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 
2017-01-1915:0013700.3113700.3113695.5313695.53
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
2017-01-1715:0013517.8313517.8313516.3013516.30
2017-01-1714:3013543.9213554.5113516.9113520.89
2017-01-1714:0013584.5113584.7713539.9713543.98
2017-01-1713:3013604.9613613.8713568.9413584.46
2017-01-1713:0013609.7313618.0813589.7713604.78
2017-01-1712:3013606.7013614.7113588.5913609.83
2017-01-1712:00
2017-01-1711:3013614.0613614.1113614.0613614.11
2017-01-1711:0013643.8913643.8913606.1613613.05
2017-01-1710:3013663.0313663.0313627.3213643.83
2017-01-1710:0013570.7813664.4013570.7813663.53
2017-01-1709:3013583.5813585.2113530.6913570.61
2017-01-1709:0013671.3413671.3413561.2713583.29
2017-01-1615:0013718.6113718.6113716.7513716.75
2017-01-1614:3013722.4313733.0313715.7913719.32
2017-01-1614:0013730.8113734.3013716.5413722.45
2017-01-1613:3013719.7213738.9013715.4213730.72
2017-01-1613:0013695.5713726.8513691.1513719.75
2017-01-1612:3013705.2013717.6213685.5613695.57
2017-01-1612:00
2017-01-1611:3013720.7313726.9913720.7313726.99
2017-01-1611:0013743.1913747.4913717.2713718.08
2017-01-1610:3013752.6513763.9113737.8913743.30
2017-01-1610:0013806.7213809.7313740.6613752.51
2017-01-1609:3013805.3113810.1213791.7913806.69
2017-01-1609:0013809.0513835.0513799.5613805.24
2017-01-1315:0013839.3013842.8713839.3013842.86
2017-01-1314:3013819.9913838.4313819.0413837.69
2017-01-1314:0013804.2213829.5313804.0213820.17
2017-01-1313:3013820.5513821.7913802.1913804.33
2017-01-1313:0013824.6013837.3413818.5813820.42
2017-01-1312:3013827.3513844.7313816.8313824.48
2017-01-1312:00
2017-01-1311:3013796.1913797.6013796.1913797.60
2017-01-1311:0013792.4813797.0413775.0013796.17
2017-01-1310:3013789.3513794.3413780.5613792.41
2017-01-1310:0013790.1513808.2113785.9913789.45
2017-01-1309:3013768.0713791.7513752.2813790.28
2017-01-1309:0013744.8713791.3813733.0913768.06
2017-01-1215:0013743.4313743.9613743.4313743.96
2017-01-1214:3013766.2913766.2913737.2313746.52
2017-01-1214:0013721.1813774.8313721.0913766.30
2017-01-1213:3013709.5213725.0113703.1613721.15
2017-01-1213:0013698.3413710.3613683.2913709.48
2017-01-1212:3013758.9013762.1113694.4513697.95
2017-01-1212:00
2017-01-1211:3013768.4113769.9813768.4113769.98
2017-01-1211:0013789.8013790.7913751.8113768.19
2017-01-1210:3013789.1913796.6513772.5213789.80
2017-01-1210:0013744.6713789.2413734.2413789.12
2017-01-1209:3013731.8613752.3213709.4013744.71
2017-01-1209:0013825.9613843.1913716.4813732.47
2017-01-1115:0013883.8613886.4213883.8613886.42
2017-01-1114:3013882.7613897.2613880.0513882.40
2017-01-1114:0013874.1613897.3913874.1613882.84
2017-01-1113:3013877.4113881.7713868.7013874.11
2017-01-1113:0013885.0513890.5713875.3513877.42
2017-01-1112:3013881.6713892.1313878.3513885.17
2017-01-1112:00
2017-01-1111:3013884.2013884.6113884.2013884.61
2017-01-1111:0013874.2713902.4013869.1913883.98
2017-01-1110:3013873.7113878.5413866.4013874.37
2017-01-1110:0013882.1913890.2813868.8513873.66
2017-01-1109:3013877.2413882.9613860.8513882.21
2017-01-1109:0013871.3013889.9113845.1813876.79
2017-01-1015:0013819.9513819.9513816.6113816.61
2017-01-1014:3013821.8613858.5813821.5513823.69
2017-01-1014:0013844.8813853.3413815.6813821.64
2017-01-1013:3013807.3313849.1413805.7713844.79
2017-01-1013:0013804.5013826.2413800.3113807.35
2017-01-1012:3013882.3413883.7313802.9913804.71
2017-01-1012:00
2017-01-1011:3013930.8513932.1413930.8513932.14
2017-01-1011:0013921.9913962.3113921.5213930.52
2017-01-1010:3013900.6413930.8213900.5313921.56
2017-01-1010:0013886.9813906.8913875.9613900.79
2017-01-1009:3013910.6313913.0213884.0613886.81
2017-01-1009:0013899.5613917.7013877.5413910.56
2017-01-0615:0013929.9313929.9313928.1413928.49
2017-01-0614:3013916.8513942.0713916.8513931.48
2017-01-0614:0013906.4613916.9113900.6813916.80
2017-01-0613:3013885.4613910.0413869.3813906.42
2017-01-0613:0013903.9013907.6613883.5613885.46
2017-01-0612:3013896.4013910.1213893.6513904.01
2017-01-0612:00
2017-01-0611:3013896.1513896.1513895.4113895.41
2017-01-0611:0013890.6113904.5713890.3413896.20
2017-01-0610:3013904.8413911.6813886.3113890.09
2017-01-0610:0013886.2413909.8313883.9913904.81
2017-01-0609:3013871.4513886.1013869.0413886.10
2017-01-0609:0013821.3513874.5913818.5313871.12
2017-01-0515:0013948.0213950.4013948.0213950.40
2017-01-0514:3013913.0613953.8113909.9613945.36
2017-01-0514:0013919.6813927.5613905.2413913.02
2017-01-0513:3013934.7913944.6013917.1713919.84
2017-01-0513:0013930.2513946.6713926.3013934.90
2017-01-0512:3013931.1313939.5713919.4413930.22
2017-01-0512:00
2017-01-0511:3013947.3713947.5713947.3613947.36
2017-01-0511:0013951.1613957.3613939.6313947.47
2017-01-0510:3013969.6513969.9713948.4513951.18
2017-01-0510:0013952.0913972.7013939.9213969.65
2017-01-0509:3013957.7513979.8213947.0013951.90
2017-01-0509:0013974.8613978.6213934.2913957.54
2017-01-0415:0013937.9713938.8613937.9713938.86
2017-01-0414:3013932.2013941.1313919.3613937.87
2017-01-0414:0013919.5313934.4413916.8413932.17
2017-01-0413:3013913.5913920.8613907.1913919.55
2017-01-0413:0013911.5913931.1413906.4313913.70
2017-01-0412:3013909.0913928.3613895.5813911.66
2017-01-0412:00
2017-01-0411:3013921.0113923.3913921.0113923.27
2017-01-0411:0013910.5213930.5013907.9013920.68
2017-01-0410:3013878.8413911.2913872.3313909.57
2017-01-0410:0013872.0713888.6613854.4613878.99
2017-01-0409:3013822.1713879.8413816.2113873.67
2017-01-0409:0013754.8913840.9813749.7413821.64
2016-12-3015:0013611.1713614.8013611.1713614.80
2016-12-3014:3013630.8513639.9613594.7513606.90
2016-12-3014:0013610.5913632.3813609.9213630.83
2016-12-3013:3013628.0413629.8913610.2813610.47
2016-12-3013:0013608.1913642.0013607.2913627.97
2016-12-3012:3013588.7413610.2213583.3813608.19
2016-12-3012:00
2016-12-3011:3013563.6013564.4713563.6013564.47
2016-12-3011:0013554.5813566.2713536.8913563.57
2016-12-3010:3013526.6213555.7713526.2513554.59
2016-12-3010:0013543.3513547.8213520.8413526.63
2016-12-3009:3013534.9413552.2013524.1913543.49
2016-12-3009:0013534.0513556.9213525.4913534.92
2016-12-2915:0013623.4213623.4213622.0013622.00
2016-12-2914:3013606.6713635.0013606.5213623.93
2016-12-2914:0013621.7913629.2513596.3513606.75
2016-12-2913:3013594.2013624.7913584.4713621.87
2016-12-2913:0013614.2113614.9813574.9013594.19
2016-12-2912:3013642.1313642.9713606.8113614.24
2016-12-2912:00
2016-12-2911:3013645.1713645.4213645.1713645.42
2016-12-2911:0013636.0913648.4613629.6613645.08
2016-12-2910:3013622.2013651.3213621.6613636.25
2016-12-2910:0013668.3913670.7913620.6913622.45
2016-12-2909:3013676.7913708.6813664.0613668.58
2016-12-2909:0013713.6913713.6913648.1913676.93
2016-12-2815:0013782.7613782.7613780.4913780.50
2016-12-2814:3013790.0913792.7413769.6413782.67
2016-12-2814:0013802.2513802.6013787.7713790.27
2016-12-2813:3013805.7913806.2013796.5113802.32
2016-12-2813:0013798.7213815.4113793.0013805.79
2016-12-2812:3013790.6513809.3013770.4913798.75
2016-12-2812:00
2016-12-2811:3013783.6213785.7613783.6213785.76
2016-12-2811:0013777.7613788.4013777.0813783.36
2016-12-2810:3013781.6613786.0313771.8213777.81
2016-12-2810:0013769.8313783.0613769.2513781.63
2016-12-2809:3013755.4113782.2913755.2313769.72
2016-12-2809:0013778.2313778.6313750.9713755.55
2016-12-2715:0013778.1813778.1813775.6813775.68
2016-12-2714:3013763.9913790.3513757.9913779.64
2016-12-2714:0013777.8613784.8713759.0313763.94
2016-12-2713:3013789.1013789.1513769.1413777.86
2016-12-2713:0013815.1513815.1813787.5713789.13
2016-12-2712:3013839.6013840.6513806.3413815.17
2016-12-2712:00
2016-12-2711:3013829.2213829.2213826.7213826.76
2016-12-2711:0013826.8013835.9613820.9513830.29
2016-12-2710:3013821.4713855.1113821.4513826.77
2016-12-2710:0013806.8713823.7313806.6713821.39
2016-12-2709:3013792.6013809.1113785.9113806.49
2016-12-2709:0013751.0613802.2413747.5013792.51
2016-12-2615:0013787.5913787.5913785.7313785.73
2016-12-2614:3013805.3913807.1113783.3413787.99
2016-12-2614:0013798.1313805.8113795.5813805.39
2016-12-2613:3013797.9413802.2513792.0113798.25
2016-12-2613:0013789.6713804.3413789.0113797.98
2016-12-2612:3013795.8113799.8413785.1013789.48
2016-12-2612:00
2016-12-2611:3013793.1213793.4113793.1213793.16
2016-12-2611:0013794.2813799.0113790.1313793.14
2016-12-2610:3013794.8713797.4113789.3513794.40
2016-12-2610:0013795.5613807.1213794.1713794.84
2016-12-2609:3013805.3413807.9213791.4713795.57
2016-12-2609:0013813.0913822.6213800.6213805.05
2016-12-2215:0013838.6313841.5513838.6313841.55
2016-12-2214:3013806.8913836.7813802.6613833.77
2016-12-2214:0013812.7213822.3113794.4313807.75
2016-12-2213:3013818.7713819.2813801.3913812.69
2016-12-2213:0013804.9013818.9113803.8413818.88
2016-12-2212:3013808.3913808.3913782.9613804.70
2016-12-2212:00
2016-12-2211:3013819.4313823.4213819.4313823.42
2016-12-2211:0013800.3113819.8513792.3913818.06
2016-12-2210:3013804.9813811.1613796.7513800.30
2016-12-2210:0013808.1313821.6113801.0213804.97
2016-12-2209:3013782.1513815.8713780.6113808.22
2016-12-2209:0013828.7213829.5913768.1613781.02
2016-12-2115:0013850.6113850.9013850.6113850.89
2016-12-2114:3013849.4613862.9813828.8713850.72
2016-12-2114:0013836.2113866.6713836.1713849.35
2016-12-2113:3013888.6313888.6313818.1413836.20
2016-12-2113:0013917.8313925.1413888.5513888.58
2016-12-2112:3013905.4313925.2313896.1513917.81
2016-12-2112:00
2016-12-2111:3013916.8013917.5813916.8013917.58
2016-12-2111:0013930.9213935.7913906.8013917.30
2016-12-2110:3013938.5013945.3613922.6113931.03
2016-12-2110:0013943.3913949.9313931.8213938.42
2016-12-2109:3013964.2313967.8213941.0613943.29
2016-12-2109:0013942.7613975.0713940.5813964.10
2016-12-2015:0013912.2213912.6413912.2213912.64
2016-12-2014:3013906.3913916.5813897.7113912.43
2016-12-2014:0013916.2313919.8413902.8313906.55
2016-12-2013:3013886.2213919.0713886.1713916.32
2016-12-2013:0013863.3213887.4613861.6313886.28
2016-12-2012:3013864.0113873.2713843.0713863.35
2016-12-2012:00
2016-12-2011:3013855.3913855.7313855.3913855.50
2016-12-2011:0013842.3413859.7713842.1413855.78
2016-12-2010:3013854.4613856.1113839.2813842.44
2016-12-2010:0013866.3113868.7513846.4713854.63
2016-12-2009:3013871.6713874.7713851.8813866.33
2016-12-2009:0013862.1113871.6713843.6913871.67
2016-12-1915:0013879.3413879.3413877.5213877.52
2016-12-1914:3013875.9713884.4313871.6013879.79
2016-12-1914:0013872.8913877.6413865.5413876.00
2016-12-1913:3013866.2913881.9213866.2913872.90
2016-12-1913:0013863.9913871.0613842.8613866.28
2016-12-1912:3013856.6113864.8113849.6613863.88
2016-12-1912:00
2016-12-1911:3013853.9313853.9313853.7513853.75
2016-12-1911:0013844.3613858.4213842.3913853.74
2016-12-1910:3013837.0613852.4113818.3813844.37
2016-12-1910:0013853.2413858.5913827.9013837.11
2016-12-1909:3013857.6213868.9013851.9013853.25
2016-12-1909:0013842.3613875.1013840.3613857.43
2016-12-1615:0013884.7713884.7713882.8913882.89
2016-12-1614:3013882.6413892.6113874.9213886.63
2016-12-1614:0013869.9813884.8813869.1913882.41
2016-12-1613:3013856.8713872.3313850.5213870.01
2016-12-1613:0013874.7213874.8513856.0313856.88
2016-12-1612:3013878.4913888.1013850.7413874.52
2016-12-1612:00
2016-12-1611:3013886.8913886.8913884.9513884.95
2016-12-1611:0013882.3613895.4513878.0513887.66
2016-12-1610:3013865.9313884.9413863.2013882.32
2016-12-1610:0013883.1713888.2713860.4813865.86
2016-12-1609:3013888.2313899.0513857.8813882.78
2016-12-1609:0013905.8413920.7413870.9513888.19
2016-12-1515:0013803.6913804.7513803.6913804.53
2016-12-1514:3013830.8513837.7313793.7113801.35
2016-12-1514:0013838.0113861.0713826.9713831.06
2016-12-1513:3013810.1713841.9913810.1713838.07
2016-12-1513:0013764.7213813.8913753.6313810.17
2016-12-1512:3013779.8613801.1013764.7313764.76
2016-12-1512:00
2016-12-1511:3013771.6113774.6813771.6113774.68
2016-12-1511:0013813.8713819.1413763.6013770.96
2016-12-1510:3013804.5613834.3313803.0013814.17
2016-12-1510:0013825.6313835.3613793.5513804.65
2016-12-1509:3013866.9013882.8713791.0013825.37
2016-12-1509:0013814.9913909.6113814.1413867.20
2016-12-1415:0013773.9613773.9613772.9913772.99
2016-12-1414:3013783.3613784.5913757.9613774.27
2016-12-1414:0013784.6113797.2413777.8813783.36
2016-12-1413:3013787.9213791.8813779.2313784.45
2016-12-1413:0013780.9313794.5313773.3513787.90
2016-12-1412:3013775.4413795.8213764.6113781.17
2016-12-1412:00
2016-12-1411:3013766.7413768.7713766.7413768.77
2016-12-1411:0013767.2913774.2813754.5713766.73
2016-12-1410:3013768.9513772.3313755.9613767.32
2016-12-1410:0013780.4413783.9713750.3713768.95
2016-12-1409:3013769.1013795.7413769.1013780.51
2016-12-1409:0013796.1713807.6613768.1313769.42
2016-12-1315:0013786.3713786.6113786.3713786.49
2016-12-1314:3013762.2313786.0913755.3613786.09
2016-12-1314:0013745.8313762.4613726.4813762.18
2016-12-1313:3013716.2313758.9913716.1513746.19
2016-12-1313:0013701.6113721.4413701.6113716.25
2016-12-1312:3013694.4613713.3313665.4113701.56
2016-12-1312:00
2016-12-1311:3013698.6413698.6413695.5913695.59
2016-12-1311:0013716.8513718.6613701.8613702.29
2016-12-1310:3013728.0113748.3813716.4213716.88
2016-12-1310:0013707.0913728.9713676.7613727.98
2016-12-1309:3013676.6013722.2613667.2213707.09
2016-12-1309:0013659.7713690.1413633.7913676.69
2016-12-1215:0013710.3513712.7613710.3513712.76
2016-12-1214:3013718.8713719.5113689.2113708.52
2016-12-1214:0013714.4513728.0413703.4513718.85
2016-12-1213:3013692.0113714.9013667.1613714.23
2016-12-1213:0013694.7513703.4213652.9713692.16
2016-12-1212:3013658.6413694.6113619.5213694.61
2016-12-1212:00
2016-12-1211:3013687.2713691.4113687.2713691.41
2016-12-1211:0013772.2313783.3013667.5813686.32
2016-12-1210:3013803.3613807.2613771.4613772.23
2016-12-1210:0013808.9313809.7613767.6313803.39
2016-12-1209:3013794.7313824.1013787.0113807.51
2016-12-1209:0013771.6513801.0613740.3213794.83

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