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 
2017-08-1615:0014362.3414362.3414357.8714357.87
2017-08-1614:3014359.9814373.3114359.1514364.32
2017-08-1614:0014374.8814388.9514358.7814360.09
2017-08-1613:3014371.2414381.3314368.9814374.71
2017-08-1613:0014374.4214374.5114367.5414371.07
2017-08-1612:3014373.8014375.4514363.4214374.30
2017-08-1612:00
2017-08-1611:3014371.3914372.4414371.3914372.44
2017-08-1611:0014364.7714371.7714359.2114370.69
2017-08-1610:3014356.3014372.4814356.1814364.70
2017-08-1610:0014364.1414372.9914355.0814356.27
2017-08-1609:3014384.7214384.7214346.9914364.25
2017-08-1609:0014367.4114391.0414349.5714384.72
2017-08-1515:0014367.8914367.8914363.9014363.90
2017-08-1514:3014398.0914412.0814366.9814369.02
2017-08-1514:0014390.3014404.1614386.6014398.10
2017-08-1513:3014392.2514396.4714380.0214390.14
2017-08-1513:0014378.5314401.0014378.4114392.32
2017-08-1512:3014397.5614398.6414374.0314378.42
2017-08-1512:00
2017-08-1511:3014393.8614394.1014393.8614394.10
2017-08-1511:0014395.4814407.7814388.9614393.99
2017-08-1510:3014389.7714422.7114387.5414395.56
2017-08-1510:0014376.8114396.8314370.2714389.78
2017-08-1509:3014382.7814406.6414373.8714376.97
2017-08-1509:0014322.9714388.2714302.4914382.90
2017-08-1415:0014211.4214211.4214209.5914209.59
2017-08-1414:3014227.2114231.9114202.4514210.12
2017-08-1414:0014224.0414236.8914212.3214227.18
2017-08-1413:3014256.3514256.3514223.6314224.01
2017-08-1413:0014279.1514279.4714255.9314256.29
2017-08-1412:3014253.9014281.4514246.8914279.31
2017-08-1412:00
2017-08-1411:3014244.9614253.4914244.9614253.49
2017-08-1411:0014239.1914247.6214225.6214247.62
2017-08-1410:3014247.4314249.5114235.9514239.21
2017-08-1410:0014228.4314259.4814228.4314247.43
2017-08-1409:3014229.3914230.5414210.2014228.41
2017-08-1409:0014238.0714246.4714191.9214229.12
2017-08-1015:0014366.1614367.5814366.1614367.56
2017-08-1014:3014366.7714371.9814356.4414363.83
2017-08-1014:0014354.0314373.8014353.0114366.93
2017-08-1013:3014345.7914354.2514339.3814354.13
2017-08-1013:0014354.8314356.6414332.5414345.89
2017-08-1012:3014341.5414357.7414323.4814354.83
2017-08-1012:00
2017-08-1011:3014352.2014353.6514352.2014353.65
2017-08-1011:0014371.3914371.3914341.3914351.73
2017-08-1010:3014386.8414386.8414366.5414371.49
2017-08-1010:0014383.5814399.5814367.5214386.85
2017-08-1009:3014410.5214414.1014380.3814383.68
2017-08-1009:0014393.8414427.1614387.4914410.72
2017-08-0915:0014375.6914375.7214375.5514375.72
2017-08-0914:3014348.5414384.1114338.4314374.35
2017-08-0914:0014362.0014363.3314342.6814348.61
2017-08-0913:3014353.1414367.9114353.0614361.98
2017-08-0913:0014337.2714354.4914337.2314353.04
2017-08-0912:3014348.9514354.9714309.7114337.24
2017-08-0912:00
2017-08-0911:3014349.8714349.8714349.6714349.67
2017-08-0911:0014356.1014356.1014334.3514350.24
2017-08-0910:3014366.6714373.7114342.1714356.17
2017-08-0910:0014348.6014374.8814331.7814366.62
2017-08-0909:3014448.6714448.6714334.9314348.70
2017-08-0909:0014483.6714502.5914447.0814448.63
2017-08-0815:0014524.2514526.8814524.2514526.88
2017-08-0814:3014524.2214524.6014509.3714522.66
2017-08-0814:0014522.1914528.0714518.5314524.18
2017-08-0813:3014526.4914527.4414513.8514522.17
2017-08-0813:0014509.4514533.2814507.1214526.51
2017-08-0812:3014515.3514518.0614499.1014509.50
2017-08-0812:00
2017-08-0811:3014515.0514515.0614514.9314514.93
2017-08-0811:0014507.9314516.5514507.4314515.33
2017-08-0810:3014544.0914546.1314493.9014507.99
2017-08-0810:0014552.5314552.5314543.3514543.98
2017-08-0809:3014551.9214563.8114546.3414552.61
2017-08-0809:0014581.4214589.0214548.1414552.19
2017-08-0715:0014572.3414572.3414570.6214570.62
2017-08-0714:3014569.0614579.5414566.3414572.69
2017-08-0714:0014579.9114581.5714567.6214569.04
2017-08-0713:3014580.6214581.5914578.6414579.93
2017-08-0713:0014587.2814587.9914580.1914580.64
2017-08-0712:3014591.6514594.3914583.5014587.29
2017-08-0712:00
2017-08-0711:3014590.6214592.4214590.6214592.42
2017-08-0711:0014594.4814595.3914579.0714590.46
2017-08-0710:3014588.7714603.5614588.7714594.37
2017-08-0710:0014573.6914588.9914573.2414588.74
2017-08-0709:3014566.2914574.1014562.1214573.64
2017-08-0709:0014589.1714596.7214566.2214566.34
2017-08-0415:0014514.7314514.7314512.7014512.70
2017-08-0414:3014512.7614523.1314508.3714515.70
2017-08-0414:0014517.5014531.1914511.7014512.93
2017-08-0413:3014510.9914519.4014510.5714517.60
2017-08-0413:0014513.2814514.2214508.6314510.96
2017-08-0412:3014511.1614527.2314503.2014513.39
2017-08-0412:00
2017-08-0411:3014503.5714504.4014503.5714504.40
2017-08-0411:0014504.3414513.9614502.2614503.62
2017-08-0410:3014499.8114505.2514495.7014504.35
2017-08-0410:0014506.0114510.5414499.6114499.77
2017-08-0409:3014496.0514514.8614495.8314505.89
2017-08-0409:0014498.3714502.8114478.0114496.17
2017-08-0315:0014539.8814541.1714539.8814541.17
2017-08-0314:3014533.9614539.5214520.7414538.26
2017-08-0314:0014521.0614534.6614514.1614534.01
2017-08-0313:3014526.3214531.9214509.8114521.01
2017-08-0313:0014518.9714534.2814518.7314526.40
2017-08-0312:3014516.5614529.9914507.9114518.92
2017-08-0312:00
2017-08-0311:3014501.1814501.7214501.1814501.72
2017-08-0311:0014512.9914515.1114488.5114500.18
2017-08-0310:3014518.5814519.4314502.7814512.96
2017-08-0310:0014548.4914548.6214508.0314518.61
2017-08-0309:3014546.3214554.6014529.9814548.63
2017-08-0309:0014541.0114549.1514526.4314546.22
2017-08-0215:0014541.3314541.3314540.0014540.00
2017-08-0214:3014541.0714550.4714540.6014541.43
2017-08-0214:0014558.5514562.3614540.7214541.14
2017-08-0213:3014554.8714565.1214549.5514558.56
2017-08-0213:0014557.7214566.9814548.1314554.89
2017-08-0212:3014546.4614566.4314540.8814557.61
2017-08-0212:00
2017-08-0211:3014536.2614536.2614535.9914535.99
2017-08-0211:0014531.3714543.3414531.2414536.16
2017-08-0210:3014529.5414536.3014522.5114531.39
2017-08-0210:0014504.4514529.6814502.3614529.56
2017-08-0209:3014510.3114526.3414497.9914504.58
2017-08-0209:0014555.9914582.4014509.4014510.30
2017-08-0115:0014491.5014491.5014491.3014491.30
2017-08-0114:3014475.3414495.1714475.3414490.93
2017-08-0114:0014473.4814481.0714471.1714475.25
2017-08-0113:3014470.8014480.2314470.8014473.49
2017-08-0113:0014480.4914481.0214464.3314470.75
2017-08-0112:3014472.3514481.8414464.0414480.50
2017-08-0112:00
2017-08-0111:3014463.4714464.2214463.4714464.22
2017-08-0111:0014481.8814482.6314457.8914463.03
2017-08-0110:3014476.4914491.6414476.4414482.00
2017-08-0110:0014439.6414488.7114439.6414476.41
2017-08-0109:3014450.9314454.7014439.2214439.48
2017-08-0109:0014396.1714472.2314390.4714450.92
2017-07-3115:0014394.1914394.1914389.9314389.93
2017-07-3114:3014427.1614431.8514393.8014394.51
2017-07-3114:0014437.3214443.9914426.8814427.14
2017-07-3113:3014431.4514447.4214422.6714437.38
2017-07-3113:0014419.5914441.5514416.1914431.48
2017-07-3112:3014412.8114426.8014412.3714419.56
2017-07-3112:00
2017-07-3111:3014412.1714412.1714411.6514411.67
2017-07-3111:0014414.2214416.4214409.8214412.60
2017-07-3110:3014386.9714419.1914385.5214414.28
2017-07-3110:0014411.4614414.9414383.6914387.01
2017-07-3109:3014419.4114419.4514402.9114411.38
2017-07-3109:0014391.5314422.1714368.5314419.20
2017-07-2815:0014409.5614409.5614407.9514407.95
2017-07-2814:3014393.5414411.2914378.5714407.71
2017-07-2814:0014401.4814401.8014388.7314393.68
2017-07-2813:3014388.7014403.8114386.9214401.52
2017-07-2813:0014417.2314417.9814378.4514388.57
2017-07-2812:3014434.7414439.0014410.7914417.12
2017-07-2812:00
2017-07-2811:3014430.6714430.6714430.5814430.58
2017-07-2811:0014422.4514430.9114419.6314430.61
2017-07-2810:3014408.4114427.5514407.9314422.57
2017-07-2810:0014406.7914418.1214401.4014408.55
2017-07-2809:3014416.8414416.8414390.4214406.83
2017-07-2809:0014428.4414436.0914415.3414416.87
2017-07-2715:0014449.8314449.8314447.0014447.00
2017-07-2714:3014504.7914504.9414429.9014449.69
2017-07-2714:0014503.3714533.6414499.0614504.83
2017-07-2713:3014443.5514505.6114442.9914503.51
2017-07-2713:0014447.6714450.5214441.8314443.25
2017-07-2712:3014444.2314448.0814433.8514447.88
2017-07-2712:00
2017-07-2711:3014450.8814453.8814450.8814453.88
2017-07-2711:0014441.8714450.6114432.2814450.17
2017-07-2710:3014451.9014456.7414437.0414441.83
2017-07-2710:0014428.9614468.3014428.0914451.87
2017-07-2709:3014392.3714431.7214390.7114429.13
2017-07-2709:0014393.2514416.8314384.0514392.34
2017-07-2615:0014401.0414401.0414400.6014400.60
2017-07-2614:3014389.3814415.5214388.8714400.27
2017-07-2614:0014393.6214398.7114388.4314389.36
2017-07-2613:3014393.7814393.7814372.8214393.51
2017-07-2613:0014401.8414401.9714380.9014393.73
2017-07-2612:3014413.3014421.2714401.9114401.91
2017-07-2612:00
2017-07-2611:3014411.8514411.8514407.5114407.54
2017-07-2611:0014422.2314427.0714410.2414414.20
2017-07-2610:3014439.3014447.1314413.9314422.15
2017-07-2610:0014453.7214455.5314439.2214439.27
2017-07-2609:3014460.7014471.5914450.4514453.56
2017-07-2609:0014477.2814479.7614454.7614460.69
2017-07-2515:0014373.2814373.2814370.2714370.27
2017-07-2514:3014384.7114386.8614370.3514372.71
2017-07-2514:0014379.8514385.8014378.7214384.77
2017-07-2513:3014379.1314385.9714377.6114379.85
2017-07-2513:0014390.5414392.8114377.0214379.13
2017-07-2512:3014383.5114396.0214383.5114390.56
2017-07-2512:00
2017-07-2511:3014372.5314372.5314370.4914370.49
2017-07-2511:0014403.7414405.8514364.7814372.98
2017-07-2510:3014421.9814423.4414401.1414403.75
2017-07-2510:0014411.8314429.0414409.0614421.86
2017-07-2509:3014420.4414427.1214410.1314411.78
2017-07-2509:0014404.2114440.8114393.6914420.47
2017-07-2415:0014404.1814404.1814403.1114403.12
2017-07-2414:3014418.7014428.4714396.3314404.51
2017-07-2414:0014379.8314420.2714378.6614418.77
2017-07-2413:3014356.9914380.1414356.9714379.87
2017-07-2413:0014362.8714365.2614352.8514356.98
2017-07-2412:3014364.4514370.3414360.9914362.87
2017-07-2412:00
2017-07-2411:3014362.9814362.9814362.4114362.41
2017-07-2411:0014363.7814364.5014351.9114363.48
2017-07-2410:3014348.6514369.3014347.0814363.78
2017-07-2410:0014367.5514372.4114342.0914348.26
2017-07-2409:3014356.9314370.0714352.1314367.67
2017-07-2409:0014394.4614394.4614336.1314356.84
2017-07-2115:0014490.4414490.4414489.0814489.08
2017-07-2114:3014493.9314493.9314477.7014489.42
2017-07-2114:0014492.0414497.5214489.5714493.84
2017-07-2113:3014497.0814498.6314491.6114492.03
2017-07-2113:0014492.7714497.1714484.5214497.11
2017-07-2112:3014481.9914497.6814479.6114492.78
2017-07-2112:00
2017-07-2111:3014480.0514480.7014480.0514480.69
2017-07-2111:0014483.4714483.5714476.7714479.74
2017-07-2110:3014482.7314486.5614479.7514483.40
2017-07-2110:0014500.2914500.5114479.0014482.61
2017-07-2109:3014506.3014509.7514487.8014500.18
2017-07-2109:0014488.7614509.4114480.9814507.37
2017-07-2015:0014521.3414521.3414521.0314521.06
2017-07-2014:3014522.4714524.7014512.3714520.49
2017-07-2014:0014515.1314524.8914513.2114522.45
2017-07-2013:3014517.2714518.7014512.2214515.09
2017-07-2013:0014531.3014531.4314513.4614517.27
2017-07-2012:3014522.0614537.8214517.6914531.29
2017-07-2012:00
2017-07-2011:3014502.0714502.0714501.9314501.95
2017-07-2011:0014505.9514506.9214495.4414501.67
2017-07-2010:3014470.9314515.8014470.0314505.95
2017-07-2010:0014449.5614471.6514446.0714470.93
2017-07-2009:3014442.8514454.2314436.3814449.39
2017-07-2009:0014432.4014454.9214422.0314442.83
2017-07-1915:0014416.0414416.0414415.6414415.64
2017-07-1914:3014404.3814422.0314404.3014413.92
2017-07-1914:0014390.9714415.7214390.9614404.40
2017-07-1913:3014411.1114412.4914390.8214391.09
2017-07-1913:0014419.0014421.9814406.3514411.22
2017-07-1912:3014420.8214424.9714412.3814419.17
2017-07-1912:00
2017-07-1911:3014424.9814424.9814424.0314424.03
2017-07-1911:0014408.7114429.3614400.7314425.06
2017-07-1910:3014398.8014411.0314398.7014408.77
2017-07-1910:0014399.0014409.0514398.5314398.81
2017-07-1909:3014379.2814398.9214375.6214398.85
2017-07-1909:0014373.5714380.5214352.9414379.19
2017-07-1815:0014416.6014416.6014413.4914413.49
2017-07-1814:3014402.8114422.1414399.3314417.67
2017-07-1814:0014400.4914402.7814394.0314402.65
2017-07-1813:3014412.5514414.3714400.1514400.45
2017-07-1813:0014392.0714416.5014392.0714412.59
2017-07-1812:3014369.3114393.1314366.4314391.97
2017-07-1812:00
2017-07-1811:3014382.9614382.9614382.2814382.28
2017-07-1811:0014374.9214388.3614374.7914383.34
2017-07-1810:3014371.1714380.9114333.2514374.90
2017-07-1810:0014408.4614411.9814366.6814371.20
2017-07-1809:3014432.2514432.5614403.7514408.53
2017-07-1809:0014433.0014437.8214401.4014432.13
2017-07-1415:0014473.7014473.7014472.3514472.36
2017-07-1414:3014483.4714489.4014472.1414475.49
2017-07-1414:0014479.1614488.0014478.0914483.40
2017-07-1413:3014478.6314479.5514476.9514479.18
2017-07-1413:0014489.6514494.9214478.9014478.90
2017-07-1412:3014491.3814501.0914489.5514489.73
2017-07-1412:00
2017-07-1411:3014487.4114490.7114487.4114490.71
2017-07-1411:0014477.0514486.6014471.0314485.96
2017-07-1410:3014482.2614484.2514471.1314476.95
2017-07-1410:0014466.8514485.6014466.7614482.33
2017-07-1409:3014446.9214470.0514441.4714466.73
2017-07-1409:0014459.4814474.9114446.9014446.90
2017-07-1315:0014418.0314418.0314417.7814417.78
2017-07-1314:3014413.4014428.8614412.6114417.02
2017-07-1314:0014427.4514428.1614410.3614413.66
2017-07-1313:3014420.0714432.8014410.7914427.35
2017-07-1313:0014399.8314420.9314399.5514420.05
2017-07-1312:3014436.1214437.1614389.6114399.85
2017-07-1312:00
2017-07-1311:3014444.0314444.0314442.6514442.65
2017-07-1311:0014433.3514448.3414433.3514444.42
2017-07-1310:3014440.2514443.2614430.7014433.52
2017-07-1310:0014423.0614444.2514422.7714440.19
2017-07-1309:3014460.4114469.5614415.8014423.25
2017-07-1309:0014472.6514481.6514458.0114460.37
2017-07-1215:0014424.8414424.8414421.9414422.01
2017-07-1214:3014434.0914439.5214420.0614424.04
2017-07-1214:0014415.0214434.8214415.0214434.10
2017-07-1213:3014415.3214420.7714409.9414415.10
2017-07-1213:0014408.1614420.4714403.1214415.28
2017-07-1212:3014443.0614445.7514398.5814408.50
2017-07-1212:00
2017-07-1211:3014449.6214449.6214448.8014448.80
2017-07-1211:0014446.8514454.3014439.9614449.28
2017-07-1210:3014442.6114450.1414442.6114446.88
2017-07-1210:0014433.6914447.3214427.1014442.67
2017-07-1209:3014460.5414461.2714433.9114433.91
2017-07-1209:0014449.4814461.6714428.0314460.43
2017-07-1115:0014491.2214491.2814490.3314490.33
2017-07-1114:3014491.2114496.0514488.0714489.84
2017-07-1114:0014481.6314492.9014481.4314491.18
2017-07-1113:3014473.0714482.6514467.6214481.60
2017-07-1113:0014476.6814495.2114472.6314473.07
2017-07-1112:3014448.5014481.5414443.7314476.73
2017-07-1112:00
2017-07-1111:3014444.5214445.8114444.5214445.81
2017-07-1111:0014421.5414446.0614421.5414444.16
2017-07-1110:3014428.3714433.6414417.9514421.65
2017-07-1110:0014425.2314438.7414422.2414428.32
2017-07-1109:3014423.9214430.9614422.4114425.23
2017-07-1109:0014394.6314428.5514385.4914423.99

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