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 
2017-01-1615:001417.761417.761417.641417.64
2017-01-1614:301418.101419.171417.611417.65
2017-01-1614:001418.951419.251417.591418.07
2017-01-1613:301418.301420.041417.851418.96
2017-01-1613:001415.611419.071415.461418.37
2017-01-1612:301416.871418.051414.841415.87
2017-01-1612:00
2017-01-1611:301418.501418.931418.501418.93
2017-01-1611:001420.861421.301417.981417.98
2017-01-1610:301421.951422.841420.221420.83
2017-01-1610:001427.301427.551420.871421.93
2017-01-1609:301427.101427.601425.691427.26
2017-01-1609:001427.531429.901426.591427.08
2017-01-1315:001430.281430.541430.281430.54
2017-01-1314:301428.191429.991428.031429.37
2017-01-1314:001427.111429.111427.111428.29
2017-01-1313:301428.761429.061426.841427.08
2017-01-1313:001429.461430.561428.491428.65
2017-01-1312:301428.581431.151428.581429.23
2017-01-1312:00
2017-01-1311:301425.731425.781425.731425.78
2017-01-1311:001425.331425.821423.731425.65
2017-01-1310:301425.411425.841424.261425.37
2017-01-1310:001425.091427.041424.781425.36
2017-01-1309:301422.581425.181421.071425.08
2017-01-1309:001421.041426.111420.151422.41
2017-01-1215:001421.381421.451421.381421.45
2017-01-1214:301423.301423.411420.601421.48
2017-01-1214:001419.041424.231419.041423.29
2017-01-1213:301418.031419.441417.361419.03
2017-01-1213:001416.701418.031415.371417.97
2017-01-1212:301422.841423.381416.261416.61
2017-01-1212:00
2017-01-1211:301423.991424.201423.991424.20
2017-01-1211:001425.831425.911422.271424.00
2017-01-1210:301426.131426.771424.111425.71
2017-01-1210:001420.671426.091419.831426.09
2017-01-1209:301419.101421.611416.451420.68
2017-01-1209:001429.591429.591417.471418.68
2017-01-1115:001434.631434.941434.631434.94
2017-01-1114:301434.711436.231434.431434.46
2017-01-1114:001433.541436.321433.541434.69
2017-01-1113:301433.791434.241432.851433.43
2017-01-1113:001434.241434.861433.431433.57
2017-01-1112:301433.401434.881433.401434.27
2017-01-1112:00
2017-01-1111:301433.781433.861433.781433.86
2017-01-1111:001432.891435.711432.281433.74
2017-01-1110:301432.631433.181432.011432.92
2017-01-1110:001433.471434.171432.021432.38
2017-01-1109:301433.011433.601431.431433.52
2017-01-1109:001431.451434.221429.441432.65
2017-01-1015:001424.861424.861424.611424.61
2017-01-1014:301425.941429.181425.941426.17
2017-01-1014:001428.161428.951425.301425.94
2017-01-1013:301424.721428.721424.301428.64
2017-01-1013:001424.191426.431423.861423.97
2017-01-1012:301431.671431.671424.001424.00
2017-01-1012:00
2017-01-1011:301436.501436.561436.501436.56
2017-01-1011:001435.971439.541435.971436.49
2017-01-1010:301433.701436.981433.701435.87
2017-01-1010:001433.031434.481431.941434.13
2017-01-1009:301435.071435.221432.771433.07
2017-01-1009:001433.251435.751430.941435.02
2017-01-0615:001435.731435.731435.581435.58
2017-01-0614:301434.521436.961434.521436.55
2017-01-0614:001433.281434.471432.871434.47
2017-01-0613:301431.081433.711429.651433.20
2017-01-0613:001432.791433.081430.841431.11
2017-01-0612:301432.281433.471431.691432.80
2017-01-0612:00
2017-01-0611:301432.251432.251432.171432.17
2017-01-0611:001432.291433.161432.061432.22
2017-01-0610:301434.201434.751431.791432.19
2017-01-0610:001431.851434.731431.581434.18
2017-01-0609:301430.301431.761430.051431.61
2017-01-0609:001424.351430.621423.941430.25
2017-01-0515:001439.511439.681439.511439.68
2017-01-0514:301435.721439.881435.441439.30
2017-01-0514:001436.461437.301435.031435.76
2017-01-0513:301437.761438.931436.281436.42
2017-01-0513:001437.771439.171437.231437.77
2017-01-0512:301437.831438.631436.711437.76
2017-01-0512:00
2017-01-0511:301439.551439.551439.551439.55
2017-01-0511:001440.291440.861438.851439.70
2017-01-0510:301441.901441.901440.051440.44
2017-01-0510:001440.131442.071438.811441.89
2017-01-0509:301440.081442.461439.571439.59
2017-01-0509:001441.701442.891437.391439.89
2017-01-0415:001437.681437.731437.681437.73
2017-01-0414:301437.391438.311435.711437.55
2017-01-0414:001436.301437.551435.771437.27
2017-01-0413:301436.221436.761435.271436.05
2017-01-0413:001435.801437.791435.171436.36
2017-01-0412:301435.641437.121433.891435.85
2017-01-0412:00
2017-01-0411:301436.811437.081436.811437.08
2017-01-0411:001435.431437.691435.071436.91
2017-01-0410:301431.871435.551431.241435.37
2017-01-0410:001431.851432.571429.811432.02
2017-01-0409:301427.491432.511426.471431.95
2017-01-0409:001420.151429.161419.541427.25
2016-12-3015:001403.441403.721403.441403.72
2016-12-3014:301405.351406.461401.141401.14
2016-12-3014:001403.101405.461403.101405.37
2016-12-3013:301405.001405.251403.041403.05
2016-12-3013:001403.111406.441403.061404.72
2016-12-3012:301401.081403.441400.721403.15
2016-12-3012:00
2016-12-3011:301398.621398.621398.601398.60
2016-12-3011:001397.681398.871395.931398.65
2016-12-3010:301395.241397.791395.031397.66
2016-12-3010:001396.921397.411394.521395.12
2016-12-3009:301395.691397.731394.611397.30
2016-12-3009:001394.731397.981394.371395.81
2016-12-2915:001404.691404.691404.581404.58
2016-12-2914:301403.321405.921403.321405.24
2016-12-2914:001405.261406.031402.731403.17
2016-12-2913:301402.031405.581401.121405.31
2016-12-2913:001404.141404.221400.091402.05
2016-12-2912:301406.411406.431403.191403.87
2016-12-2912:00
2016-12-2911:301406.671406.681406.671406.68
2016-12-2911:001406.371407.021405.181406.64
2016-12-2910:301405.111407.841405.111406.45
2016-12-2910:001409.421409.611404.911405.48
2016-12-2909:301410.391413.941409.391409.42
2016-12-2909:001414.721415.331406.761410.33
2016-12-2815:001422.921422.921422.711422.71
2016-12-2814:301423.411423.691421.481422.37
2016-12-2814:001424.961424.981423.141423.42
2016-12-2813:301425.421425.481424.391424.95
2016-12-2813:001424.831426.301424.251425.41
2016-12-2812:301424.351425.681421.961424.94
2016-12-2812:00
2016-12-2811:301423.691423.851423.691423.85
2016-12-2811:001423.081424.151422.951423.64
2016-12-2810:301423.521424.041422.361423.03
2016-12-2810:001422.561423.681422.451423.52
2016-12-2809:301420.951423.891420.951422.54
2016-12-2809:001425.701425.731420.751420.83
2016-12-2715:001425.831425.831425.621425.62
2016-12-2714:301424.541427.181423.931426.46
2016-12-2714:001425.961426.691423.971424.56
2016-12-2713:301426.611426.691424.571425.85
2016-12-2713:001429.441429.441426.681426.68
2016-12-2712:301431.721432.031428.421429.34
2016-12-2712:00
2016-12-2711:301431.081431.081430.781430.78
2016-12-2711:001430.781431.731430.181431.16
2016-12-2710:301430.411433.601430.401430.82
2016-12-2710:001429.151430.481429.091430.35
2016-12-2709:301427.191429.301426.431429.03
2016-12-2709:001423.421428.261422.751427.37
2016-12-2615:001428.271428.271428.151428.15
2016-12-2614:301429.951430.091427.861428.27
2016-12-2614:001428.991430.021428.841429.92
2016-12-2613:301428.971429.331428.301428.76
2016-12-2613:001427.971429.621427.891429.00
2016-12-2612:301428.261429.101427.371427.94
2016-12-2612:00
2016-12-2611:301428.591428.591428.581428.58
2016-12-2611:001428.531428.981428.201428.55
2016-12-2610:301428.901428.941428.061428.59
2016-12-2610:001428.921430.341428.861428.90
2016-12-2609:301430.051430.301428.331428.76
2016-12-2609:001431.221432.551429.431429.95
2016-12-2215:001436.521436.731436.521436.73
2016-12-2214:301433.181435.911432.691435.91
2016-12-2214:001433.551434.771431.801433.36
2016-12-2213:301433.951434.011432.241433.55
2016-12-2213:001431.941433.951431.941433.95
2016-12-2212:301432.231432.381429.711431.76
2016-12-2212:00
2016-12-2211:301434.001434.281434.001434.28
2016-12-2211:001432.101434.041431.401433.92
2016-12-2210:301432.751433.281431.951432.36
2016-12-2210:001433.321434.521432.381432.75
2016-12-2209:301430.001434.021429.661433.44
2016-12-2209:001434.741435.091428.571430.10
2016-12-2115:001438.221438.341438.221438.34
2016-12-2114:301437.971439.391436.331438.53
2016-12-2114:001437.061440.011436.911438.03
2016-12-2113:301442.081442.081435.091436.98
2016-12-2113:001444.711445.561442.061442.06
2016-12-2112:301443.761445.421442.201444.80
2016-12-2112:00
2016-12-2111:301444.351444.401444.351444.40
2016-12-2111:001446.051446.621443.631444.27
2016-12-2110:301447.121447.621445.111446.01
2016-12-2110:001447.271448.081446.281447.10
2016-12-2109:301450.291450.701447.071447.36
2016-12-2109:001447.331451.761447.331450.31
2016-12-2015:001443.581443.581443.561443.56
2016-12-2014:301442.711444.091441.901443.44
2016-12-2014:001444.241444.241442.501442.81
2016-12-2013:301440.491444.541440.491444.27
2016-12-2013:001438.131440.611437.791440.61
2016-12-2012:301438.711439.631436.111438.12
2016-12-2012:00
2016-12-2011:301437.791437.791437.681437.68
2016-12-2011:001436.841438.281436.841437.84
2016-12-2010:301437.881438.071436.561436.80
2016-12-2010:001439.511439.711437.571437.84
2016-12-2009:301439.441440.401437.941439.48
2016-12-2009:001438.051439.171436.681439.09
2016-12-1915:001441.531441.531441.441441.44
2016-12-1914:301441.551442.121440.871441.33
2016-12-1914:001441.591441.761440.711441.57
2016-12-1913:301441.151442.591441.151441.60
2016-12-1913:001441.121441.651438.751441.17
2016-12-1912:301440.301441.371439.721441.12
2016-12-1912:00
2016-12-1911:301440.281440.281440.171440.17
2016-12-1911:001439.191440.651438.861440.27
2016-12-1910:301438.511440.041436.521438.93
2016-12-1910:001439.321440.031437.091438.17
2016-12-1909:301439.701440.701438.721439.36
2016-12-1909:001439.281442.221437.631439.98
2016-12-1615:001443.561443.561443.441443.44
2016-12-1614:301443.211444.281442.581444.28
2016-12-1614:001442.051443.371441.931443.10
2016-12-1613:301440.781442.421440.151442.05
2016-12-1613:001442.331442.331440.681440.96
2016-12-1612:301442.701443.481439.681441.96
2016-12-1612:00
2016-12-1611:301443.411443.411443.261443.26
2016-12-1611:001443.161444.501442.801443.45
2016-12-1610:301442.031443.881441.391443.19
2016-12-1610:001444.201444.631441.411441.84
2016-12-1609:301444.291445.471441.561444.06
2016-12-1609:001449.581449.701442.841444.48
2016-12-1515:001438.311438.411438.311438.41
2016-12-1514:301440.941442.111437.121437.91
2016-12-1514:001442.041444.281440.651441.02
2016-12-1513:301439.741442.411439.741442.02
2016-12-1513:001435.141440.141433.951439.67
2016-12-1512:301436.061438.641435.161435.32
2016-12-1512:00
2016-12-1511:301435.241435.471435.241435.47
2016-12-1511:001439.781440.501434.631435.20
2016-12-1510:301438.731442.141438.611439.83
2016-12-1510:001440.921442.321437.391438.82
2016-12-1509:301446.521447.721436.251440.04
2016-12-1509:001441.391450.761441.231446.59
2016-12-1415:001435.541435.541435.441435.44
2016-12-1414:301436.341436.421433.551435.26
2016-12-1414:001436.851438.111435.791436.31
2016-12-1413:301437.071437.481436.271436.80
2016-12-1413:001436.311437.741435.561437.09
2016-12-1412:301435.151437.861434.161436.39
2016-12-1412:00
2016-12-1411:301434.761434.941434.761434.94
2016-12-1411:001434.361435.001433.111434.50
2016-12-1410:301434.541434.911432.941434.45
2016-12-1410:001435.131435.771432.451434.41
2016-12-1409:301433.391437.111433.391435.40
2016-12-1409:001437.161437.441433.331433.33
2016-12-1315:001435.731435.771435.731435.77
2016-12-1314:301433.281435.341432.481435.05
2016-12-1314:001431.511432.801429.421432.71
2016-12-1313:301428.471433.011428.471431.61
2016-12-1313:001427.081429.291427.081428.20
2016-12-1312:301427.391428.311423.211427.11
2016-12-1312:00
2016-12-1311:301427.361427.361427.201427.20
2016-12-1311:001429.971430.221427.931427.94
2016-12-1310:301431.311433.181429.901430.07
2016-12-1310:001429.211431.481425.831431.48
2016-12-1309:301426.131431.011425.061429.13
2016-12-1309:001425.531427.261420.331426.19
2016-12-1215:001430.131430.321430.131430.32
2016-12-1214:301431.221431.241427.811429.51
2016-12-1214:001430.811432.231429.361431.23
2016-12-1213:301428.591430.701425.901430.69
2016-12-1213:001429.421430.251424.771428.97
2016-12-1212:301425.721428.691420.451428.35
2016-12-1212:00
2016-12-1211:301428.351428.701428.351428.70
2016-12-1211:001438.221439.461426.361428.24
2016-12-1210:301442.021442.211438.141438.19
2016-12-1210:001443.331443.381438.781441.98
2016-12-1209:301441.911445.121441.391443.13
2016-12-1209:001439.471442.521436.371442.00
2016-12-0915:001426.651426.651426.081426.08
2016-12-0914:301424.441427.821422.531427.43
2016-12-0914:001423.841425.331422.501424.58
2016-12-0913:301424.951425.911423.751423.87
2016-12-0913:001424.751425.481423.431424.87
2016-12-0912:301423.251424.641421.151424.63
2016-12-0912:00
2016-12-0911:301422.701422.791422.701422.79
2016-12-0911:001421.871422.911420.201422.90
2016-12-0910:301419.031424.361418.061421.62
2016-12-0910:001417.841419.051416.411419.05
2016-12-0909:301414.591418.001412.531418.00
2016-12-0909:001414.361416.851413.101414.43
2016-12-0815:001411.411412.141411.411412.14
2016-12-0814:301409.571410.921409.091410.20
2016-12-0814:001406.141409.571404.911409.57
2016-12-0813:301406.441407.461406.001406.00
2016-12-0813:001405.001406.551404.111406.43
2016-12-0812:301402.681405.041400.971405.02
2016-12-0812:00
2016-12-0811:301403.421403.531403.421403.53
2016-12-0811:001403.491404.121402.821403.50
2016-12-0810:301405.171405.171403.311403.44
2016-12-0810:001407.021407.021401.401405.06
2016-12-0809:301409.041409.871406.191407.03
2016-12-0809:001404.251409.851402.951408.97
2016-12-0715:001389.511389.511389.471389.47
2016-12-0714:301386.671389.571386.601389.57
2016-12-0714:001386.211387.241384.821386.71
2016-12-0713:301385.041386.431385.041386.29
2016-12-0713:001385.281386.131384.671385.04
2016-12-0712:301382.541385.691382.361385.34
2016-12-0712:00
2016-12-0711:301382.601382.701382.601382.70
2016-12-0711:001381.641383.171380.501382.65
2016-12-0710:301385.331385.331381.511382.00
2016-12-0710:001386.451387.951385.121385.31
2016-12-0709:301384.301386.821384.301386.14
2016-12-0709:001383.571384.901381.791384.39

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