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 
2017-02-2115:0013957.7313959.6813957.7313959.68
2017-02-2114:3013951.9113962.1013948.9313957.46
2017-02-2114:0013954.1013956.3613948.4413951.92
2017-02-2113:3013953.9613956.7113951.8813953.95
2017-02-2113:0013958.6413964.8113953.9813953.98
2017-02-2112:3013963.6313963.6313950.6713958.72
2017-02-2112:00
2017-02-2111:3013929.9913929.9913929.5013929.50
2017-02-2111:0013931.4613934.2413926.6813930.15
2017-02-2110:3013924.1813948.6613923.7713931.62
2017-02-2110:0013911.3713929.9813908.6113924.22
2017-02-2109:3013901.2213911.4913900.8613911.42
2017-02-2109:0013883.3213905.9213876.8613901.36
2017-02-2015:0013876.1813876.1813875.9113875.93
2017-02-2014:3013871.1013886.6813870.0313876.41
2017-02-2014:0013863.4613879.4113862.9013871.04
2017-02-2013:3013873.3713880.4213862.5513863.59
2017-02-2013:0013883.7913890.0613870.9713873.41
2017-02-2012:3013865.0513885.5713858.2013883.82
2017-02-2012:00
2017-02-2011:3013837.4713838.0813837.4713838.06
2017-02-2011:0013815.8713839.4413813.5513837.56
2017-02-2010:3013807.1613822.2013805.9213814.96
2017-02-2010:0013808.8113816.9413801.2113807.16
2017-02-2009:3013783.7613821.3113780.7713808.65
2017-02-2009:0013809.0813809.0813772.9813783.66
2017-02-1715:0013854.6513855.4713854.6513855.47
2017-02-1714:3013851.9413854.9913829.4113854.99
2017-02-1714:0013846.7113852.2413839.0213852.10
2017-02-1713:3013835.2013858.8213835.2013846.69
2017-02-1713:0013824.8113841.2513823.2713835.21
2017-02-1712:3013836.5913836.6113813.2313824.93
2017-02-1712:00
2017-02-1711:3013847.9413848.5613847.8713848.56
2017-02-1711:0013853.6813860.1013841.3113848.08
2017-02-1710:3013863.4313874.9713844.1413853.78
2017-02-1710:0013838.2713863.7813834.8013863.41
2017-02-1709:3013806.6313844.8213795.6913838.13
2017-02-1709:0013842.2213861.7713805.4713807.99
2017-02-1615:0013917.2513917.9013917.2513917.90
2017-02-1614:3013893.3413923.4913876.4613915.78
2017-02-1614:0013909.1813920.3513892.2213893.13
2017-02-1613:3013896.6513909.5413888.9813909.14
2017-02-1613:0013900.7613902.9613892.6113896.74
2017-02-1612:3013882.4013907.4013872.2713900.66
2017-02-1612:00
2017-02-1611:3013884.9913885.4613884.9613885.46
2017-02-1611:0013863.1113907.9313863.0813885.37
2017-02-1610:3013945.8013951.1713840.0613863.02
2017-02-1610:0013945.3613949.5413939.0113945.87
2017-02-1609:3013922.5913958.5913922.5913945.40
2017-02-1609:0013946.0813956.5113917.9713922.67
2017-02-1515:0013942.7613942.7613942.0513942.28
2017-02-1514:3013946.8013955.6013942.5413942.80
2017-02-1514:0013951.6313952.8913936.9413946.90
2017-02-1513:3013948.2713953.0913946.1113951.64
2017-02-1513:0013949.9813949.9813941.1613948.27
2017-02-1512:3013967.3613967.3613947.5213950.71
2017-02-1512:00
2017-02-1511:3013966.9713968.4113966.9713968.41
2017-02-1511:0013962.4513985.6813960.7813967.18
2017-02-1510:3013954.8013967.5613953.7213962.37
2017-02-1510:0013959.7213963.7913947.8913954.89
2017-02-1509:3013946.0013966.7313936.2113959.43
2017-02-1509:0013935.3613965.2613924.8213945.94
2017-02-1415:0013794.9113794.9113794.3613794.36
2017-02-1414:3013868.3313868.3313789.2113793.24
2017-02-1414:0013850.7213870.7613839.6313868.35
2017-02-1413:3013856.0113858.2913847.5713850.66
2017-02-1413:0013854.4513857.1313828.5513855.95
2017-02-1412:3013923.5113923.5113853.5413854.38
2017-02-1412:00
2017-02-1411:3013915.8913916.3213915.8913916.31
2017-02-1411:0013908.2213919.7113908.2213915.74
2017-02-1410:3013914.4813932.7613902.8213907.43
2017-02-1410:0013934.0613935.0313896.6413914.56
2017-02-1409:3013925.7113946.5713909.2113933.98
2017-02-1409:0013989.5113989.5113922.9613925.68
2017-02-1315:0013945.6213946.0513945.6213946.05
2017-02-1314:3013961.5413962.6313936.8513945.94
2017-02-1314:0013951.7113967.1813948.4013961.64
2017-02-1313:3013969.7213970.7013948.8213951.68
2017-02-1313:0013965.6513970.0413955.8213969.91
2017-02-1312:3013984.1913984.1913955.6013965.57
2017-02-1312:00
2017-02-1311:3013969.2013969.2013968.8113969.05
2017-02-1311:0013962.3813981.6713958.9113969.11
2017-02-1310:3013939.9513974.4113939.9513962.47
2017-02-1310:0013928.0313952.2813919.0613939.93
2017-02-1309:3013965.2213968.8113928.1813928.18
2017-02-1309:0013989.7113989.7113947.3413965.17
2017-02-1015:0013876.2813876.4113875.2513876.41
2017-02-1014:3013862.3113887.1713862.1013876.35
2017-02-1014:0013868.9413870.7113855.9413862.25
2017-02-1013:3013863.5613869.3713853.0713869.09
2017-02-1013:0013866.9413878.3513860.6713863.49
2017-02-1012:3013859.0913871.0613855.3413867.02
2017-02-1012:00
2017-02-1011:3013859.6913865.2013859.6913865.20
2017-02-1011:0013856.6613862.1613849.2913857.34
2017-02-1010:3013836.3613862.9513836.3613856.71
2017-02-1010:0013816.5313848.2513807.9113836.42
2017-02-1009:3013787.7213821.0513787.7213817.34
2017-02-1009:0013780.5013791.8213757.4313787.77
2017-02-0915:0013568.1613571.0413568.1613571.04
2017-02-0914:3013589.0113593.7113549.6213565.87
2017-02-0914:0013577.2413588.9613571.4113588.96
2017-02-0913:3013586.0713588.9513567.0613577.45
2017-02-0913:0013578.4313593.3413577.4813586.07
2017-02-0912:3013604.9213610.4213571.0113578.42
2017-02-0912:00
2017-02-0911:3013621.9413622.2013621.9213621.92
2017-02-0911:0013608.3113630.8713608.1813622.35
2017-02-0910:3013582.8713613.7813580.1513608.29
2017-02-0910:0013572.9313592.1213571.0813582.89
2017-02-0909:3013572.7813587.1413571.9313572.79
2017-02-0909:0013618.5513618.5513557.8313572.90
2017-02-0815:0013674.8313674.8313673.0313673.03
2017-02-0814:3013638.9713675.5113637.3213675.51
2017-02-0814:0013631.8913643.2913631.0213639.00
2017-02-0813:3013623.6113635.2613623.2513631.84
2017-02-0813:0013603.0813628.4713599.2313623.54
2017-02-0812:3013614.5213619.7313600.4413603.01
2017-02-0812:00
2017-02-0811:3013590.2613590.2613586.1213586.12
2017-02-0811:0013609.7313616.0313592.4813592.84
2017-02-0810:3013601.7313617.2613600.7713609.58
2017-02-0810:0013639.6113660.3313597.0813601.88
2017-02-0809:3013624.6413648.0613624.6413639.63
2017-02-0809:0013623.7313643.4613609.8913624.04
2017-02-0715:0013591.3313591.3313590.4013590.40
2017-02-0714:3013619.1513619.1513588.1713590.22
2017-02-0714:0013633.9713637.0213613.2613619.34
2017-02-0713:3013607.9513636.9313602.6613634.02
2017-02-0713:0013597.8713607.8813594.7413607.85
2017-02-0712:3013565.5813600.1413565.0313597.77
2017-02-0712:00
2017-02-0711:3013570.0313570.0313569.0113569.01
2017-02-0711:0013579.8013584.6913560.8213570.92
2017-02-0710:3013548.2613582.3013539.1813579.80
2017-02-0710:0013531.9713553.0513531.9713548.16
2017-02-0709:3013545.3113545.9213520.0513531.86
2017-02-0709:0013527.2513556.6013518.2213545.10
2017-02-0615:0013618.9313618.9313618.1613618.16
2017-02-0614:3013624.7313625.5313606.3413618.28
2017-02-0614:0013605.6013629.9313600.8313624.78
2017-02-0613:3013593.9413605.8113590.3113605.68
2017-02-0613:0013592.3613607.5413578.1613593.82
2017-02-0612:3013632.2413632.2413573.9013592.41
2017-02-0612:00
2017-02-0611:3013635.6213635.6213632.4813632.48
2017-02-0611:0013627.3413644.6413614.1113636.68
2017-02-0610:3013609.4413628.3313599.5013627.32
2017-02-0610:0013606.0313618.3413589.6013609.57
2017-02-0609:3013671.3513675.4713603.7513604.80
2017-02-0609:0013705.5213715.6413665.1613671.30
2017-02-0315:0013573.7613576.0713573.7613576.07
2017-02-0314:3013610.9513611.7413570.8213570.82
2017-02-0314:0013581.1913613.3113580.0913610.99
2017-02-0313:3013602.8313614.0013574.5713581.36
2017-02-0313:0013601.4313611.2213590.8313602.64
2017-02-0312:3013553.8413650.6613553.8413601.30
2017-02-0312:00
2017-02-0311:3013541.3413541.3413540.0113540.01
2017-02-0311:0013626.2213626.2213525.0513542.64
2017-02-0310:3013615.3213654.8213584.0013626.38
2017-02-0310:0013625.8113640.8413589.4413615.38
2017-02-0309:3013643.8913645.8613617.8313625.89
2017-02-0309:0013597.6713655.0613589.1813644.04
2017-02-0215:0013546.9413550.3013546.9413550.30
2017-02-0214:3013593.7113593.9013519.4313542.38
2017-02-0214:0013590.9113601.1213580.7613593.51
2017-02-0213:3013571.8513592.2313558.7913590.71
2017-02-0213:0013603.3213623.1713563.5113572.05
2017-02-0212:3013638.6413649.0513599.7413604.89
2017-02-0212:00
2017-02-0211:3013677.0713677.0713676.3213676.32
2017-02-0211:0013655.5613677.8013650.6213676.99
2017-02-0210:3013668.7713681.1213652.2013655.60
2017-02-0210:0013659.3613672.8313647.1313668.66
2017-02-0209:3013680.6213695.3813655.8513659.30
2017-02-0209:0013724.0213729.3713677.9413680.52
2017-02-0115:0013698.5113698.5113696.9313696.93
2017-02-0114:3013696.5513704.7613679.9813699.69
2017-02-0114:0013693.5313703.5113680.4013696.66
2017-02-0113:3013681.1013694.3713680.5613693.73
2017-02-0113:0013657.1613683.6313647.0613681.86
2017-02-0112:3013621.8713663.1313620.9813657.06
2017-02-0112:00
2017-02-0111:3013609.2913609.2913608.0013608.00
2017-02-0111:0013607.9313610.4813597.5713609.50
2017-02-0110:3013600.4813610.6113577.7213607.80
2017-02-0110:0013606.2713625.4513595.1513600.33
2017-02-0109:3013564.7513613.4413555.5713606.16
2017-02-0109:0013553.3813576.1613521.7713564.60
2017-01-3115:0013645.9313645.9313642.3513642.35
2017-01-3114:3013666.2113690.9613650.3613650.36
2017-01-3114:0013712.1113712.7313665.3713666.19
2017-01-3113:3013682.0913724.5913681.9513712.20
2017-01-3113:0013667.3413682.3713658.6613682.05
2017-01-3112:3013658.4513670.8013639.5813667.40
2017-01-3112:00
2017-01-3111:3013685.1313685.1313680.5013680.50
2017-01-3111:0013700.8013710.6613684.3313686.00
2017-01-3110:3013727.8813733.3713699.1213700.88
2017-01-3110:0013726.7013749.3713721.8213727.84
2017-01-3109:3013696.8213737.3313694.3313726.39
2017-01-3109:0013687.6113705.9913656.9013696.92
2017-01-3015:0013840.6113849.2813840.6113849.28
2017-01-3014:3013842.1113848.1313832.0713840.49
2017-01-3014:0013845.6013852.5113829.5213842.20
2017-01-3013:3013827.9613846.1513827.8613845.52
2017-01-3013:0013819.1613839.2613818.3513827.89
2017-01-3012:3013797.6013822.0013796.0513819.14
2017-01-3012:00
2017-01-3011:3013800.5113801.6313800.5113801.63
2017-01-3011:0013793.0813806.9413793.0713800.12
2017-01-3010:3013788.0313801.3613782.1313793.01
2017-01-3010:0013818.5613818.7213787.7313787.73
2017-01-3009:3013828.8413837.3813811.0613818.56
2017-01-3009:0013847.7613856.8413821.3213828.82
2017-01-2715:0013900.9113907.1613900.9113907.16
2017-01-2714:3013889.1813901.4413887.0613896.70
2017-01-2714:0013892.8113901.2813868.2713889.32
2017-01-2713:3013913.9413914.4713892.5913892.82
2017-01-2713:0013914.3513918.1413899.7013914.04
2017-01-2712:3013930.5413930.8713912.8413914.39
2017-01-2712:00
2017-01-2711:3013923.3313924.3413923.3313924.34
2017-01-2711:0013916.9513929.5013904.3013923.54
2017-01-2710:3013925.5513928.3913898.2613916.80
2017-01-2710:0013933.0213944.1913920.8913925.50
2017-01-2709:3013902.9613933.8913894.0613933.14
2017-01-2709:0013921.2813937.0313894.5013903.33
2017-01-2615:0013857.4613860.1113857.4613859.63
2017-01-2614:3013843.7613868.5713839.3813855.31
2017-01-2614:0013841.9813844.2613834.0213843.74
2017-01-2613:3013843.7013866.9313834.5713841.94
2017-01-2613:0013844.1613851.3313840.8113843.56
2017-01-2612:3013840.7613853.8113830.9313844.28
2017-01-2612:00
2017-01-2611:3013826.8613827.6513826.8613827.65
2017-01-2611:0013814.7313850.1013814.0013826.25
2017-01-2610:3013799.7913821.0013799.5113814.66
2017-01-2610:0013807.0813821.0513799.5713799.86
2017-01-2609:3013808.3813831.1313805.6113807.71
2017-01-2609:0013771.4713808.1413762.9513808.14
2017-01-2515:0013632.2613635.8613632.2613635.86
2017-01-2514:3013619.9813629.3013611.1513628.34
2017-01-2514:0013614.1613620.3113594.0313620.00
2017-01-2513:3013605.2213614.4413599.9813614.17
2017-01-2513:0013606.2813606.5613593.3613605.15
2017-01-2512:3013614.7213621.5413600.2813606.40
2017-01-2512:00
2017-01-2511:3013607.2013607.7113607.2013607.71
2017-01-2511:0013650.3913653.9113604.7013607.27
2017-01-2510:3013637.4213652.7913636.9313650.35
2017-01-2510:0013655.8213668.7213633.9313636.69
2017-01-2509:3013692.7613695.2213654.1213655.97
2017-01-2509:0013683.6513706.3213675.7113693.24
2017-01-2415:0013498.8313498.8313495.8613495.86
2017-01-2414:3013490.7113531.1813490.4413499.65
2017-01-2414:0013517.4913519.8713479.5313490.71
2017-01-2413:3013528.7713542.4413513.3713517.47
2017-01-2413:0013509.3413529.1613500.2413528.68
2017-01-2412:3013490.6413519.3013490.5313509.25
2017-01-2412:00
2017-01-2411:3013531.7313533.1113531.7313533.11
2017-01-2411:0013530.5713538.8213519.4213531.73
2017-01-2410:3013555.0113565.0313525.7113530.58
2017-01-2410:0013514.6713555.0113514.6113555.01
2017-01-2409:3013521.4013532.0713504.6413514.90
2017-01-2409:0013511.5613541.1313496.5513521.19
2017-01-2315:0013569.8313569.8313567.3213567.32
2017-01-2314:3013638.9113647.7113568.3213568.32
2017-01-2314:0013646.4513649.2813616.3713638.99
2017-01-2313:3013594.9013647.0113590.4413646.48
2017-01-2313:0013590.3713594.9213579.3213594.83
2017-01-2312:3013578.2613591.9313569.0113591.32
2017-01-2312:00
2017-01-2311:3013590.5113590.5113589.2313589.23
2017-01-2311:0013582.0213590.8413567.2713590.81
2017-01-2310:3013596.7913609.7813580.8613581.98
2017-01-2310:0013589.5613621.1513585.7313596.87
2017-01-2309:3013593.3513599.0813561.1013589.62
2017-01-2309:0013615.6013615.6013553.1913593.58
2017-01-2015:0013750.5913750.5913747.1113747.11
2017-01-2014:3013767.0313779.2213754.7013754.70
2017-01-2014:0013756.5913784.9013756.5913766.96
2017-01-2013:3013760.3913766.0713752.2713756.53
2017-01-2013:0013723.5213766.5913723.4913760.48
2017-01-2012:3013713.2613737.5713709.0213723.66
2017-01-2012:00
2017-01-2011:3013715.3013717.2013715.3013717.20
2017-01-2011:0013706.2813718.0413695.6313715.41
2017-01-2010:3013707.4713711.6613685.1713706.13
2017-01-2010:0013728.3513728.4713699.4813707.77
2017-01-2009:3013720.1113731.4513704.0313728.36
2017-01-2009:0013692.2613750.3313678.1813719.84
2017-01-1915:0013700.3113700.3113695.5313695.53
2017-01-1914:3013704.6813714.9313696.7113699.55
2017-01-1914:0013704.0513722.0313702.4713704.83
2017-01-1913:3013679.9313706.3313678.7713704.05
2017-01-1913:0013686.6913687.3113664.7613679.91
2017-01-1912:3013683.2613688.1213634.9113686.58
2017-01-1912:00
2017-01-1911:3013687.0213689.3613687.0213689.36
2017-01-1911:0013719.6513720.8513672.8813686.34
2017-01-1910:3013715.0913723.3313704.9613719.61
2017-01-1910:0013720.5813720.5813689.8513714.95
2017-01-1909:3013700.5613752.8313699.8213720.53
2017-01-1909:0013704.3413736.3213697.2013700.66
2017-01-1815:0013570.2413570.2413563.7513563.75
2017-01-1814:3013581.2013588.9013564.7313574.75
2017-01-1814:0013509.0313583.7813507.3113581.29
2017-01-1813:3013506.3213520.2113502.8313509.02
2017-01-1813:0013484.6013506.7113480.5613506.52
2017-01-1812:3013458.7513498.2413455.0113485.82
2017-01-1812:00
2017-01-1811:3013471.2013471.2013469.8713469.87
2017-01-1811:0013433.3113478.5413432.1113471.23
2017-01-1810:3013439.4513462.4613425.3413433.29
2017-01-1810:0013394.0913442.9613391.0513439.46
2017-01-1809:3013427.1713447.3813392.3913393.72
2017-01-1809:0013465.1213512.2013426.5613427.21

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