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 
2017-12-1215:0016084.1516086.0016084.1516086.00
2017-12-1214:3016065.9416085.5116055.6216084.49
2017-12-1214:0016067.0316073.2016048.5316065.95
2017-12-1213:3016084.5016086.5616056.7816067.00
2017-12-1213:0016084.0816091.2316073.6616084.31
2017-12-1212:3016114.8916115.1116075.6016084.68
2017-12-1212:00
2017-12-1211:3016119.8716120.4016119.8716120.40
2017-12-1211:0016112.4816123.3316106.5816119.56
2017-12-1210:3016120.6316129.6316110.7516112.72
2017-12-1210:0016106.7016120.9916099.7516120.61
2017-12-1209:3016092.7416140.0216092.7416106.85
2017-12-1209:0016081.6016099.4316075.1316092.58
2017-12-1115:0016071.7616074.4916071.7616074.49
2017-12-1114:3016027.6516069.4116025.3516068.18
2017-12-1114:0016040.1616044.4416027.0916027.80
2017-12-1113:3016034.6116048.3116028.6616040.25
2017-12-1113:0016016.6016036.5816016.6016034.50
2017-12-1112:3015981.0816019.5715978.8516016.59
2017-12-1112:00
2017-12-1111:3015967.2715967.9115967.2715967.91
2017-12-1111:0015966.8315974.8815962.0615967.52
2017-12-1110:3015969.0515984.0315956.5215966.83
2017-12-1110:0015970.8415982.9815959.7315969.07
2017-12-1109:3016013.7316013.7315971.6515971.65
2017-12-1109:0016041.3716046.0616005.4516013.89
2017-12-0815:0015993.5915993.9115992.3115992.31
2017-12-0814:3015959.8615992.8615959.8615992.86
2017-12-0814:0015956.3015967.8715949.8215960.00
2017-12-0813:3015950.1715964.1015949.5815956.18
2017-12-0813:0015951.4615952.4415931.9115950.14
2017-12-0812:3015957.2515959.9915942.9315951.41
2017-12-0812:00
2017-12-0811:3015963.4015966.0315963.4015966.03
2017-12-0811:0015961.0615969.8015948.0615962.36
2017-12-0810:3015923.6115963.7515923.2715961.08
2017-12-0810:0015917.1815930.2515913.9215923.44
2017-12-0809:3015919.6815938.9515915.3815917.20
2017-12-0809:0015792.7315926.3615790.5515919.64
2017-12-0715:0015826.2815826.2815825.3215825.72
2017-12-0714:3015826.1015837.2815811.2315825.07
2017-12-0714:0015797.1615827.4615783.0115826.10
2017-12-0713:3015801.5615802.4415784.8315797.08
2017-12-0713:0015804.8315814.3515799.2415801.52
2017-12-0712:3015800.5715810.7815792.3915804.79
2017-12-0712:00
2017-12-0711:3015813.8315816.1415813.8315816.14
2017-12-0711:0015816.9215819.2915801.1115813.12
2017-12-0710:3015800.7315824.3415799.1015816.78
2017-12-0710:0015819.9415819.9415790.0715800.74
2017-12-0709:3015779.3615822.5515779.3615820.42
2017-12-0709:0015726.7915790.6515724.0915779.44
2017-12-0615:0015642.5215642.5215642.2115642.21
2017-12-0614:3015646.8015660.3015633.4915641.86
2017-12-0614:0015629.8115646.7415601.2615646.74
2017-12-0613:3015636.2415658.7215618.7615629.66
2017-12-0613:0015683.8115685.9915635.6215636.31
2017-12-0612:3015693.9115712.9915660.5515683.74
2017-12-0612:00
2017-12-0611:3015779.1815779.1815778.8415778.89
2017-12-0611:0015812.0515814.0115769.9515778.89
2017-12-0610:3015814.7315824.5815792.6715811.93
2017-12-0610:0015819.8615836.9115813.7015814.63
2017-12-0609:3015807.7115829.7915796.9515819.81
2017-12-0609:0015819.7615826.0215790.6815807.63
2017-12-0515:0015882.1515882.1515878.8115878.81
2017-12-0514:3015894.9915901.5515876.0915880.22
2017-12-0514:0015889.0815910.2315884.1515895.14
2017-12-0513:3015887.4315897.1015877.3215889.10
2017-12-0513:0015869.7115888.1815865.6315887.22
2017-12-0512:3015856.6915885.9415854.2715870.17
2017-12-0512:00
2017-12-0511:3015827.8215829.3815827.8215829.38
2017-12-0511:0015820.5115831.8015811.5615826.12
2017-12-0510:3015797.3915825.1415797.0915820.52
2017-12-0510:0015776.3815800.4415771.9215797.28
2017-12-0509:3015784.5315796.7715760.8815776.42
2017-12-0509:0015783.9215809.0515759.4315784.64
2017-12-0415:0015830.7115832.4715830.5915832.47
2017-12-0414:3015865.2215869.9415820.9615828.54
2017-12-0414:0015874.7715887.7415842.0415865.25
2017-12-0413:3015872.6915877.2815859.3215874.57
2017-12-0413:0015893.0315893.9715867.7215872.77
2017-12-0412:3015909.0015914.2615885.5915893.15
2017-12-0412:00
2017-12-0411:3015899.3115899.3115898.7515898.75
2017-12-0411:0015906.4415908.4715898.8715899.37
2017-12-0410:3015902.6515906.8015882.3815906.58
2017-12-0410:0015930.6815943.6915894.0415902.48
2017-12-0409:3015922.1915952.2515902.9615930.69
2017-12-0409:0015962.1915969.2215900.1515922.14
2017-12-0115:0015927.0515927.0515923.6415923.64
2017-12-0114:3015940.0515954.9215916.3215925.43
2017-12-0114:0015937.9015947.1315926.1615940.01
2017-12-0113:3015897.1615960.6515894.6215937.95
2017-12-0113:0015874.5215902.7515872.3715897.30
2017-12-0112:3015898.2415898.2415870.9615874.46
2017-12-0112:00
2017-12-0111:3015860.0215860.5215860.0215860.52
2017-12-0111:0015855.4915864.3815832.8215860.15
2017-12-0110:3015878.6515902.6715837.3915855.51
2017-12-0110:0015864.6715890.7815861.1715878.77
2017-12-0109:3015981.7915988.2815859.0315864.54
2017-12-0109:0015993.8116021.6515962.0415981.80
2017-11-3015:0015882.8615882.8615876.7615876.76
2017-11-3014:3015894.1415911.7915879.5715880.95
2017-11-3014:0015853.9615898.1515853.8115895.32
2017-11-3013:3015834.1415860.5815832.1815854.14
2017-11-3013:0015824.5215838.2715820.3015834.03
2017-11-3012:3015810.6215824.3515796.4415824.35
2017-11-3012:00
2017-11-3011:3015798.7515799.4515798.7515799.45
2017-11-3011:0015802.5015810.4815789.1615799.00
2017-11-3010:3015823.8815826.4415791.5015802.64
2017-11-3010:0015788.3715840.0415788.3715823.89
2017-11-3009:3015798.0815812.7515783.7815788.37
2017-11-3009:0015835.4415841.9015758.7915797.90
2017-11-2915:0015824.9315825.2515824.9315825.25
2017-11-2914:3015804.1115828.1615793.3015825.89
2017-11-2914:0015799.5315816.9715799.5315804.05
2017-11-2913:3015796.4215801.3815785.9715799.64
2017-11-2913:0015793.8915802.2115788.2915796.27
2017-11-2912:3015793.7715814.5715791.3315794.11
2017-11-2912:00
2017-11-2911:3015809.2515809.7615809.2515809.76
2017-11-2911:0015797.0215817.3915795.5215808.27
2017-11-2910:3015818.0515819.4415796.4615796.94
2017-11-2910:0015783.8315822.9415776.5315818.12
2017-11-2909:3015811.6915815.9215776.9315783.81
2017-11-2909:0015801.3615817.6715778.2115811.37
2017-11-2815:0015697.8515697.8515695.5415695.54
2017-11-2814:3015698.3515700.6215688.6815695.05
2017-11-2814:0015679.2515700.5315678.7315698.46
2017-11-2813:3015676.9515686.4415672.5515679.23
2017-11-2813:0015676.1215684.3615674.5415677.15
2017-11-2812:3015717.4815718.8215665.0115676.14
2017-11-2812:00
2017-11-2811:3015742.6215745.4915742.6215745.49
2017-11-2811:0015773.8615773.9115736.2115741.64
2017-11-2810:3015698.7515773.7515695.4615773.75
2017-11-2810:0015667.0815715.0115667.0615698.81
2017-11-2809:3015680.3215683.9515645.3315667.10
2017-11-2809:0015715.7015734.5315671.8615680.20
2017-11-2715:0015734.5415734.5415733.5015733.50
2017-11-2714:3015738.5515741.1815728.6415734.64
2017-11-2714:0015706.0315740.5115704.8015738.61
2017-11-2713:3015746.0615746.2015705.9015705.99
2017-11-2713:0015745.0515753.4315736.7915745.99
2017-11-2712:3015753.3315762.1415744.9615745.06
2017-11-2712:00
2017-11-2711:3015752.3015754.6615752.3015754.66
2017-11-2711:0015764.4615764.4615735.4415751.94
2017-11-2710:3015778.4715778.4715731.4615764.60
2017-11-2710:0015823.3015823.3715769.2715778.44
2017-11-2709:3015812.1615835.3415799.1415823.18
2017-11-2709:0015839.1115846.8615789.5915812.34
2017-11-2415:0015776.3915776.3915774.9815774.98
2017-11-2414:3015783.1015787.9015772.5915776.60
2017-11-2414:0015785.1815786.5315770.4815782.79
2017-11-2413:3015773.5915785.9715765.1415785.03
2017-11-2413:0015754.1515783.2215749.7015773.58
2017-11-2412:3015730.1815757.5915713.6915754.10
2017-11-2412:00
2017-11-2411:3015711.3515711.5815711.3515711.55
2017-11-2411:0015689.1715711.7215682.7715711.46
2017-11-2410:3015698.5415701.6615678.5015689.24
2017-11-2410:0015700.2715708.0515690.2815698.62
2017-11-2409:3015682.3915711.7815680.8915700.32
2017-11-2409:0015674.4915688.5915655.8815682.22
2017-11-2215:0015751.5815751.5815746.4615746.46
2017-11-2214:3015762.3415763.3815742.9815750.90
2017-11-2214:0015754.9415766.2415747.5615762.23
2017-11-2213:3015751.3415762.1915748.9915754.88
2017-11-2213:0015774.2615781.9915735.2015751.32
2017-11-2212:3015792.8215804.1315767.5815774.40
2017-11-2212:00
2017-11-2211:3015786.1015786.5115786.1015786.51
2017-11-2211:0015774.0815791.4015773.9315786.22
2017-11-2210:3015788.3515795.2215772.3815773.98
2017-11-2210:0015783.6615792.8515770.1015788.36
2017-11-2209:3015770.3315802.4615757.0315783.78
2017-11-2209:0015806.4315831.1915759.5615770.22
2017-11-2115:0015706.8815706.8815702.4415702.44
2017-11-2114:3015746.9915746.9915705.9115705.95
2017-11-2114:0015754.7315760.2015738.0215746.96
2017-11-2113:3015750.5715770.1015749.9115754.64
2017-11-2113:0015745.6315766.0315737.8215750.67
2017-11-2112:3015733.5515746.1815725.6015745.69
2017-11-2112:00
2017-11-2111:3015742.7315742.7315740.1515740.15
2017-11-2111:0015742.5515758.9315739.7815742.89
2017-11-2110:3015715.5115751.1815713.0115742.65
2017-11-2110:0015730.0115742.9715713.5615715.48
2017-11-2109:3015768.0015779.0415724.4215727.74
2017-11-2109:0015716.7415769.1315690.1915767.80
2017-11-2015:0015607.5115607.5115605.7515605.75
2017-11-2014:3015630.6715630.7715608.3815608.38
2017-11-2014:0015602.0815632.9615602.0815630.88
2017-11-2013:3015606.7515617.4415597.4915598.19
2017-11-2013:0015598.6915609.8415577.1515606.72
2017-11-2012:3015592.2615609.6915585.7115598.73
2017-11-2012:00
2017-11-2011:3015592.0015592.0015590.9015590.90
2017-11-2011:0015580.6415604.6315570.6615592.19
2017-11-2010:3015617.6815626.6815578.7815580.61
2017-11-2010:0015627.1015649.9215599.4515617.60
2017-11-2009:3015636.4215647.1115623.2515627.14
2017-11-2009:0015590.9415651.8115564.3515636.42
2017-11-1715:0015663.5815663.5815661.7115662.45
2017-11-1714:3015635.2215671.8315615.0115662.87
2017-11-1714:0015682.8415683.4315628.4715636.93
2017-11-1713:3015680.2615692.4815648.8315682.81
2017-11-1713:0015645.2415698.0515617.7015680.26
2017-11-1712:3015699.8215727.1115645.1815645.20
2017-11-1712:00
2017-11-1711:3015662.7115662.7115660.0715660.07
2017-11-1711:0015787.9215792.7015651.7015663.60
2017-11-1710:3015821.2215822.4815764.2415787.88
2017-11-1710:0015822.3315836.8615803.4315821.21
2017-11-1709:3015799.4215822.5815789.3115822.58
2017-11-1709:0015789.0415801.5715738.9715799.07
2017-11-1615:0015647.0915647.0915641.7715641.77
2017-11-1614:3015637.5115668.1815629.7115648.11
2017-11-1614:0015668.3215702.4715619.3315637.47
2017-11-1613:3015609.1915680.6915600.9215668.35
2017-11-1613:0015558.7915622.3815558.7915609.34
2017-11-1612:3015553.2715563.6915526.3315558.56
2017-11-1612:00
2017-11-1611:3015567.2115567.2115566.6815566.68
2017-11-1611:0015518.0615567.8715517.7715567.41
2017-11-1610:3015514.5615531.3815508.3315519.18
2017-11-1610:0015513.0915526.8715500.5415514.53
2017-11-1609:3015506.8715536.6915485.1215513.21
2017-11-1609:0015431.2015516.3615426.0715506.90
2017-11-1515:0015492.1515492.1515484.6715484.67
2017-11-1514:3015526.8815573.7415491.8015491.80
2017-11-1514:0015486.9415530.0115471.7715526.87
2017-11-1513:3015497.6015516.4615485.0315487.10
2017-11-1513:0015466.0815506.1315466.0815497.57
2017-11-1512:3015575.2215585.4515452.3915466.04
2017-11-1512:00
2017-11-1511:3015564.6215564.6215564.3215564.34
2017-11-1511:0015587.8415588.4815544.6315564.62
2017-11-1510:3015594.0115605.6515574.5715587.69
2017-11-1510:0015644.9215646.2015575.4115594.00
2017-11-1509:3015620.1215658.7315571.9015644.70
2017-11-1509:0015679.4015679.4015614.7615620.63
2017-11-1415:0015778.5615778.5615775.8515775.85
2017-11-1414:3015795.7715803.7115764.3415778.45
2017-11-1414:0015816.0415825.2215791.4315795.76
2017-11-1413:3015821.4115824.8915803.6915816.29
2017-11-1413:0015820.1015833.1415786.7215821.61
2017-11-1412:3015809.4815844.7915806.7015820.06
2017-11-1412:00
2017-11-1411:3015789.7515791.0815789.7515791.08
2017-11-1411:0015819.2915827.6315779.8915789.55
2017-11-1410:3015810.7815834.7315802.9515819.20
2017-11-1410:0015780.0315831.0415780.0315810.74
2017-11-1409:3015794.4515797.2015742.8015779.86
2017-11-1409:0015793.2815842.8615773.8115794.44
2017-11-1315:0015819.9115819.9115814.7215814.72
2017-11-1314:3015894.7715896.6015819.1315819.13
2017-11-1314:0015899.4515904.3515890.6215894.72
2017-11-1313:3015887.7515902.2415885.4615899.49
2017-11-1313:0015896.8915915.2015887.1215887.82
2017-11-1312:3015895.0915904.9115884.2915896.78
2017-11-1312:00
2017-11-1311:3015898.4015898.4015897.1015897.10
2017-11-1311:0015907.7415909.6015886.8015898.63
2017-11-1310:3015903.2015923.6615897.5915907.73
2017-11-1310:0015902.5415905.4315868.9315903.16
2017-11-1309:3015887.3315909.4715870.0215902.45
2017-11-1309:0015960.3115960.3115886.9415887.49
2017-11-1015:0015995.8515995.8515993.1815993.18
2017-11-1014:3016019.2616019.6215993.6715999.56
2017-11-1014:0016001.7916026.1315989.1316019.22
2017-11-1013:3016006.7416014.0315983.8316001.59
2017-11-1013:0015955.9016012.2015953.3516006.92
2017-11-1012:3015973.9715987.4815957.5115957.51
2017-11-1012:00
2017-11-1011:3015941.3015941.3015939.2815939.28
2017-11-1011:0015980.7015988.8415926.7615941.34
2017-11-1010:3015998.4416024.3215976.5515980.77
2017-11-1010:0015938.1015998.6315935.8815998.36
2017-11-1009:3015943.0115957.7715900.8515938.12
2017-11-1009:0015910.9216003.0315910.9215942.95
2017-11-0915:0016117.9716119.7316117.9716119.73
2017-11-0914:3015999.4016142.2615919.9516116.38
2017-11-0914:0016230.2016237.3415998.7616000.50
2017-11-0913:3016357.7816367.1516213.8616230.19
2017-11-0913:0016381.5916392.0216357.5116357.51
2017-11-0912:3016333.7716386.9816328.3516381.57
2017-11-0912:00
2017-11-0911:3016401.2516403.3716401.2516403.37
2017-11-0911:0016326.0316410.9316323.9716399.86
2017-11-0910:3016271.3216328.2316270.7716326.14
2017-11-0910:0016277.1316291.7216263.0516271.42
2017-11-0909:3016278.3916287.8816249.8016274.24
2017-11-0909:0016199.2716285.0016191.0516278.27
2017-11-0815:0016145.1616145.1616144.9016144.90
2017-11-0814:3016124.6616147.4616124.4016143.62
2017-11-0814:0016127.4416146.6616120.5916124.62
2017-11-0813:3016111.7016135.5016104.5816127.53
2017-11-0813:0016123.2016124.8016102.5516109.92
2017-11-0812:3016083.9616130.4316079.9816123.32
2017-11-0812:00
2017-11-0811:3016089.3716090.0916089.3716090.09
2017-11-0811:0016085.6316093.0816076.9716089.00
2017-11-0810:3016077.5016101.3016076.5716085.71
2017-11-0810:0016048.7416089.6616042.4116077.42
2017-11-0809:3016058.6416073.7416027.8016048.67
2017-11-0809:0016073.7816082.0016052.7616058.88
2017-11-0715:0016111.5016111.5016110.1816110.88
2017-11-0714:3016075.7816110.6316075.5616109.43
2017-11-0714:0016075.3016091.5516064.7316075.70
2017-11-0713:3016082.8216100.0616072.3216075.55
2017-11-0713:0016058.7816085.5116043.0116082.80
2017-11-0712:3016022.6516071.9116021.1816058.78
2017-11-0712:00
2017-11-0711:3016011.2416011.2416011.1416011.16
2017-11-0711:0015991.7016051.1815986.5816011.26
2017-11-0710:3015971.6415996.5315966.8015991.61
2017-11-0710:0015936.1315973.4815923.5415971.66
2017-11-0709:3015907.0515940.4715906.4715936.16
2017-11-0709:0015896.2015938.0715884.3915907.02

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。 

Twitter