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 
2017-03-2415:0013805.8313806.8713805.8313806.87
2017-03-2414:3013806.2013816.6213794.9313805.72
2017-03-2414:0013794.2713813.0913793.8213806.33
2017-03-2413:3013800.6513805.4813792.5113794.17
2017-03-2413:0013797.3513802.0613790.4913800.71
2017-03-2412:3013807.5013807.5013763.5313797.49
2017-03-2412:00
2017-03-2411:3013822.0813822.6913822.0813822.67
2017-03-2411:0013788.7713823.2113787.1613821.72
2017-03-2410:3013819.1913841.5113788.7813788.79
2017-03-2410:0013783.9513823.2913768.2713819.24
2017-03-2409:3013749.1913792.9613740.0213783.83
2017-03-2409:0013680.4413754.9013677.7013749.17
2017-03-2315:0013691.5313691.5313688.7013688.70
2017-03-2314:3013677.8413701.7413672.1413694.57
2017-03-2314:0013677.9613687.3113671.9213677.77
2017-03-2313:3013672.1713688.9213669.1413677.95
2017-03-2313:0013674.9013683.9013665.3213672.21
2017-03-2312:3013670.6513675.3713654.3213674.92
2017-03-2312:00
2017-03-2311:3013673.4813676.6113673.4813676.61
2017-03-2311:0013658.5113673.2013648.7813673.14
2017-03-2310:3013632.3013673.5213629.6613658.42
2017-03-2310:0013661.0413666.5713617.0813632.41
2017-03-2309:3013642.8213665.3313620.6613661.21
2017-03-2309:0013659.3413692.2213641.1113642.82
2017-03-2215:0013685.1313685.1313679.5813679.58
2017-03-2214:3013712.2913713.7213678.2713687.45
2017-03-2214:0013723.1413726.1913708.9613712.40
2017-03-2213:3013721.5213729.6013718.7613723.11
2017-03-2213:0013715.0813722.4413709.1113721.53
2017-03-2212:3013722.2213731.2713705.2713715.13
2017-03-2212:00
2017-03-2211:3013712.9713713.1813712.8613712.86
2017-03-2211:0013737.3113737.7713695.8613712.23
2017-03-2210:3013733.9813745.8713722.4613737.29
2017-03-2210:0013768.6013769.3213732.8213733.90
2017-03-2209:3013776.7213784.0913762.3713768.69
2017-03-2209:0013773.7313783.5213723.4013776.50
2017-03-2115:0013987.8713987.8713985.4313987.00
2017-03-2114:3013994.1214010.6413983.0713987.58
2017-03-2114:0013989.3013998.5413986.1113994.14
2017-03-2113:3013990.9813991.4813984.5113989.38
2017-03-2113:0013994.9013997.0213987.3513990.99
2017-03-2112:3013999.3114001.8313986.7313994.92
2017-03-2112:00
2017-03-2111:3013992.3713997.4813992.3713997.48
2017-03-2111:0013996.1714000.6313983.0313991.91
2017-03-2110:3013966.3914008.6313963.7113996.10
2017-03-2110:0013939.1013967.6613937.7313966.34
2017-03-2109:3013937.3113952.3513924.1113939.24
2017-03-2109:0013966.9113967.8813917.1813937.61
2017-03-1715:0014021.9314021.9314019.3114019.31
2017-03-1714:3014022.3014037.4414012.4314023.70
2017-03-1714:0014018.7014023.9014013.8414022.52
2017-03-1713:3014022.4414038.1614017.7614018.75
2017-03-1713:0014023.3714033.1214017.8814022.43
2017-03-1712:3014013.8714024.3114008.6614023.36
2017-03-1712:00
2017-03-1711:3014016.8314017.7414016.8314017.74
2017-03-1711:0014020.4714021.9314008.6414016.84
2017-03-1710:3014033.6114034.4114018.5514020.47
2017-03-1710:0014026.7014036.7114020.0014033.70
2017-03-1709:3014004.9514033.4013996.7714026.78
2017-03-1709:0014020.2914029.9614004.9214004.92
2017-03-1615:0014087.9114088.1314087.0714087.07
2017-03-1614:3014074.3114093.3614069.1914088.75
2017-03-1614:0014095.4114097.1214070.8014074.40
2017-03-1613:3014079.8714096.8314073.9514095.40
2017-03-1613:0014099.8514102.9814079.7814079.89
2017-03-1612:3014065.4414105.3714062.3114099.98
2017-03-1612:00
2017-03-1611:3014056.3014058.0614056.3014058.06
2017-03-1611:0014063.7514064.1214041.8414056.08
2017-03-1610:3014060.9114074.3814059.3514063.77
2017-03-1610:0014023.8714083.4114020.7514060.90
2017-03-1609:3014047.6214049.4514023.7014023.70
2017-03-1609:0013992.9914047.4113985.3614047.41
2017-03-1515:0014079.5514081.5414079.5514080.15
2017-03-1514:3014063.7014087.7014062.5214079.88
2017-03-1514:0014059.3714065.7914055.7014063.73
2017-03-1513:3014054.9914062.0114052.8314059.25
2017-03-1513:0014069.3114072.5714054.2014054.81
2017-03-1512:3014067.0514072.8114059.4514069.30
2017-03-1512:00
2017-03-1511:3014049.9714052.8014049.9714052.80
2017-03-1511:0014048.7914051.5114046.5014049.70
2017-03-1510:3014042.2714050.8214037.5814048.65
2017-03-1510:0014042.5614044.3314035.4214042.37
2017-03-1509:3014030.6714058.1814028.0014042.55
2017-03-1509:0014037.9114053.0714016.7614030.52
2017-03-1415:0014099.6414099.6414096.3314096.33
2017-03-1414:3014100.2014108.8414097.8814102.01
2017-03-1414:0014105.7814108.4514094.6114100.09
2017-03-1413:3014099.5414108.2114099.4014105.57
2017-03-1413:0014098.1014102.4114097.2514099.49
2017-03-1412:3014107.1014107.7014092.9014098.08
2017-03-1412:00
2017-03-1411:3014099.5814102.3014099.5814102.30
2017-03-1411:0014093.7314100.1914092.3114099.08
2017-03-1410:3014092.6814097.7314090.4814093.79
2017-03-1410:0014106.5714109.7014092.7514092.75
2017-03-1409:3014098.0614107.8214096.1314106.58
2017-03-1409:0014118.3714118.3714089.1014097.98
2017-03-1315:0014113.5014117.9814113.5014117.98
2017-03-1314:3014105.0914116.1614104.3714112.44
2017-03-1314:0014102.6414110.6814101.4914105.15
2017-03-1313:3014108.7514115.5214101.6114102.63
2017-03-1313:0014119.8814121.4214108.6514108.72
2017-03-1312:3014122.5114128.5914109.8914119.76
2017-03-1312:00
2017-03-1311:3014115.2314117.3914115.2314117.39
2017-03-1311:0014104.6814118.9714104.3014115.15
2017-03-1310:3014125.6214127.9614104.3614104.78
2017-03-1310:0014097.6414127.8814097.6414125.67
2017-03-1309:3014075.7914101.3614075.5014097.48
2017-03-1309:0014051.9314089.2614042.5214075.78
2017-03-1015:0014090.0914090.0914087.2614087.26
2017-03-1014:3014075.8514095.3414075.2414090.59
2017-03-1014:0014078.1714084.8314062.4414075.91
2017-03-1013:3014058.4714078.4314057.0414078.14
2017-03-1013:0014064.5914066.4114056.9214058.51
2017-03-1012:3014074.1714074.6214053.3214065.42
2017-03-1012:00
2017-03-1011:3014067.6314067.9214067.6314067.92
2017-03-1011:0014057.6414077.6714056.4114067.77
2017-03-1010:3014054.8114065.0914047.2414057.69
2017-03-1010:0014036.9014057.1614033.3514054.84
2017-03-1009:3014055.7114069.0614035.2014036.87
2017-03-1009:0014017.1314070.1514001.8714055.75
2017-03-0915:0013911.4113911.6913910.1613910.16
2017-03-0914:3013904.2313916.5613903.1813911.59
2017-03-0914:0013903.6513912.9813901.8613904.22
2017-03-0913:3013908.7113917.6813903.0013903.61
2017-03-0913:0013884.3113914.0413883.5713908.82
2017-03-0912:3013881.9313896.2213880.4813884.87
2017-03-0912:00
2017-03-0911:3013886.7513886.7513886.3113886.33
2017-03-0911:0013881.6313887.4813868.6513886.84
2017-03-0910:3013897.5313909.4313881.5113881.55
2017-03-0910:0013909.1513911.1313888.2113897.55
2017-03-0909:3013912.4013917.6513892.0913909.19
2017-03-0909:0013936.4313936.4313902.7913912.32
2017-03-0815:0013870.4913872.0213870.4913872.02
2017-03-0814:3013858.7813869.3613847.2813869.36
2017-03-0814:0013858.1213866.7113852.2713858.82
2017-03-0813:3013854.8113862.3013848.4313857.87
2017-03-0813:0013862.0313863.6213850.8113854.85
2017-03-0812:3013859.5013865.0313843.7213862.03
2017-03-0812:00
2017-03-0811:3013863.3313863.3313862.9413862.94
2017-03-0811:0013857.9113866.8013849.8813863.26
2017-03-0810:3013832.1513858.4513823.5413858.35
2017-03-0810:0013879.9313879.9313826.7013832.13
2017-03-0809:3013884.2813890.8713875.8313879.91
2017-03-0809:0013895.4113907.1913866.4113884.41
2017-03-0715:0013916.2413918.6113916.2413918.61
2017-03-0714:3013904.4413914.1413903.8313914.14
2017-03-0714:0013918.2813921.8413904.4013904.58
2017-03-0713:3013906.4113920.2313903.1913918.24
2017-03-0713:0013919.9313920.1513905.7013906.60
2017-03-0712:3013916.8513920.4413911.0413920.04
2017-03-0712:00
2017-03-0711:3013920.4613920.4613920.0613920.06
2017-03-0711:0013922.5213927.7513914.7913919.94
2017-03-0710:3013925.9313926.9013920.5213922.66
2017-03-0710:0013917.2013932.6013917.2013925.87
2017-03-0709:3013906.3313930.9213905.1813917.06
2017-03-0709:0013903.9313918.6713898.1113906.38
2017-03-0615:0013917.5113918.6813917.5113918.68
2017-03-0614:3013930.9713942.1013912.6813917.64
2017-03-0614:0013926.3913932.4313918.3913931.16
2017-03-0613:3013931.9813931.9813910.3113926.37
2017-03-0613:0013917.5913939.3313916.1313932.02
2017-03-0612:3013899.7413923.4313899.7413917.63
2017-03-0612:00
2017-03-0611:3013906.5213907.0813906.5213907.00
2017-03-0611:0013915.7213916.1613903.0513907.17
2017-03-0610:3013910.3913920.4213909.7013915.63
2017-03-0610:0013889.1413910.6113888.9613910.54
2017-03-0609:3013900.5113911.4313886.1113889.14
2017-03-0609:0013917.9813917.9813874.1413900.50
2017-03-0315:0013951.5113955.4413951.5113955.44
2017-03-0314:3013910.9013950.1713898.3613949.09
2017-03-0314:0013927.8813939.7213910.2113910.88
2017-03-0313:3013928.2713929.2013911.2813927.67
2017-03-0313:0013930.0113944.9913913.2613928.26
2017-03-0312:3013969.3113969.4913917.3513930.12
2017-03-0312:00
2017-03-0311:3013992.0313992.0313990.7213990.74
2017-03-0311:0013976.0313994.6013973.7813991.71
2017-03-0310:3013989.9113991.4213974.0213976.04
2017-03-0310:0013988.9513991.4613974.4113989.78
2017-03-0309:3014008.8714016.1913989.0213989.06
2017-03-0309:0014001.6914026.5313997.0414008.88
2017-03-0215:0014025.6114025.6114023.5214023.74
2017-03-0214:3014030.7614037.7914024.1614027.76
2017-03-0214:0014035.3814042.3214021.2114030.65
2017-03-0213:3014027.7914042.1914025.3214035.39
2017-03-0213:0014036.5814047.9614027.5014027.97
2017-03-0212:3014069.5014070.3714036.9614036.97
2017-03-0212:00
2017-03-0211:3014084.0614092.4314084.0614092.43
2017-03-0211:0014068.2514083.5114066.2514078.93
2017-03-0210:3014062.3514080.0614060.1714068.24
2017-03-0210:0014065.7914072.0014051.9814062.30
2017-03-0209:3014090.7414104.5414063.9614065.86
2017-03-0209:0014096.3014125.4914078.0514090.88
2017-03-0115:0013917.0813917.4613917.0813917.46
2017-03-0114:3013925.7413927.9113907.5113917.55
2017-03-0114:0013903.8213926.0713903.8213925.91
2017-03-0113:3013881.2513915.0313881.2313903.77
2017-03-0113:0013868.7213893.8713867.8113881.14
2017-03-0112:3013865.8813892.7813849.8913868.79
2017-03-0112:00
2017-03-0111:3013802.9413804.0413802.9413804.04
2017-03-0111:0013791.3813841.5313759.1413802.50
2017-03-0110:3013873.9413873.9813790.8913791.35
2017-03-0110:0013860.1513883.5813855.7213874.01
2017-03-0109:3013867.5413883.3313860.0313860.17
2017-03-0109:0013821.8613908.2513803.3913867.66
2017-02-2815:0013746.6913748.2113745.1013748.21
2017-02-2814:3013832.7213832.7213748.3013748.30
2017-02-2814:0013835.3813848.4813827.9813832.72
2017-02-2813:3013847.1013851.2613834.9113835.32
2017-02-2813:0013859.3113870.8113846.4313847.08
2017-02-2812:3013865.5313867.3313843.1213859.43
2017-02-2812:00
2017-02-2811:3013861.6413861.6813860.7813860.78
2017-02-2811:0013847.8813865.1513847.8313861.43
2017-02-2810:3013860.3213873.5413847.5213847.92
2017-02-2810:0013836.9613865.5213836.7513860.28
2017-02-2809:3013865.2113878.0013825.2713837.18
2017-02-2809:0013817.3313870.5313812.7313865.20
2017-02-2715:0013744.7013744.7013741.4413741.44
2017-02-2714:3013741.4613760.2813732.1213746.14
2017-02-2714:0013757.6913768.0813741.1513741.47
2017-02-2713:3013778.4513782.0813752.7213757.68
2017-02-2713:0013769.7613795.8613769.7613778.51
2017-02-2712:3013768.9413776.9613757.3313769.76
2017-02-2712:00
2017-02-2711:3013726.6213726.6213725.2613725.26
2017-02-2711:0013704.7713727.1813697.9113726.72
2017-02-2710:3013688.6713719.0013671.4713704.83
2017-02-2710:0013753.8813759.1413662.2713688.63
2017-02-2709:3013763.2813777.8113736.3413753.90
2017-02-2709:0013775.9813785.2913730.8113763.37
2017-02-2415:0013892.1013893.0413892.1013893.04
2017-02-2414:3013897.3213897.3313875.1713891.01
2017-02-2414:0013897.2013900.6613888.1713897.44
2017-02-2413:3013886.9913898.5913886.4113897.14
2017-02-2413:0013911.5813914.6713862.7113886.92
2017-02-2412:3013934.0713936.9113911.3213911.60
2017-02-2412:00
2017-02-2411:3013942.9713943.6113942.9713943.61
2017-02-2411:0013950.4513950.7013935.5113943.32
2017-02-2410:3013965.2513966.7413942.7113950.49
2017-02-2410:0013949.2913971.0913938.9613965.21
2017-02-2409:3013882.0713960.3713882.0713949.09
2017-02-2409:0013868.4313890.4013852.4613882.23
2017-02-2315:0013953.7313953.7313952.9113952.96
2017-02-2314:3013926.1713956.6713925.9013953.32
2017-02-2314:0013928.4313930.0613911.5413926.12
2017-02-2313:3013929.4913945.0713928.2213928.59
2017-02-2313:0013929.0513930.5213918.5513929.43
2017-02-2312:3013924.9113930.8313914.7613928.93
2017-02-2312:00
2017-02-2311:3013915.4813915.6413915.4813915.58
2017-02-2311:0013898.4313920.2513898.1913915.11
2017-02-2310:3013902.3513903.6013894.9013898.49
2017-02-2310:0013889.5313904.7313872.4913902.42
2017-02-2309:3013937.2913939.1213887.3913889.55
2017-02-2309:0013960.0513960.0513930.9313937.02
2017-02-2215:0013959.1913962.4213959.1913962.42
2017-02-2214:3013957.0213961.4213942.9413957.33
2017-02-2214:0013953.2413962.6713948.5913957.01
2017-02-2213:3013944.1013954.4013938.6313953.16
2017-02-2213:0013957.2913958.3013944.1213944.12
2017-02-2212:3013945.7313959.6013939.8713957.22
2017-02-2212:00
2017-02-2211:3013943.5313943.5313942.9813942.98
2017-02-2211:0013932.1413947.6113932.1413943.51
2017-02-2210:3013971.4713975.9113932.1713932.17
2017-02-2210:0013979.3613980.1313960.6513971.68
2017-02-2209:3013948.7113986.4713948.7113979.24
2017-02-2209:0013991.5913992.3913943.0713949.04
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

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