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 
2017-10-2015:001573.511573.721573.511573.72
2017-10-2014:301573.091573.821572.451573.29
2017-10-2014:001572.261573.111571.391573.10
2017-10-2013:301571.921572.991571.361572.27
2017-10-2013:001572.801573.231571.771572.04
2017-10-2012:301573.361573.471572.391572.78
2017-10-2012:00
2017-10-2011:301573.711573.711573.411573.41
2017-10-2011:001574.091575.691573.361573.76
2017-10-2010:301570.361574.241570.361574.12
2017-10-2010:001571.901572.211569.861570.36
2017-10-2009:301569.401572.581569.401571.36
2017-10-2009:001568.791570.761568.041569.42
2017-10-1915:001574.341574.711574.341574.71
2017-10-1914:301573.711574.531572.431573.76
2017-10-1914:001573.821574.931573.461573.73
2017-10-1913:301573.031574.031572.301573.96
2017-10-1913:001573.801574.061570.501572.19
2017-10-1912:301576.451576.681573.791573.79
2017-10-1912:00
2017-10-1911:301577.551577.621577.551577.62
2017-10-1911:001575.381577.771575.381577.52
2017-10-1910:301574.541576.141574.131575.41
2017-10-1910:001574.351574.961573.471574.53
2017-10-1909:301575.421575.531572.761574.28
2017-10-1909:001575.721575.841572.571575.33
2017-10-1815:001567.721567.741567.721567.74
2017-10-1814:301568.391569.491567.101567.86
2017-10-1814:001565.691568.831565.161568.33
2017-10-1813:301566.031566.531565.221565.74
2017-10-1813:001565.721566.191565.261566.04
2017-10-1812:301567.401567.571565.121565.52
2017-10-1812:00
2017-10-1811:301567.011567.011566.951566.95
2017-10-1811:001567.971568.141566.521567.03
2017-10-1810:301567.551568.521566.721567.97
2017-10-1810:001566.371567.721565.991567.55
2017-10-1809:301566.301566.721563.461566.44
2017-10-1809:001566.611568.931566.101566.75
2017-10-1715:001563.881564.021563.881564.02
2017-10-1714:301562.671563.591561.651563.35
2017-10-1714:001561.201562.731561.201562.65
2017-10-1713:301563.811564.771561.201561.20
2017-10-1713:001561.701564.321561.571563.83
2017-10-1712:301560.531562.671559.861561.64
2017-10-1712:00
2017-10-1711:301560.551560.581560.551560.58
2017-10-1711:001558.971561.241558.511560.53
2017-10-1710:301561.291563.051558.521558.98
2017-10-1710:001566.441566.821560.881561.03
2017-10-1709:301568.361568.811564.921566.44
2017-10-1709:001568.251570.801567.661568.45
2017-10-1615:001559.351559.351559.151559.15
2017-10-1614:301562.401562.401559.181559.83
2017-10-1614:001563.951564.051562.051562.40
2017-10-1613:301562.361563.871562.361563.87
2017-10-1613:001562.631563.431560.981562.38
2017-10-1612:301563.611563.651562.161562.39
2017-10-1612:00
2017-10-1611:301563.811563.951563.811563.95
2017-10-1611:001562.541563.911561.741563.80
2017-10-1610:301563.301563.751560.781562.57
2017-10-1610:001563.841564.751562.831563.31
2017-10-1609:301558.271565.071558.271564.09
2017-10-1609:001552.561559.121551.391558.22
2017-10-1315:001547.621547.621547.171547.17
2017-10-1314:301546.561549.141546.401547.08
2017-10-1314:001549.571549.611545.461546.42
2017-10-1313:301548.841550.341548.671549.57
2017-10-1313:001548.341552.291547.571548.38
2017-10-1312:301541.721548.831541.521547.74
2017-10-1312:00
2017-10-1311:301538.811538.901538.811538.90
2017-10-1311:001539.641540.301538.511538.82
2017-10-1310:301538.071540.691538.011539.52
2017-10-1310:001536.351538.291535.931538.16
2017-10-1309:301535.331537.641535.331536.39
2017-10-1309:001537.591538.451535.181535.21
2017-10-1215:001539.111539.341539.111539.34
2017-10-1214:301538.111539.621538.111539.31
2017-10-1214:001540.131540.711538.531538.60
2017-10-1213:301540.561541.071539.591540.16
2017-10-1213:001541.481541.481540.261540.50
2017-10-1212:301541.471541.621540.721541.42
2017-10-1212:00
2017-10-1211:301541.031541.201541.031541.20
2017-10-1211:001540.161541.861540.001540.89
2017-10-1210:301539.131540.191539.031540.02
2017-10-1210:001539.291539.721538.141539.14
2017-10-1209:301541.371541.791539.021539.29
2017-10-1209:001543.821543.821541.351541.46
2017-10-1115:001537.531537.671537.531537.67
2017-10-1114:301537.221538.211536.301537.06
2017-10-1114:001536.771537.351536.381537.16
2017-10-1113:301537.061537.311536.501536.71
2017-10-1113:001537.281537.541536.951537.14
2017-10-1112:301536.871537.991536.111537.38
2017-10-1112:00
2017-10-1111:301536.901536.901536.881536.88
2017-10-1111:001536.241537.961536.211537.05
2017-10-1110:301536.541537.131535.741536.24
2017-10-1110:001533.651536.941533.521536.66
2017-10-1109:301532.651534.361532.651533.59
2017-10-1109:001535.271536.501532.731532.73
2017-10-1015:001535.951536.301535.951536.30
2017-10-1014:301534.381535.441534.371535.37
2017-10-1014:001533.861535.201533.461534.44
2017-10-1013:301532.531534.541531.211534.50
2017-10-1013:001531.741532.291531.551532.29
2017-10-1012:301532.541532.611531.621531.75
2017-10-1012:00
2017-10-1011:301532.301532.301532.291532.29
2017-10-1011:001530.761532.551530.431532.31
2017-10-1010:301531.201531.781530.441530.79
2017-10-1010:001530.091532.621530.091531.19
2017-10-1009:301528.511530.841528.381530.10
2017-10-1009:001528.791529.691525.871528.72
2017-10-0615:001532.181532.181532.061532.06
2017-10-0614:301532.121532.191530.961531.88
2017-10-0614:001531.911532.501531.821532.16
2017-10-0613:301531.921532.311531.331531.91
2017-10-0613:001530.581532.301530.561531.89
2017-10-0612:301530.591531.031529.931530.59
2017-10-0612:00
2017-10-0611:301530.761530.761530.761530.76
2017-10-0611:001530.871531.221530.471530.62
2017-10-0610:301531.431531.511530.211530.86
2017-10-0610:001532.081532.771531.421531.42
2017-10-0609:301531.561532.171530.561532.10
2017-10-0609:001531.581534.221531.311531.46
2017-10-0515:001525.581525.581525.331525.33
2017-10-0514:301524.371526.081524.021526.08
2017-10-0514:001525.051525.051524.321524.49
2017-10-0513:301525.311525.391523.881525.01
2017-10-0513:001525.131526.301524.811525.35
2017-10-0512:301525.511525.591523.811525.10
2017-10-0512:00
2017-10-0511:301525.691525.921525.691525.92
2017-10-0511:001525.171525.681525.101525.55
2017-10-0510:301525.191525.671525.151525.19
2017-10-0510:001524.651525.671524.201525.18
2017-10-0509:301527.911527.911524.641524.64
2017-10-0509:001528.471529.401527.341527.76
2017-10-0415:001526.851526.851526.811526.81
2017-10-0414:301525.061526.261525.001526.26
2017-10-0414:001527.621527.831524.111525.04
2017-10-0413:301528.031528.431527.601527.60
2017-10-0413:001529.171529.371527.431528.01
2017-10-0412:301530.201531.201529.121529.12
2017-10-0412:00
2017-10-0411:301530.601530.931530.601530.93
2017-10-0411:001529.131530.511529.131530.45
2017-10-0410:301527.251529.541526.851529.40
2017-10-0410:001526.081527.861525.551527.53
2017-10-0409:301529.031529.201525.821526.29
2017-10-0409:001529.251529.521524.921529.15
2017-10-0315:001526.171526.181526.171526.18
2017-10-0314:301523.641526.881523.481526.68
2017-10-0314:001523.421524.071522.771523.72
2017-10-0313:301523.061523.591522.461523.41
2017-10-0313:001524.281524.541523.161523.16
2017-10-0312:301524.751526.041523.841524.33
2017-10-0312:00
2017-10-0311:301523.531523.531523.371523.37
2017-10-0311:001523.821525.821523.451523.67
2017-10-0310:301519.601523.821519.601523.82
2017-10-0310:001518.511520.661518.511519.56
2017-10-0309:301520.321520.321517.731518.45
2017-10-0309:001520.911521.851519.271520.36
2017-10-0215:001514.331514.651514.331514.65
2017-10-0214:301513.031513.821512.201513.82
2017-10-0214:001512.271513.261512.181513.11
2017-10-0213:301512.991513.231512.141512.23
2017-10-0213:001513.131513.301512.401512.98
2017-10-0212:301513.141514.211512.601513.20
2017-10-0212:00
2017-10-0211:301513.031513.031513.011513.01
2017-10-0211:001514.421515.031512.731513.08
2017-10-0210:301515.131515.801514.041514.42
2017-10-0210:001514.721515.601513.681515.12
2017-10-0209:301514.561515.541513.591514.68
2017-10-0209:001517.801517.851513.491514.56
2017-09-2915:001516.031516.071516.031516.07
2017-09-2914:301515.161515.361513.771515.03
2017-09-2914:001514.871516.251514.781515.20
2017-09-2913:301515.481516.431514.161514.84
2017-09-2913:001513.521516.131513.521515.45
2017-09-2912:301512.581514.231512.321513.55
2017-09-2912:00
2017-09-2911:301512.861512.901512.861512.90
2017-09-2911:001511.861512.831511.321512.83
2017-09-2910:301511.471512.271511.331511.89
2017-09-2910:001511.661511.861510.021511.53
2017-09-2909:301512.271512.561511.131511.67
2017-09-2909:001513.281514.851511.711512.23
2017-09-2815:001517.191517.191517.021517.02
2017-09-2814:301515.571517.901515.321517.08
2017-09-2814:001515.691516.941513.791515.88
2017-09-2813:301515.901516.371515.341515.78
2017-09-2813:001517.501518.691515.891515.89
2017-09-2812:301512.611518.531511.911517.52
2017-09-2812:00
2017-09-2811:301513.391513.521513.391513.52
2017-09-2811:001512.841513.361511.211513.28
2017-09-2810:301513.241513.851511.431512.88
2017-09-2810:001514.111514.111512.911513.12
2017-09-2809:301515.011515.231512.561514.18
2017-09-2809:001520.361520.361514.411515.10
2017-09-2715:001508.421508.421508.221508.22
2017-09-2714:301507.241508.231506.621508.23
2017-09-2714:001508.871508.951507.101507.24
2017-09-2713:301507.901508.901507.511508.90
2017-09-2713:001507.801509.051507.281507.45
2017-09-2712:301509.641509.671507.301507.83
2017-09-2712:00
2017-09-2711:301509.161509.181509.161509.18
2017-09-2711:001507.461509.181507.461509.15
2017-09-2710:301506.451508.021504.711507.50
2017-09-2710:001504.951506.501504.521506.50
2017-09-2709:301506.571507.601504.951504.95
2017-09-2709:001507.491507.931504.431506.60
2017-09-2615:001517.151517.381517.151517.38
2017-09-2614:301516.691518.161516.321517.76
2017-09-2614:001516.701517.761516.571516.85
2017-09-2613:301515.421516.801514.941516.67
2017-09-2613:001516.941517.071515.101515.41
2017-09-2612:301518.861519.061516.891517.04
2017-09-2612:00
2017-09-2611:301519.121519.181519.121519.18
2017-09-2611:001516.521519.541516.511518.97
2017-09-2610:301516.901517.911516.151516.55
2017-09-2610:001516.801517.731515.921516.91
2017-09-2609:301517.921517.991515.181516.58
2017-09-2609:001517.231518.511516.621517.94
2017-09-2515:001519.011519.011518.851518.85
2017-09-2514:301517.571519.781517.571518.99
2017-09-2514:001517.981518.781517.461517.52
2017-09-2513:301517.631518.431517.561517.97
2017-09-2513:001518.221518.701517.161517.62
2017-09-2512:301518.241518.841517.581518.22
2017-09-2512:00
2017-09-2511:301519.721519.781519.721519.78
2017-09-2511:001518.271519.971516.891519.65
2017-09-2510:301519.141519.251517.351518.20
2017-09-2510:001519.301519.941518.501519.07
2017-09-2509:301518.971521.101518.971519.64
2017-09-2509:001521.541523.041518.471519.13
2017-09-2215:001512.941512.981512.941512.98
2017-09-2214:301513.201514.361512.681513.66
2017-09-2214:001512.731513.641512.361512.87
2017-09-2213:301510.781512.461510.761512.45
2017-09-2213:001510.891511.411510.501510.76
2017-09-2212:301511.541511.981509.141510.74
2017-09-2212:00
2017-09-2211:301512.281512.371512.281512.37
2017-09-2211:001513.341514.231511.221512.17
2017-09-2210:301512.131513.671511.741513.59
2017-09-2210:001514.631515.041510.291511.90
2017-09-2209:301517.861518.141513.071514.68
2017-09-2209:001518.771521.881517.491517.80
2017-09-2115:001516.621516.621516.461516.46
2017-09-2114:301517.471518.541516.711516.90
2017-09-2114:001519.711520.071517.031517.48
2017-09-2113:301521.711521.711519.111519.96
2017-09-2113:001522.161522.181520.311521.77
2017-09-2112:301526.261526.341522.131522.19
2017-09-2112:00
2017-09-2111:301527.751527.751527.741527.74
2017-09-2111:001525.541527.771525.131527.59
2017-09-2110:301525.441526.521525.441525.58
2017-09-2110:001524.601527.201524.441525.36
2017-09-2109:301525.311525.761524.071524.51
2017-09-2109:001527.111528.351524.331525.33
2017-09-2015:001515.491515.491515.201515.20
2017-09-2014:301514.361516.711514.331516.12
2017-09-2014:001514.601514.941513.871514.33
2017-09-2013:301514.451515.301513.631514.67
2017-09-2013:001515.231516.221514.181514.43
2017-09-2012:301518.451518.761515.191515.22
2017-09-2012:00
2017-09-2011:301516.371516.371516.331516.33
2017-09-2011:001514.631516.841514.521516.25
2017-09-2010:301513.571515.131513.241514.62
2017-09-2010:001511.721513.721511.361513.54
2017-09-2009:301512.311513.751511.621511.70
2017-09-2009:001511.951513.801511.311512.33
2017-09-1915:001513.531513.531513.321513.32
2017-09-1914:301513.461514.691512.501514.05
2017-09-1914:001510.351513.471509.931513.47
2017-09-1913:301506.511510.561506.511510.54
2017-09-1913:001505.671506.651505.611506.47
2017-09-1912:301505.371506.401505.221505.71
2017-09-1912:00
2017-09-1911:301505.861505.861505.831505.83
2017-09-1911:001505.271506.181504.581505.74
2017-09-1910:301502.801505.541502.801505.38
2017-09-1910:001503.181503.181501.811502.91
2017-09-1909:301503.711504.461502.661503.12
2017-09-1909:001499.471504.171499.141503.81
2017-09-1515:001481.761481.761481.761481.76
2017-09-1514:301483.031483.831481.651481.65
2017-09-1514:001482.531484.061482.111483.04
2017-09-1513:301483.551483.721482.361482.69
2017-09-1513:001482.891484.671482.291483.50
2017-09-1512:301479.321484.241479.321482.72
2017-09-1512:00
2017-09-1511:301478.271478.431478.271478.43
2017-09-1511:001477.751478.971477.681478.09
2017-09-1510:301479.041479.681477.531477.78
2017-09-1510:001480.081481.221478.851479.04
2017-09-1509:301479.041480.371479.041480.04
2017-09-1509:001472.651479.291472.231478.67
2017-09-1415:001475.661475.661475.491475.49
2017-09-1414:301475.891476.461474.701475.98
2017-09-1414:001476.601476.821475.771475.94
2017-09-1413:301476.101477.321475.781476.62
2017-09-1413:001478.721478.861475.961476.10
2017-09-1412:301479.711479.711477.131478.66
2017-09-1412:00
2017-09-1411:301481.331481.491481.331481.49
2017-09-1411:001483.691483.691480.501481.13
2017-09-1410:301482.651484.811482.391483.67
2017-09-1410:001482.151483.991481.621482.71
2017-09-1409:301478.911482.161478.791481.91
2017-09-1409:001479.971482.081478.601478.97

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