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 
2017-04-2815:0013689.8613691.5413689.8613691.54
2017-04-2814:3013684.0713692.1713674.5613691.23
2017-04-2814:0013673.2513689.2913671.3713684.12
2017-04-2813:3013693.7813702.0613664.5013673.29
2017-04-2813:0013687.3813702.9713687.2213693.83
2017-04-2812:3013709.0413710.1213681.8313687.25
2017-04-2812:00
2017-04-2811:3013705.3613706.7513705.3613706.75
2017-04-2811:0013708.9613709.5513697.9413705.41
2017-04-2810:3013716.8313717.0313700.5113709.01
2017-04-2810:0013722.5013724.4313711.3613716.84
2017-04-2809:3013731.6113739.7213718.5513722.50
2017-04-2809:0013744.5613763.0713729.5513731.97
2017-04-2715:0013749.6913749.6913747.1413747.44
2017-04-2714:3013738.6713767.0613733.3713752.05
2017-04-2714:0013736.3713742.7613729.9813738.75
2017-04-2713:3013736.4813739.7913729.3113736.31
2017-04-2713:0013730.2813746.1613730.2813736.49
2017-04-2712:3013747.4013755.1713724.4813730.22
2017-04-2712:00
2017-04-2711:3013744.3613745.5013744.3613745.50
2017-04-2711:0013735.2013745.2413724.4913743.63
2017-04-2710:3013741.4513743.6713726.4913734.59
2017-04-2710:0013731.9313750.4313730.5113741.38
2017-04-2709:3013709.8713739.2713707.0813731.92
2017-04-2709:0013710.0913731.8613708.8113709.97
2017-04-2615:0013761.2713763.6913761.2713763.69
2017-04-2614:3013736.4313756.9013735.6813756.38
2017-04-2614:0013745.3513752.5813734.9813736.53
2017-04-2613:3013724.9913750.0113724.5813745.33
2017-04-2613:0013715.4813725.0513700.6613725.05
2017-04-2612:3013716.8413718.7913704.1413715.34
2017-04-2612:00
2017-04-2611:3013722.1213722.7613722.1213722.76
2017-04-2611:0013713.0813722.8113708.7413721.11
2017-04-2610:3013694.4413713.9313684.2113713.28
2017-04-2610:0013699.2013702.7913690.1513694.39
2017-04-2609:3013688.5613710.1213685.2713699.63
2017-04-2609:0013694.6113699.3213667.2413688.63
2017-04-2515:0013597.0013597.0013596.7713596.77
2017-04-2514:3013582.0513619.3213581.6513597.05
2017-04-2514:0013559.8613584.9913559.8613582.06
2017-04-2513:3013581.7913584.8413557.3613559.95
2017-04-2513:0013565.2713586.0113561.6213581.75
2017-04-2512:3013584.9213588.3813555.0813565.24
2017-04-2512:00
2017-04-2511:3013576.0713576.0713575.0813575.08
2017-04-2511:0013533.2813578.1213532.7913575.36
2017-04-2510:3013519.7513543.3313519.4913533.93
2017-04-2510:0013509.6313522.7913499.6013519.59
2017-04-2509:3013505.1413511.4713483.0413509.89
2017-04-2509:0013437.5213505.2513437.5213505.12
2017-04-2415:0013450.5213450.5213447.6913447.69
2017-04-2414:3013458.2613472.1613454.0913455.69
2017-04-2414:0013441.9813461.9813441.9613458.22
2017-04-2413:3013433.3113443.4913433.3113442.00
2017-04-2413:0013442.8713448.2813427.6813433.30
2017-04-2412:3013454.9413454.9413432.2213442.99
2017-04-2412:00
2017-04-2411:3013456.9713457.6413456.9713457.64
2017-04-2411:0013455.4413472.4113455.4413457.32
2017-04-2410:3013452.5613457.3713438.8113455.44
2017-04-2410:0013465.5813467.9713444.6713452.75
2017-04-2409:3013469.2113469.2113437.8213463.95
2017-04-2409:0013499.6013504.5413450.6113469.10
2017-04-2115:0013326.8513326.8513321.5813321.58
2017-04-2114:3013331.8613346.6013326.9913331.53
2017-04-2114:0013298.9113332.3413292.9613331.97
2017-04-2113:3013294.1413299.6813285.5513298.98
2017-04-2113:0013299.9413301.1313290.0813294.21
2017-04-2112:3013293.6613301.0513279.6213299.94
2017-04-2112:00
2017-04-2111:3013311.0213311.0213310.5113310.51
2017-04-2111:0013290.4713318.6813290.3713311.57
2017-04-2110:3013285.3313294.4713273.8613290.67
2017-04-2110:0013277.4713286.8613274.5813285.19
2017-04-2109:3013294.9313297.2813270.6313277.48
2017-04-2109:0013301.6313313.3613285.2213294.71
2017-04-2015:0013182.1813182.1813180.0613180.06
2017-04-2014:3013219.5313223.9513177.9113186.37
2017-04-2014:0013225.1013229.9313214.9313219.54
2017-04-2013:3013237.2313243.0813225.1613225.16
2017-04-2013:0013231.0313241.0213220.9213237.21
2017-04-2012:3013220.7213231.1213216.8313231.12
2017-04-2012:00
2017-04-2011:3013223.5513223.5513222.9313222.93
2017-04-2011:0013244.3413247.6213220.6313223.08
2017-04-2010:3013210.3813244.1913206.7613243.95
2017-04-2010:0013210.1513212.3213197.1413210.41
2017-04-2009:3013227.6113233.2113200.5513210.23
2017-04-2009:0013186.5213237.6013170.5313227.48
2017-04-1915:0013179.5613179.5613174.0813174.08
2017-04-1914:3013204.4713204.4713180.7313183.09
2017-04-1914:0013199.0313209.7813180.9513204.51
2017-04-1913:3013183.3113202.8213182.0813199.07
2017-04-1913:0013178.8313196.7513172.3813183.31
2017-04-1912:3013182.6213186.9213172.1813178.64
2017-04-1912:00
2017-04-1911:3013183.6113185.7313183.6113185.73
2017-04-1911:0013170.1313187.1713170.1313180.22
2017-04-1910:3013160.6013170.9013146.9013170.07
2017-04-1910:0013190.5213192.8413158.4513160.52
2017-04-1909:3013152.3313205.5013152.3313190.43
2017-04-1909:0013120.6913165.3513117.2413152.25
2017-04-1815:0013186.6613187.5513186.6613187.25
2017-04-1814:3013194.0413199.1613178.2813186.25
2017-04-1814:0013196.8713202.5613187.6913194.00
2017-04-1813:3013190.2713196.6513176.4813196.65
2017-04-1813:0013168.8813195.2613168.8813190.32
2017-04-1812:3013193.1613197.1713162.1213168.85
2017-04-1812:00
2017-04-1811:3013190.6213190.6213190.0313190.03
2017-04-1811:0013195.0913202.2113178.2413191.80
2017-04-1810:3013243.3213243.3213186.6213195.07
2017-04-1810:0013228.4913243.3713219.4113243.31
2017-04-1809:3013254.9813259.0813227.4013228.54
2017-04-1809:0013245.0613275.0813241.6813255.27
2017-04-1715:0013143.8213143.8213141.9213141.92
2017-04-1714:3013131.0313145.0613120.3813144.33
2017-04-1714:0013099.8813131.9113099.8813131.05
2017-04-1713:3013135.8313137.4413098.5113099.81
2017-04-1713:0013109.2513136.4813108.8913135.83
2017-04-1712:3013096.0513131.2613092.8913109.24
2017-04-1712:00
2017-04-1711:3013080.9313083.2113080.9313083.21
2017-04-1711:0013042.5113083.1813042.5113078.90
2017-04-1710:3013047.0013054.2613028.9213042.51
2017-04-1710:0013068.5313069.9513046.0413046.96
2017-04-1709:3013077.4813082.7113059.1813068.49
2017-04-1709:0013018.6113092.6313018.6113077.48
2017-04-1415:0013083.8913086.4813083.8913086.35
2017-04-1414:3013078.2113090.6213059.4513081.29
2017-04-1414:0013108.4013108.4013074.9213078.21
2017-04-1413:3013106.3813112.4413100.2213108.39
2017-04-1413:0013108.6613113.0813103.4313106.43
2017-04-1412:3013089.8613118.5713089.8613108.69
2017-04-1412:00
2017-04-1411:3013101.0013101.0013099.5513099.55
2017-04-1411:0013110.4113114.9613094.7313102.21
2017-04-1410:3013113.5713121.0613101.0813110.43
2017-04-1410:0013120.5213133.8413111.4013113.53
2017-04-1409:3013096.7713120.7113092.7413120.54
2017-04-1409:0013163.5313163.5313080.2313096.75
2017-04-1315:0013166.8313166.8313162.7013164.58
2017-04-1314:3013133.9813189.2313132.8113168.19
2017-04-1314:0013113.7913155.2513110.3813134.01
2017-04-1313:3013119.0013119.0013104.0013113.80
2017-04-1313:0013121.3313126.2713108.4513118.95
2017-04-1312:3013120.2613125.9113111.0813121.25
2017-04-1312:00
2017-04-1311:3013114.4013114.4013114.1613114.20
2017-04-1311:0013110.7713130.7613110.1613114.14
2017-04-1310:3013108.2613142.2113098.7013109.55
2017-04-1310:0013102.2613109.9813083.4113108.37
2017-04-1309:3013138.9413146.9413096.4413102.29
2017-04-1309:0013147.0713157.4313117.6513138.95
2017-04-1215:0013269.8613271.2313269.8613271.23
2017-04-1214:3013245.3113264.9313244.0113264.93
2017-04-1214:0013252.4213252.4213230.1613245.40
2017-04-1213:3013248.8913264.6913241.4413252.48
2017-04-1213:0013250.5513254.4813234.9913249.03
2017-04-1212:3013241.2613258.0813241.0013250.67
2017-04-1212:00
2017-04-1211:3013242.3713242.8013242.3713242.80
2017-04-1211:0013255.2513256.5013239.5113242.52
2017-04-1210:3013234.8713271.6013215.2313255.25
2017-04-1210:0013239.1813250.2513207.0713234.80
2017-04-1209:3013267.0413275.7413233.7513239.30
2017-04-1209:0013294.0213302.7313259.9713267.07
2017-04-1115:0013404.1913404.1913402.6513402.65
2017-04-1114:3013385.0013402.8013365.0413402.80
2017-04-1114:0013373.9113392.8513370.5913384.82
2017-04-1113:3013367.7013376.3913360.6813373.81
2017-04-1113:0013363.6213369.3813344.4813367.76
2017-04-1112:3013347.2713367.2113340.0813363.48
2017-04-1112:00
2017-04-1111:3013365.7213366.1813365.7213366.18
2017-04-1111:0013380.8413380.8413356.1313365.37
2017-04-1110:3013397.9013402.7113381.0813381.08
2017-04-1110:0013397.9613406.3513388.4913397.91
2017-04-1109:3013385.3713417.2013385.3713397.91
2017-04-1109:0013368.1913395.7313350.1213385.54
2017-04-1015:0013436.7213436.7213436.1613436.16
2017-04-1014:3013437.3713461.6513424.1913438.02
2017-04-1014:0013424.0013438.7913417.9013437.47
2017-04-1013:3013423.5113424.5613412.4713424.02
2017-04-1013:0013423.8013427.7113408.0913423.47
2017-04-1012:3013432.0913434.7113417.5213423.71
2017-04-1012:00
2017-04-1011:3013422.6513423.7213422.6513423.72
2017-04-1011:0013439.1213446.2713416.9713421.54
2017-04-1010:3013453.2713453.4413406.5513439.17
2017-04-1010:0013453.4713476.9813442.1413453.08
2017-04-1009:3013457.8813465.2713428.9913453.60
2017-04-1009:0013447.5613466.5813429.6813457.79
2017-04-0715:0013351.7713351.7713348.4413348.44
2017-04-0714:3013413.2713428.6613331.7013353.31
2017-04-0714:0013375.7213421.3513360.0213412.10
2017-04-0713:3013365.3613395.2813361.1813375.72
2017-04-0713:0013370.1413399.9513364.4313365.40
2017-04-0712:3013319.8213373.0313310.8513370.21
2017-04-0712:00
2017-04-0711:3013292.5913292.5913291.2013291.20
2017-04-0711:0013295.2513305.2413241.9513292.52
2017-04-0710:3013328.5613362.6013278.0613295.35
2017-04-0710:0013398.6413416.4613293.8613328.90
2017-04-0709:3013393.7313422.5813392.0113398.55
2017-04-0709:0013361.1213401.5913337.0113393.79
2017-04-0615:0013257.7213257.8013257.7213257.80
2017-04-0614:3013280.1313287.9713235.0613256.17
2017-04-0614:0013274.7313279.7713254.3613279.77
2017-04-0613:3013229.1113274.6913229.0213274.55
2017-04-0613:0013253.0913263.6113223.5113229.14
2017-04-0612:3013272.0613285.8013242.0113253.11
2017-04-0612:00
2017-04-0611:3013276.4413276.4413275.5213275.52
2017-04-0611:0013344.0413344.0413275.0913276.20
2017-04-0610:3013331.5413354.5413321.5013344.15
2017-04-0610:0013362.1413368.5513329.7913331.39
2017-04-0609:3013340.1313381.1513317.6413362.23
2017-04-0609:0013401.4313429.5513322.2913340.01
2017-04-0515:0013470.7213470.7213470.7013470.70
2017-04-0514:3013469.0513482.3013450.1213472.31
2017-04-0514:0013457.2213471.0713439.0113468.80
2017-04-0513:3013434.4913460.3913429.4313457.34
2017-04-0513:0013423.3413437.5813409.2413434.54
2017-04-0512:3013454.4213454.4213415.8713423.39
2017-04-0512:00
2017-04-0511:3013478.4013478.4013477.4113477.41
2017-04-0511:0013471.5613480.3613465.3713479.87
2017-04-0510:3013484.4613486.8313457.1913471.41
2017-04-0510:0013470.4713493.0413451.4913484.47
2017-04-0509:3013504.1113510.5113467.9213470.46
2017-04-0509:0013519.3213549.6213484.8813504.22
2017-04-0415:0013464.7713464.7713463.2313463.23
2017-04-0414:3013437.6613472.1013413.7213465.60
2017-04-0414:0013428.8013446.3613419.8013437.67
2017-04-0413:3013452.2013453.0213380.0413428.69
2017-04-0413:0013491.2713496.2713420.9113452.23
2017-04-0412:3013487.8313501.8813481.0813490.91
2017-04-0412:00
2017-04-0411:3013512.8613513.9113512.8613513.91
2017-04-0411:0013530.9913543.0113506.3613512.86
2017-04-0410:3013515.5513531.0313505.6413531.03
2017-04-0410:0013534.7513535.5413498.2513515.67
2017-04-0409:3013491.3813537.4013486.0513534.84
2017-04-0409:0013530.1413531.5813460.2113491.43
2017-04-0315:0013568.1913568.1913564.6813564.68
2017-04-0314:3013620.4813625.1613569.9313570.48
2017-04-0314:0013538.6513625.5513538.4413620.48
2017-04-0313:3013538.6813549.4913535.8113538.48
2017-04-0313:0013522.1913542.1413522.1313538.69
2017-04-0312:3013562.8913562.9513522.0913522.23
2017-04-0312:00
2017-04-0311:3013563.6513563.6513563.5313563.55
2017-04-0311:0013555.0113571.6013552.3013563.48
2017-04-0310:3013541.3213563.6513535.5413554.96
2017-04-0310:0013545.7213553.5013535.8013541.35
2017-04-0309:3013545.7113556.7113537.4013545.77
2017-04-0309:0013581.3813587.6113525.7313545.65
2017-03-3115:0013535.4813535.4813522.4513522.45
2017-03-3114:3013647.3413647.4413540.6613540.66
2017-03-3114:0013666.7013666.8413623.8413647.41
2017-03-3113:3013716.5813716.5813663.9213666.64
2017-03-3113:0013733.8213737.3213712.0713716.63
2017-03-3112:3013746.9913753.4813728.6013733.85
2017-03-3112:00
2017-03-3111:3013756.7613756.7613755.9513755.95
2017-03-3111:0013724.1213770.5913723.9513756.62
2017-03-3110:3013742.3713747.0713719.4913724.16
2017-03-3110:0013746.3013751.0713736.3313742.40
2017-03-3109:3013739.3513753.1713729.2613746.35
2017-03-3109:0013743.2313753.1713729.6613739.35
2017-03-3015:0013649.7813651.0213649.7813651.02
2017-03-3014:3013653.2613663.9713642.9513649.21
2017-03-3014:0013692.9513693.2213645.4513653.01
2017-03-3013:3013710.8713719.9813691.9413692.92
2017-03-3013:0013726.7813729.7413710.5213710.88
2017-03-3012:3013726.3613742.1013723.3713726.79
2017-03-3012:00
2017-03-3011:3013746.5513746.5513746.1513746.19
2017-03-3011:0013739.6913755.3613731.1913746.56
2017-03-3010:3013747.6613751.0613725.3913739.69
2017-03-3010:0013750.6313758.3313740.4413747.60
2017-03-3009:3013730.9913751.3013722.8713750.89
2017-03-3009:0013745.6513779.4513730.8013730.95
2017-03-2915:0013782.7113786.1213782.7113786.12
2017-03-2914:3013783.9513785.2313766.1213780.30
2017-03-2914:0013793.0613799.4313783.9713783.97
2017-03-2913:3013787.7413793.5013776.2413793.05
2017-03-2913:0013765.2213789.3613765.0513786.12
2017-03-2912:3013784.6513784.7013758.3613765.21
2017-03-2912:00
2017-03-2911:3013789.2913789.6913789.2913789.69
2017-03-2911:0013787.8113806.1713778.2613789.71
2017-03-2910:3013756.5113787.5213756.0613787.52
2017-03-2910:0013768.3413777.3313753.4613756.58
2017-03-2909:3013795.6513801.5313756.5213768.51
2017-03-2909:0013813.0813824.4013789.8313795.47
2017-03-2815:0013814.1713815.7913814.1713815.79
2017-03-2814:3013782.8713814.9813782.8713814.98
2017-03-2814:0013787.7913791.8213778.6113782.98
2017-03-2813:3013794.3213797.6413785.8113787.83
2017-03-2813:0013804.5813812.3913788.1713794.31
2017-03-2812:3013806.8313811.5113797.6713804.58
2017-03-2812:00
2017-03-2811:3013800.9713800.9713798.9913798.99
2017-03-2811:0013780.8313806.4113780.8313802.64
2017-03-2810:3013767.5813789.8413761.2413780.87
2017-03-2810:0013776.7413779.3313735.7813767.55
2017-03-2809:3013788.8313796.1313775.1813776.79
2017-03-2809:0013753.5813791.8913745.8713788.72
2017-03-2715:0013625.7213628.6713625.7213628.67
2017-03-2714:3013630.1313631.9413612.8713625.24
2017-03-2714:0013627.1713633.0513615.3913630.14
2017-03-2713:3013623.2113637.3013623.0613627.12
2017-03-2713:0013630.9113639.8413613.2713623.22
2017-03-2712:3013622.5013639.9813621.0913630.88
2017-03-2712:00
2017-03-2711:3013612.8313612.8313612.5813612.58
2017-03-2711:0013607.8713624.0613602.5113612.84
2017-03-2710:3013606.3713624.6013604.8413607.74
2017-03-2710:0013625.4713625.7613586.5113606.34
2017-03-2709:3013676.2313676.2313622.6413625.35
2017-03-2709:0013668.2213692.9013655.1813676.04

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