東証規模別株価指数 大型 30分足 時系列データ

東証規模別株価指数 大型
 
 
始値 
高値 
安値 
終値 
2017-08-1815:001450.041450.041449.721449.72
2017-08-1814:301449.461450.651448.401449.88
2017-08-1814:001447.811449.631447.461449.45
2017-08-1813:301448.331448.641447.231447.92
2017-08-1813:001451.601451.601448.301448.30
2017-08-1812:301451.741452.511450.701451.61
2017-08-1812:00
2017-08-1811:301450.841450.881450.841450.88
2017-08-1811:001450.901451.881449.581450.66
2017-08-1810:301451.491451.621450.131450.84
2017-08-1810:001450.891452.841450.891451.52
2017-08-1809:301448.391450.891447.711450.89
2017-08-1809:001448.611450.301445.301448.17
2017-08-1715:001466.011466.011465.741465.74
2017-08-1714:301467.111467.621465.871465.87
2017-08-1714:001467.331467.431466.531467.17
2017-08-1713:301467.341467.861467.081467.30
2017-08-1713:001467.461467.551466.971467.32
2017-08-1712:301467.501468.841466.801467.46
2017-08-1712:00
2017-08-1711:301466.521466.571466.521466.57
2017-08-1711:001464.571466.911464.541466.49
2017-08-1710:301464.421465.801464.351464.51
2017-08-1710:001465.761466.091464.271464.38
2017-08-1709:301466.921467.821465.581465.99
2017-08-1709:001466.641467.851464.281466.96
2017-08-1615:001468.751468.751468.441468.44
2017-08-1614:301469.031470.191468.941469.24
2017-08-1614:001470.151471.531468.881468.97
2017-08-1613:301469.691470.661469.461470.08
2017-08-1613:001469.891469.961469.171469.67
2017-08-1612:301469.281470.061468.581469.86
2017-08-1612:00
2017-08-1611:301469.491469.601469.491469.60
2017-08-1611:001468.981469.531468.181469.24
2017-08-1610:301468.441469.721468.151468.66
2017-08-1610:001469.221470.231468.251468.40
2017-08-1609:301471.561471.561467.471469.22
2017-08-1609:001469.961472.111467.721471.50
2017-08-1515:001469.301469.301469.001469.00
2017-08-1514:301472.461473.831469.751469.82
2017-08-1514:001472.211473.261471.621472.43
2017-08-1513:301472.381472.881471.021472.18
2017-08-1513:001471.541473.351471.531472.43
2017-08-1512:301473.591473.631470.911471.47
2017-08-1512:00
2017-08-1511:301473.291473.371473.291473.37
2017-08-1511:001473.251474.531472.801473.25
2017-08-1510:301472.601476.001472.471473.08
2017-08-1510:001471.061473.371470.591472.60
2017-08-1509:301470.901473.471470.271471.17
2017-08-1509:001464.161471.351462.891471.16
2017-08-1415:001452.701452.701452.701452.70
2017-08-1414:301454.341455.121451.831452.47
2017-08-1414:001454.121455.531452.771454.35
2017-08-1413:301457.351457.411454.071454.10
2017-08-1413:001459.531459.531457.321457.32
2017-08-1412:301457.121459.751456.671459.56
2017-08-1412:00
2017-08-1411:301456.491457.491456.491457.49
2017-08-1411:001456.291456.621455.061456.62
2017-08-1410:301457.151457.331456.001456.34
2017-08-1410:001454.881458.111454.881457.28
2017-08-1409:301454.761455.121453.201454.92
2017-08-1409:001456.031456.721451.461454.64
2017-08-1015:001469.911469.971469.911469.97
2017-08-1014:301470.041470.611469.091469.12
2017-08-1014:001469.291470.731468.621470.01
2017-08-1013:301468.671469.281467.951469.28
2017-08-1013:001469.071469.601467.171468.67
2017-08-1012:301468.871469.461466.601469.11
2017-08-1012:00
2017-08-1011:301469.571469.691469.571469.69
2017-08-1011:001471.011471.011468.451469.46
2017-08-1010:301472.411472.411470.591471.06
2017-08-1010:001472.181473.931470.741472.43
2017-08-1009:301474.921475.221471.981472.22
2017-08-1009:001473.261477.271473.261475.18
2017-08-0915:001471.851471.901471.851471.90
2017-08-0914:301469.081472.991468.201471.84
2017-08-0914:001470.301470.521468.781469.59
2017-08-0913:301469.461470.911469.461470.31
2017-08-0913:001467.881469.711467.881469.31
2017-08-0912:301468.641469.591465.251467.86
2017-08-0912:00
2017-08-0911:301468.891468.931468.891468.93
2017-08-0911:001469.721469.721467.661468.87
2017-08-0910:301470.891471.361468.251470.11
2017-08-0910:001469.171471.711467.691470.84
2017-08-0909:301479.121479.121467.941469.43
2017-08-0909:001482.451484.461478.911478.91
2017-08-0815:001486.861487.091486.861487.09
2017-08-0814:301486.221486.471485.311486.41
2017-08-0814:001486.431486.811485.841486.23
2017-08-0813:301486.951487.091485.591486.41
2017-08-0813:001485.381487.381485.311486.95
2017-08-0812:301485.921486.421484.701485.43
2017-08-0812:00
2017-08-0811:301485.881485.951485.881485.95
2017-08-0811:001485.051485.991485.051485.96
2017-08-0810:301489.161489.361484.241485.04
2017-08-0810:001489.801489.801488.951489.13
2017-08-0809:301489.561490.371488.801489.73
2017-08-0809:001491.941492.901488.921489.54
2017-08-0715:001490.811490.811490.781490.78
2017-08-0714:301490.431491.611490.251490.73
2017-08-0714:001491.361491.661490.231490.42
2017-08-0713:301491.701491.861491.301491.37
2017-08-0713:001492.071492.171491.701491.74
2017-08-0712:301492.191492.531491.701492.06
2017-08-0712:00
2017-08-0711:301492.511492.601492.511492.60
2017-08-0711:001492.851492.921491.481492.43
2017-08-0710:301492.571493.891492.571492.84
2017-08-0710:001490.961492.601490.901492.10
2017-08-0709:301490.161490.971489.571490.84
2017-08-0709:001491.571492.221490.131490.16
2017-08-0415:001482.641482.641482.581482.58
2017-08-0414:301482.511483.691482.091482.90
2017-08-0414:001483.071484.371482.381482.38
2017-08-0413:301482.491483.421482.491483.04
2017-08-0413:001482.901482.921482.401482.46
2017-08-0412:301482.411484.031481.841482.93
2017-08-0412:00
2017-08-0411:301482.141482.151482.141482.15
2017-08-0411:001482.211483.051481.921482.19
2017-08-0410:301481.661482.311481.151482.22
2017-08-0410:001482.831483.351481.661481.71
2017-08-0409:301481.761483.661481.761482.82
2017-08-0409:001481.761482.301480.011481.81
2017-08-0315:001487.241487.371487.241487.37
2017-08-0314:301486.791487.211485.351486.82
2017-08-0314:001485.651486.871484.981486.87
2017-08-0313:301485.991486.511484.311485.66
2017-08-0313:001485.001487.061485.001485.93
2017-08-0312:301484.231486.011483.621485.01
2017-08-0312:00
2017-08-0311:301483.191483.311483.191483.31
2017-08-0311:001484.491484.671482.171482.94
2017-08-0310:301485.251485.251483.601484.49
2017-08-0310:001488.191488.191484.011485.24
2017-08-0309:301488.781489.501487.071488.19
2017-08-0309:001489.071489.991487.211488.80
2017-08-0215:001489.151489.171489.151489.17
2017-08-0214:301489.341490.171489.011489.02
2017-08-0214:001490.411491.281489.261489.26
2017-08-0213:301490.021491.121489.531490.39
2017-08-0213:001490.061491.101489.121490.02
2017-08-0212:301488.931490.611488.491490.00
2017-08-0212:00
2017-08-0211:301487.981488.031487.981488.03
2017-08-0211:001487.491488.821487.491488.00
2017-08-0210:301487.901488.131486.441487.45
2017-08-0210:001485.841487.901485.521487.90
2017-08-0209:301487.291489.041485.151485.82
2017-08-0209:001490.061494.331487.671487.67
2017-08-0115:001482.891482.891482.791482.79
2017-08-0114:301481.771483.431481.771483.17
2017-08-0114:001481.391482.131480.951481.75
2017-08-0113:301481.131482.001481.131481.35
2017-08-0113:001481.821481.821480.561481.11
2017-08-0112:301480.841481.871480.221481.77
2017-08-0112:00
2017-08-0111:301480.451480.561480.451480.56
2017-08-0111:001481.851481.891479.741480.33
2017-08-0110:301480.841482.851480.821481.96
2017-08-0110:001477.081481.751477.081480.87
2017-08-0109:301478.271478.761477.071477.07
2017-08-0109:001472.331479.841472.051478.38
2017-07-3115:001472.951472.951472.781472.78
2017-07-3114:301476.401477.041473.101473.10
2017-07-3114:001477.191477.881476.381476.38
2017-07-3113:301476.871478.471476.011477.26
2017-07-3113:001475.861478.121475.671476.92
2017-07-3112:301475.531476.651475.421475.91
2017-07-3112:00
2017-07-3111:301475.191475.191475.151475.15
2017-07-3111:001475.541475.681475.011475.20
2017-07-3110:301473.141476.141473.141475.60
2017-07-3110:001475.901476.151472.751472.94
2017-07-3109:301476.071476.071474.831475.56
2017-07-3109:001471.811476.361469.651476.07
2017-07-2815:001473.251473.251473.171473.17
2017-07-2814:301471.671472.471470.111472.23
2017-07-2814:001472.601472.641471.131471.57
2017-07-2813:301471.901472.811471.561472.54
2017-07-2813:001473.991473.991470.881471.87
2017-07-2812:301475.551475.801473.361473.97
2017-07-2812:00
2017-07-2811:301474.941474.941474.921474.92
2017-07-2811:001474.611475.241474.301474.92
2017-07-2810:301473.101475.011473.071474.66
2017-07-2810:001473.251474.481472.821473.13
2017-07-2809:301474.831474.901472.011473.55
2017-07-2809:001475.711476.821474.781474.78
2017-07-2715:001478.961478.961478.761478.76
2017-07-2714:301483.791483.791476.931479.00
2017-07-2714:001483.241486.161482.891483.84
2017-07-2713:301477.701483.521477.701483.43
2017-07-2713:001477.991478.261477.391477.68
2017-07-2712:301477.571478.051476.311478.05
2017-07-2712:00
2017-07-2711:301478.141478.381478.141478.38
2017-07-2711:001477.481478.201476.771477.96
2017-07-2710:301477.661478.221476.931477.48
2017-07-2710:001475.041479.131475.041477.65
2017-07-2709:301471.431475.341471.351474.99
2017-07-2709:001470.821473.611470.441471.43
2017-07-2615:001471.451471.451471.321471.32
2017-07-2614:301470.231472.831470.171471.60
2017-07-2614:001470.761471.281470.141470.17
2017-07-2613:301470.261470.621468.461470.62
2017-07-2613:001470.941470.941469.051470.24
2017-07-2612:301472.631473.261471.031471.03
2017-07-2612:00
2017-07-2611:301471.881471.881471.621471.62
2017-07-2611:001472.971473.421472.031472.49
2017-07-2610:301474.721475.451472.131472.97
2017-07-2610:001476.161476.221474.721474.73
2017-07-2609:301477.021477.881475.801476.13
2017-07-2609:001477.061477.881475.611476.98
2017-07-2515:001465.041465.041464.841464.84
2017-07-2514:301466.401466.611464.891465.00
2017-07-2514:001465.991466.801465.831466.41
2017-07-2513:301466.281466.801465.841466.02
2017-07-2513:001467.151467.431466.091466.26
2017-07-2512:301467.121468.131467.061467.15
2017-07-2512:00
2017-07-2511:301465.921465.921465.841465.84
2017-07-2511:001469.361469.671465.341466.00
2017-07-2510:301471.191471.191469.081469.39
2017-07-2510:001470.051471.781469.681471.17
2017-07-2509:301470.481471.241469.721470.02
2017-07-2509:001466.831471.431466.501470.45
2017-07-2415:001467.981467.981467.831467.83
2017-07-2414:301469.741470.851467.531468.01
2017-07-2414:001466.241469.901466.141469.70
2017-07-2413:301464.381466.321464.381466.30
2017-07-2413:001464.921465.201464.031464.42
2017-07-2412:301464.911465.531464.581464.93
2017-07-2412:00
2017-07-2411:301464.961464.961464.871464.87
2017-07-2411:001464.831465.061463.731464.98
2017-07-2410:301463.431465.441463.131464.96
2017-07-2410:001465.451465.811462.821463.34
2017-07-2409:301464.361465.801463.891465.44
2017-07-2409:001467.061467.201462.391464.33
2017-07-2115:001479.161479.161479.041479.04
2017-07-2114:301479.251479.281477.871478.48
2017-07-2114:001478.841479.651478.611479.28
2017-07-2113:301479.551479.641478.811478.84
2017-07-2113:001479.231479.521478.231479.51
2017-07-2112:301477.931479.561477.691479.03
2017-07-2112:00
2017-07-2111:301477.731477.821477.731477.82
2017-07-2111:001478.131478.201477.311477.71
2017-07-2110:301478.301478.591477.661478.09
2017-07-2110:001479.751479.791477.891478.39
2017-07-2109:301480.301480.641478.601479.67
2017-07-2109:001478.931480.621477.581480.40
2017-07-2015:001482.051482.051482.011482.01
2017-07-2014:301482.521482.791481.291481.90
2017-07-2014:001482.071482.891481.871482.48
2017-07-2013:301482.251482.441481.881482.05
2017-07-2013:001483.671483.671481.941482.15
2017-07-2012:301483.161484.161482.281483.71
2017-07-2012:00
2017-07-2011:301480.801480.841480.801480.84
2017-07-2011:001480.971481.161480.191480.79
2017-07-2010:301477.081481.631477.081481.02
2017-07-2010:001474.861477.221474.451477.14
2017-07-2009:301474.291475.341473.791474.82
2017-07-2009:001475.031475.391472.091474.36
2017-07-1915:001473.321473.321473.271473.27
2017-07-1914:301472.151474.051472.151473.03
2017-07-1914:001470.981473.111470.981472.22
2017-07-1913:301473.071473.271470.911470.95
2017-07-1913:001473.631474.051472.481473.09
2017-07-1912:301474.191474.531473.051473.64
2017-07-1912:00
2017-07-1911:301474.421474.421474.261474.26
2017-07-1911:001472.771474.911472.011474.49
2017-07-1910:301471.521472.991471.481472.79
2017-07-1910:001471.511472.561471.471471.59
2017-07-1909:301470.241471.361469.841471.36
2017-07-1909:001469.581470.251467.621470.15
2017-07-1815:001473.841473.841473.571473.57
2017-07-1814:301472.421474.611471.961474.61
2017-07-1814:001472.051472.431471.611472.42
2017-07-1813:301473.121473.211472.001472.00
2017-07-1813:001471.151473.821471.151473.10
2017-07-1812:301468.801471.291468.571471.23
2017-07-1812:00
2017-07-1811:301469.921469.921469.871469.87
2017-07-1811:001469.101470.421469.101469.95
2017-07-1810:301469.071469.701464.941469.15
2017-07-1810:001472.701473.061468.651469.05
2017-07-1809:301475.081475.111472.101472.65
2017-07-1809:001474.191475.331471.911475.10
2017-07-1415:001477.951478.001477.951478.00
2017-07-1414:301479.381479.971478.041478.04
2017-07-1414:001479.221480.041478.831479.37
2017-07-1413:301479.151479.361479.061479.27
2017-07-1413:001480.001480.571479.511479.51
2017-07-1412:301479.991481.191479.991480.05
2017-07-1412:00
2017-07-1411:301479.851480.091479.851480.09
2017-07-1411:001478.871479.861478.301479.60
2017-07-1410:301479.411479.661478.201478.77
2017-07-1410:001477.501479.531477.501479.43
2017-07-1409:301476.021478.271475.401477.47
2017-07-1409:001478.291479.401476.051476.13
2017-07-1315:001472.971472.971472.971472.97
2017-07-1314:301472.501474.111472.471473.01
2017-07-1314:001473.711473.791472.251472.49
2017-07-1313:301473.201474.401472.141473.73
2017-07-1313:001471.631473.331471.471473.19
2017-07-1312:301475.171475.211470.781471.60
2017-07-1312:00
2017-07-1311:301475.921475.921475.801475.80
2017-07-1311:001474.831476.401474.831475.90
2017-07-1310:301475.971476.341474.761474.88
2017-07-1310:001474.891476.401474.641475.98
2017-07-1309:301478.441479.291474.251474.86
2017-07-1309:001479.881480.841478.181478.41

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