3014028.7014037.5314024.7814036.92
2017-05-2612:00
2017-05-2611:3014039.8614041.6714039.8614041.67
2017-05-2611:0014049.0714049.4514026.9414039.68
2017-05-2610:3014052.0514064.5414048.9914048.99
2017-05-2610:0014045.5914057.9214043.8314052.06
2017-05-2609:3014054.9314055.2014039.7814045.74
2017-05-2609:0014068.9414073.4014035.9214055.04
2017-05-2515:0014082.8414082.8414082.2614082.26
2017-05-2514:3014088.6414103.2214079.1514081.58
2017-05-2514:0014084.9214098.2714084.8114088.53
2017-05-2513:3014089.2314097.1414082.5014085.01
2017-05-2513:0014102.2514102.8014087.1014089.23
2017-05-2512:3014109.2714111.2014096.6014102.30
2017-05-2512:00
2017-05-2511:3014114.8914115.7614114.8914115.76
2017-05-2511:0014104.4814117.5414095.0514114.46
2017-05-2510:3014086.1214120.8214086.1214105.94
2017-05-2510:0014055.9314081.2514047.9914080.70
2017-05-2509:3014033.0914067.1014031.0614056.18
2017-05-2509:0014039.5414061.3014029.0914033.18
2017-05-2415:0014053.6414053.6414050.5114050.51
2017-05-2414:3014031.6414055.1514027.7714055.00
2017-05-2414:0014024.5814035.9814024.5814031.65
2017-05-2413:3014025.4814040.0714023.1914024.61
2017-05-2413:0014042.5014045.1514023.6714025.45
2017-05-2412:3014032.3814040.5214027.6814040.11
2017-05-2412:00
2017-05-2411:3014029.6614030.7814029.6614030.78
2017-05-2411:0014034.0314034.1514017.3414029.70
2017-05-2410:3014035.4014037.7914022.5714034.14
2017-05-2410:0014037.3914047.8114032.1914035.31
2017-05-2409:3014052.3814057.0814016.4514037.41
2017-05-2409:0014084.1414090.7114048.3014052.42
2017-05-2315:0013973.8613974.0213973.4313973.43
2017-05-2314:3013982.9513983.6513955.6513973.99
2017-05-2314:0014000.3414001.2513979.5113982.98
2017-05-2313:3014006.4314008.0113999.7214000.33
2017-05-2313:0014009.5414011.9014005.0514006.45
2017-05-2312:3014005.8814018.0014002.1014009.42
2017-05-2312:00
2017-05-2311:3014003.6514003.6514000.5814000.58
2017-05-2311:0013995.3514010.2813992.4614004.63
2017-05-2310:3013987.4014002.7513982.4913995.29
2017-05-2310:0014012.0814012.5113982.6713987.41
2017-05-2309:3014002.0114023.0913997.3714012.01
2017-05-2309:0013989.1814018.8513988.3814001.89

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