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 
2017-10-2015:0015334.4015336.3115334.4015336.31
2017-10-2014:3015328.2215335.9815323.7815332.97
2017-10-2014:0015321.7215328.3615312.7115328.16
2017-10-2013:3015319.2315328.1015313.0815321.65
2017-10-2013:0015328.3715332.3215317.8815319.30
2017-10-2012:3015331.3315334.8615325.5315328.19
2017-10-2012:00
2017-10-2011:3015333.1515333.1515329.8415329.84
2017-10-2011:0015335.3115351.0115331.6915333.39
2017-10-2010:3015301.1615338.3215301.1615335.23
2017-10-2010:0015310.1815313.5015291.7715301.14
2017-10-2009:3015284.5115310.8915284.5115310.13
2017-10-2009:0015282.3215293.3115269.9015284.57
2017-10-1915:0015325.6215329.2915325.6215329.29
2017-10-1914:3015322.4915329.8215307.6915322.45
2017-10-1914:0015321.1915332.6315317.7815322.48
2017-10-1913:3015315.1715323.4715307.9715321.30
2017-10-1913:0015323.5615325.0015289.5615315.04
2017-10-1912:3015345.5015350.7315322.6415323.63
2017-10-1912:00
2017-10-1911:3015356.9115357.8115356.9115357.81
2017-10-1911:0015335.4715360.1015335.4715356.30
2017-10-1910:3015329.2015343.0215325.3715335.51
2017-10-1910:0015326.7215334.3315320.9915329.20
2017-10-1909:3015337.2315338.3615315.1615326.74
2017-10-1909:0015328.8115340.2915308.3315337.01
2017-10-1815:0015271.5415271.5415271.1515271.15
2017-10-1814:3015279.2915289.7115263.0915270.83
2017-10-1814:0015247.9315283.5315244.2615279.30
2017-10-1813:3015253.9015258.3215244.1515247.85
2017-10-1813:0015250.6315256.0515248.1715254.00
2017-10-1812:3015265.3515268.4115245.1215250.63
2017-10-1812:00
2017-10-1811:3015262.9115262.9115262.4815262.48
2017-10-1811:0015273.9215275.3015256.9715262.79
2017-10-1810:3015273.3715279.1115264.8615274.00
2017-10-1810:0015262.0715274.9015257.8415273.32
2017-10-1809:3015259.6515265.4915230.3115261.92
2017-10-1809:0015261.8415279.7315255.3315259.75
2017-10-1715:0015241.9315243.9515241.9315243.95
2017-10-1714:3015230.1115241.4015220.3815240.13
2017-10-1714:0015217.0715230.5715216.1515230.05
2017-10-1713:3015238.3115246.7915216.9415216.94
2017-10-1713:0015218.0815243.0015217.1315238.36
2017-10-1712:3015201.4415225.2715199.4415218.02
2017-10-1712:00
2017-10-1711:3015205.5315206.5415205.5315206.53
2017-10-1711:0015188.4115208.2115184.3915205.44
2017-10-1710:3015204.8315224.2715184.7715188.34
2017-10-1710:0015252.5115258.9815198.3415204.94
2017-10-1709:3015267.4015273.4115233.4715252.62
2017-10-1709:0015269.1015293.3415265.1215267.68
2017-10-1615:0015193.4715193.4715190.5515190.57
2017-10-1614:3015219.3415219.4015191.6215194.43
2017-10-1614:0015235.3315235.8715215.2915219.29
2017-10-1613:3015225.2815235.2715223.8015235.27
2017-10-1613:0015227.2515236.6015211.5515225.30
2017-10-1612:3015231.3315232.4215219.6715227.11
2017-10-1612:00
2017-10-1611:3015231.6115234.3015231.6115234.30
2017-10-1611:0015218.0415233.0815213.2215230.67
2017-10-1610:3015221.9115227.5515198.2815218.14
2017-10-1610:0015225.1115233.1615216.5115221.82
2017-10-1609:3015179.8015237.5015179.6815225.54
2017-10-1609:0015136.1415188.4115118.7815179.75
2017-10-1315:0015095.9015095.9015091.0415091.04
2017-10-1314:3015086.5815110.6715085.3215096.32
2017-10-1314:0015110.7315111.2715074.7215086.24
2017-10-1313:3015102.4015117.4215101.7515110.79
2017-10-1313:0015092.5015136.1615086.2215102.43
2017-10-1312:3015034.1515099.0915032.9115092.87
2017-10-1312:00
2017-10-1311:3015005.3915006.7015005.3915006.70
2017-10-1311:0015017.2715022.1415002.9815004.89
2017-10-1310:3014999.9315026.6314999.8215017.30
2017-10-1310:0014985.1915001.3514982.9514999.90
2017-10-1309:3014966.5514989.7714966.5514985.41
2017-10-1309:0014989.8315001.0814965.7914966.51
2017-10-1215:0015004.3515005.2215004.3515005.17
2017-10-1214:3014996.6415008.8914996.5415004.34
2017-10-1214:0015014.4115020.5614996.6614996.75
2017-10-1213:3015018.5215023.6515008.9415014.41
2017-10-1213:0015027.1415027.9315014.3415018.53
2017-10-1212:3015030.1015030.1315021.2715027.18
2017-10-1212:00
2017-10-1211:3015022.0515024.0115022.0515024.01
2017-10-1211:0015015.0815031.6815013.5015021.35
2017-10-1210:3015003.0815015.8715002.0015015.12
2017-10-1210:0015001.5715007.6614990.6515003.06
2017-10-1209:3015016.1515020.6214997.5315001.80
2017-10-1209:0015032.1515034.7515014.2415016.46
2017-10-1115:0014974.9214976.4614974.9214976.46
2017-10-1114:3014973.8114981.8014964.1314973.91
2017-10-1114:0014970.0914975.8614967.3714973.74
2017-10-1113:3014973.2814974.5714966.9514970.16
2017-10-1113:0014975.3814977.0814971.3014973.25
2017-10-1112:3014969.6714982.3414965.5014975.37
2017-10-1112:00
2017-10-1111:3014970.5514970.6914970.4714970.69
2017-10-1111:0014961.8514980.0014961.8314971.22
2017-10-1110:3014965.3614970.5314957.1114961.79
2017-10-1110:0014938.7414968.2814937.6914965.27
2017-10-1109:3014927.3214943.9414927.1614938.72
2017-10-1109:0014944.4914959.0614927.4414927.46
2017-10-1015:0014955.6814959.5114955.6814959.51
2017-10-1014:3014942.1114954.1314942.1014954.13
2017-10-1014:0014937.9614951.1314933.7214942.04
2017-10-1013:3014919.8714944.2514910.7814938.35
2017-10-1013:0014913.9314919.6614912.2214919.66
2017-10-1012:3014917.8414920.8114912.7214913.72
2017-10-1012:00
2017-10-1011:3014913.7514913.7514912.9014912.90
2017-10-1011:0014898.7514916.3614896.0114913.64
2017-10-1010:3014900.5914905.8314892.8314898.74
2017-10-1010:0014892.6414915.2314892.4514901.00
2017-10-1009:3014879.8114901.6414878.8514892.60
2017-10-1009:0014866.1414882.9914855.5514879.75
2017-10-0615:0014892.8314892.8314891.9914891.99
2017-10-0614:3014891.4414892.8314881.5514891.83
2017-10-0614:0014889.1214895.0414887.0214891.56
2017-10-0613:3014888.6914892.9814883.1814889.03
2017-10-0613:0014875.2014892.1814875.0914888.62
2017-10-0612:3014881.3214885.0314866.9814875.14
2017-10-0612:00
2017-10-0611:3014885.3014885.3014884.9314885.03
2017-10-0611:0014885.3314888.6014881.8314884.87
2017-10-0610:3014891.8714892.5714881.6214885.51
2017-10-0610:0014903.3414908.9914891.6014891.88
2017-10-0609:3014902.4814905.9114891.6814903.46
2017-10-0609:0014912.7214930.8314901.0114902.49
2017-10-0515:0014862.1614862.1614860.3714860.37
2017-10-0514:3014851.4414866.6714847.5914863.35
2017-10-0514:0014857.2514857.2714850.9414851.44
2017-10-0513:3014862.3014863.1414845.5914857.25
2017-10-0513:0014858.6614871.6614855.8614862.27
2017-10-0512:3014866.5714866.5714846.0114858.66
2017-10-0512:00
2017-10-0511:3014864.0814867.4014864.0814867.40
2017-10-0511:0014862.5514865.6114859.2214863.70
2017-10-0510:3014862.9914867.0814862.4214862.59
2017-10-0510:0014860.3714868.9314855.5914862.91
2017-10-0509:3014888.3914888.8214859.9314860.37
2017-10-0509:0014896.1314904.4514885.5014888.38
2017-10-0415:0014881.5514882.1314881.5514882.12
2017-10-0414:3014864.6214880.8314864.6214880.68
2017-10-0414:0014891.3614893.0214854.7314864.66
2017-10-0413:3014892.9214899.1714891.1114891.33
2017-10-0413:0014901.9714904.3914886.8614892.72
2017-10-0412:3014912.9914921.1214900.9114901.96
2017-10-0412:00
2017-10-0411:3014915.1814918.7714915.1814918.77
2017-10-0411:0014900.1914915.4714899.9914914.36
2017-10-0410:3014883.5314903.9014879.9114900.48
2017-10-0410:0014872.3214890.3314867.8414883.62
2017-10-0409:3014900.3514902.9614869.2914872.40
2017-10-0409:0014906.1414910.5614860.8014900.28
2017-10-0315:0014880.8014880.8014880.1914880.19
2017-10-0314:3014856.0814886.2514854.5214882.59
2017-10-0314:0014849.4314858.8914845.4214856.05
2017-10-0313:3014845.1814849.9214839.0414849.43
2017-10-0313:0014856.1514858.7514845.2814845.28
2017-10-0312:3014862.6214873.5514852.2014856.15
2017-10-0312:00
2017-10-0311:3014850.0114850.0114848.2914848.29
2017-10-0311:0014854.4014873.5114849.5414850.06
2017-10-0310:3014814.3814854.4214814.3814854.36
2017-10-0310:0014804.3814825.5114804.3014814.31
2017-10-0309:3014823.3614823.3614798.2314804.37
2017-10-0309:0014828.4614838.8614816.1314823.24
2017-10-0215:0014767.2614771.8714767.2614771.87
2017-10-0214:3014758.1214765.7714749.3114764.37
2017-10-0214:0014751.4114760.9314750.4314758.13
2017-10-0213:3014762.3314763.9614749.9414751.42
2017-10-0213:0014765.9214766.5514758.4614762.42
2017-10-0212:3014763.5214774.4514759.2314766.01
2017-10-0212:00
2017-10-0211:3014760.9614761.9414760.9614761.94
2017-10-0211:0014774.3314781.2714757.9314760.43
2017-10-0210:3014780.5714789.3014771.1714774.32
2017-10-0210:0014778.6514785.4514766.4714780.55
2017-10-0209:3014778.1714786.4814770.9914778.74
2017-10-0209:0014813.1214816.4014768.5014778.19
2017-09-2915:0014786.3314787.2014786.3314787.20
2017-09-2914:3014780.7914783.4014764.4814783.37
2017-09-2914:0014774.6314790.4114774.6314780.82
2017-09-2913:3014782.9314791.6614768.9514774.64
2017-09-2913:0014761.7714788.7914761.7714782.89
2017-09-2912:3014755.2314768.5214749.1814761.88
2017-09-2912:00
2017-09-2911:3014754.1514754.5514754.1514754.55
2017-09-2911:0014748.2214753.8614741.1914753.75
2017-09-2910:3014746.9014752.0014745.0214748.22
2017-09-2910:0014745.7314749.4814733.3414746.88
2017-09-2909:3014756.7914759.7114743.0414745.71
2017-09-2909:0014769.2414788.5514753.0214756.76
2017-09-2815:0014800.6414800.6414799.5914799.60
2017-09-2814:3014783.8014806.9314781.2414800.36
2017-09-2814:0014781.7614797.7714763.4014784.36
2017-09-2813:3014776.9114782.8814776.0214781.68
2017-09-2813:0014788.9614799.9914776.5814776.90
2017-09-2812:3014742.5514797.9414735.8214789.00
2017-09-2812:00
2017-09-2811:3014748.4814750.4614748.4814750.46
2017-09-2811:0014747.2314749.6214732.2214747.55
2017-09-2810:3014752.9714754.9714732.9814747.21
2017-09-2810:0014753.6914758.9814747.8814753.07
2017-09-2809:3014756.4614760.3514735.2014753.65
2017-09-2809:0014804.8914806.5314747.1014756.41
2017-09-2715:0014707.5614707.5614706.3114706.31
2017-09-2714:3014693.6714709.2714688.7214709.27
2017-09-2714:0014713.9114714.6014693.1914693.44
2017-09-2713:3014697.4314714.4914695.3614713.87
2017-09-2713:0014696.0114709.9114691.0314697.40
2017-09-2712:3014707.0214707.1314688.4314695.97
2017-09-2712:00
2017-09-2711:3014699.5714699.7014699.3814699.38
2017-09-2711:0014688.3514701.3814688.1814698.91
2017-09-2710:3014681.1514693.2314661.4614688.30
2017-09-2710:0014666.2614681.6814659.8514681.15
2017-09-2709:3014681.3714692.0314664.9414666.19
2017-09-2709:0014709.0314710.6914670.0114681.32
2017-09-2615:0014784.3214787.8714784.3214787.87
2017-09-2614:3014776.0414792.0614773.3014785.19
2017-09-2614:0014779.3414788.0814774.6614776.11
2017-09-2613:3014764.7214780.2614761.4814779.31
2017-09-2613:0014780.4814782.0614762.7614764.69
2017-09-2612:3014803.1514803.8314779.1514780.54
2017-09-2612:00
2017-09-2611:3014803.3114804.5314803.3114804.45
2017-09-2611:0014779.7814810.0414779.3814802.87
2017-09-2610:3014784.7814795.5414777.7314779.92
2017-09-2610:0014782.4314792.8014775.7014784.81
2017-09-2609:3014792.6914793.4714765.7114782.38
2017-09-2609:0014775.0414795.2014774.0014792.64
2017-09-2515:0014798.5014798.5014797.5514797.55
2017-09-2514:3014785.1214807.2814785.1214798.42
2017-09-2514:0014788.7914795.7914783.9414785.15
2017-09-2513:3014780.6714792.6714780.5914788.85
2017-09-2513:0014790.8214794.3714776.0314780.67
2017-09-2512:3014783.6114794.9614780.9014790.78
2017-09-2512:00
2017-09-2511:3014804.4214804.4214804.1414804.29
2017-09-2511:0014788.5614807.0814776.1314803.91
2017-09-2510:3014794.4714794.8814778.0314788.45
2017-09-2510:0014795.5014803.5014787.6114794.49
2017-09-2509:3014792.3514810.7314792.1514795.38
2017-09-2509:0014816.5814830.4714789.4714792.61
2017-09-2215:0014730.3514730.4914730.3514730.49
2017-09-2214:3014730.4114741.2814723.4814730.60
2017-09-2214:0014724.0814732.0314722.8114730.52
2017-09-2213:3014707.1014723.9814705.8914723.95
2017-09-2213:0014707.5814714.3914705.4814707.14
2017-09-2212:3014715.9014719.1114691.4414707.57
2017-09-2212:00
2017-09-2211:3014721.6614721.9014721.6614721.90
2017-09-2211:0014730.9914739.7814708.4614721.60
2017-09-2210:3014717.2914733.8714716.8514731.04
2017-09-2210:0014739.7514744.8014699.2614717.30
2017-09-2209:3014772.8714775.7814725.5314739.76
2017-09-2209:0014801.6714811.6714769.7614772.58
2017-09-2115:0014764.3014764.3014761.7514761.75
2017-09-2114:3014766.0014780.3314759.7814765.93
2017-09-2114:0014787.7414791.2214762.2814766.13
2017-09-2113:3014806.7414806.7414780.3214787.76
2017-09-2113:0014810.8414811.6914794.7514806.77
2017-09-2112:3014848.5214851.8514810.2214810.80
2017-09-2112:00
2017-09-2111:3014865.2014865.2014864.7614864.76
2017-09-2111:0014839.3214865.3614834.7814865.36
2017-09-2110:3014839.7214849.5414839.0114839.34
2017-09-2110:0014827.7414856.3814826.8014839.66
2017-09-2109:3014840.7114843.1114825.0114827.73
2017-09-2109:0014851.4214864.5414831.9714841.02
2017-09-2015:0014759.1614759.1614755.4714755.51
2017-09-2014:3014744.9314767.0914744.1214760.43
2017-09-2014:0014747.8014750.3414740.0814744.88
2017-09-2013:3014748.3314755.6714738.7314747.74
2017-09-2013:0014755.2914766.1114746.4614748.12
2017-09-2012:3014786.9314789.8414754.3614755.30
2017-09-2012:00
2017-09-2011:3014762.9714762.9714762.0614762.06
2017-09-2011:0014754.3914769.0314753.0814762.73
2017-09-2010:3014749.0114758.9114745.9914754.44
2017-09-2010:0014739.2414753.6714734.4914749.16
2017-09-2009:3014745.2614760.5914739.2114739.21
2017-09-2009:0014741.0514754.2014734.2414745.27
2017-09-1915:0014762.6614762.6614760.3314760.33
2017-09-1914:3014763.5814773.4614752.5214761.75
2017-09-1914:0014737.9514765.0914730.7514763.78
2017-09-1913:3014703.7914740.3514703.7914737.91
2017-09-1913:0014697.0414705.3914695.7314703.85
2017-09-1912:3014698.6314707.1314696.1014696.99
2017-09-1912:00
2017-09-1911:3014702.1614702.1614701.3014701.30
2017-09-1911:0014697.7314706.4514690.1314701.88
2017-09-1910:3014675.6814700.4214675.6814697.72
2017-09-1910:0014679.3714679.5714664.5614675.71
2017-09-1909:3014681.7114688.5714671.3514679.30
2017-09-1909:0014663.4114688.4614654.7414681.42
2017-09-1515:0014506.9414507.4014506.0214507.40
2017-09-1514:3014517.0514523.3814504.1614507.17
2017-09-1514:0014512.5714526.0514510.2314517.14
2017-09-1513:3014521.7014522.6414510.4614512.50
2017-09-1513:0014510.3614531.2114507.6214521.61
2017-09-1512:3014476.6114523.9214474.8314510.25
2017-09-1512:00
2017-09-1511:3014464.0114465.6114464.0114465.61
2017-09-1511:0014463.9914474.3914462.4814463.45
2017-09-1510:3014477.4614485.1114463.3314464.01
2017-09-1510:0014491.4514502.3414476.2214477.35
2017-09-1509:3014483.0514495.3214482.7514491.40
2017-09-1509:0014432.0114484.5214428.1214483.13
2017-09-1415:0014459.9414459.9414456.4914456.52
2017-09-1414:3014462.7914466.3714447.0414462.28
2017-09-1414:0014469.4514471.7314462.4514462.91
2017-09-1413:3014454.3914473.2214454.0814469.47
2017-09-1413:0014484.2014487.4614453.1314454.43
2017-09-1412:3014494.1114496.1214469.1514484.09
2017-09-1412:00
2017-09-1411:3014510.7514512.8814510.7514512.88
2017-09-1411:0014537.6514537.6514503.4814509.97
2017-09-1410:3014527.4314547.9014525.2414537.69
2017-09-1410:0014524.0814540.0914519.0814527.40
2017-09-1409:3014487.2114524.4714486.6114524.05
2017-09-1409:0014501.2214514.6314484.2414487.19

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