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 
2017-06-2315:001465.611465.611465.341465.34
2017-06-2314:301465.391466.161465.001466.08
2017-06-2314:001465.231465.851464.421465.40
2017-06-2313:301465.691466.311465.381465.38
2017-06-2313:001465.611466.741465.001465.67
2017-06-2312:301464.101466.141464.101465.85
2017-06-2312:00
2017-06-2311:301462.291462.291462.271462.27
2017-06-2311:001462.151462.741461.811462.33
2017-06-2310:301463.181463.241461.691462.19
2017-06-2310:001463.691464.891462.781463.15
2017-06-2309:301463.141464.481463.111463.46
2017-06-2309:001463.751464.001460.311463.16
2017-06-2215:001463.551463.551463.231463.23
2017-06-2214:301465.431466.081463.821463.82
2017-06-2214:001464.771465.541464.511465.37
2017-06-2213:301466.821467.081464.421464.75
2017-06-2213:001467.351467.591466.671466.86
2017-06-2212:301465.401469.091465.401467.37
2017-06-2212:00
2017-06-2211:301464.241464.251464.241464.25
2017-06-2211:001466.101466.651463.551464.17
2017-06-2210:301465.941466.571465.641466.10
2017-06-2210:001464.681466.081464.681465.84
2017-06-2209:301465.871466.471464.371464.75
2017-06-2209:001466.101466.511463.831465.91
2017-06-2115:001465.411465.531465.411465.53
2017-06-2114:301466.851466.851464.121464.39
2017-06-2114:001465.881468.241465.881466.88
2017-06-2113:301465.701466.411464.701465.77
2017-06-2113:001465.221465.941464.551465.75
2017-06-2112:301465.711465.841463.031465.23
2017-06-2112:00
2017-06-2111:301467.251467.411467.251467.41
2017-06-2111:001467.771468.131466.561467.14
2017-06-2110:301467.211469.681466.781467.77
2017-06-2110:001468.261469.181467.311467.31
2017-06-2109:301465.991468.621463.161468.20
2017-06-2109:001470.191470.191465.391466.51
2017-06-2015:001470.981470.981470.941470.94
2017-06-2014:301475.731475.831472.271472.27
2017-06-2014:001476.611477.211475.601475.74
2017-06-2013:301477.021477.271476.081476.64
2017-06-2013:001477.841478.151476.881477.06
2017-06-2012:301477.391478.911476.601477.90
2017-06-2012:00
2017-06-2011:301476.931476.931476.911476.91
2017-06-2011:001477.481478.561476.831476.99
2017-06-2010:301478.991480.711476.731477.45
2017-06-2010:001477.221479.261476.891478.96
2017-06-2009:301478.761479.431477.211477.23
2017-06-2009:001475.871480.461474.991479.04
2017-06-1915:001463.141463.141462.811462.81
2017-06-1914:301462.381463.871462.081463.70
2017-06-1914:001461.771462.521460.991462.32
2017-06-1913:301462.891463.451461.661461.66
2017-06-1913:001463.991464.511462.831462.87
2017-06-1912:301463.371465.001462.961464.28
2017-06-1912:00
2017-06-1911:301463.221463.251463.221463.25
2017-06-1911:001462.341463.751462.341463.31
2017-06-1910:301462.841464.181462.131462.33
2017-06-1910:001462.791463.721462.351462.62
2017-06-1909:301460.741463.251460.041462.69
2017-06-1909:001455.941461.611454.151460.70
2017-06-1615:001455.481455.481455.371455.37
2017-06-1614:301456.341456.901451.641456.30
2017-06-1614:001457.681458.031455.641456.40
2017-06-1613:301457.021458.751456.561457.65
2017-06-1613:001457.721458.791456.241457.04
2017-06-1612:301460.211461.611457.451457.60
2017-06-1612:00
2017-06-1611:301455.981456.021455.981456.02
2017-06-1611:001457.771457.771455.481455.99
2017-06-1610:301453.981458.371453.211457.79
2017-06-1610:001453.161454.421452.361454.05
2017-06-1609:301454.711455.441451.421453.05
2017-06-1609:001453.031457.081453.031454.85
2017-06-1515:001446.241446.241446.011446.01
2017-06-1514:301446.151449.301446.151447.08
2017-06-1514:001445.221447.571445.221446.16
2017-06-1513:301446.321446.321444.841445.14
2017-06-1513:001443.851446.911443.371446.35
2017-06-1512:301443.801444.681442.141443.88
2017-06-1512:00
2017-06-1511:301443.651443.651443.631443.63
2017-06-1511:001443.901444.171440.961443.66
2017-06-1510:301446.341446.711440.871443.89
2017-06-1510:001453.361453.651445.301446.59
2017-06-1509:301453.411456.271453.001453.20
2017-06-1509:001444.831454.341444.591453.50
2017-06-1415:001450.541450.541450.441450.44
2017-06-1414:301454.261455.051451.271451.27
2017-06-1414:001455.471455.481454.091454.19
2017-06-1413:301453.361455.701453.321455.55
2017-06-1413:001453.071453.911452.531453.33
2017-06-1412:301452.981454.601452.921453.09
2017-06-1412:00
2017-06-1411:301452.041452.241452.041452.24
2017-06-1411:001455.381456.221450.941451.98
2017-06-1410:301454.571456.041453.971455.36
2017-06-1410:001455.281455.521453.861454.64
2017-06-1409:301456.971457.171453.531455.05
2017-06-1409:001458.181458.271456.571457.07
2017-06-1315:001453.001453.071453.001453.07
2017-06-1314:301454.401455.161452.971453.25
2017-06-1314:001454.461454.501453.681454.39
2017-06-1313:301454.061454.701454.061454.46
2017-06-1313:001455.221455.221453.541454.11
2017-06-1312:301455.211456.071454.531455.25
2017-06-1312:00
2017-06-1311:301454.471454.501454.471454.50
2017-06-1311:001455.621456.321454.351454.46
2017-06-1310:301455.041455.761454.081455.64
2017-06-1310:001453.081456.611453.081455.24
2017-06-1309:301451.871454.001451.251453.15
2017-06-1309:001450.041452.151448.361452.15
2017-06-1215:001451.761451.761451.721451.72
2017-06-1214:301451.501452.851450.681452.73
2017-06-1214:001452.571452.571450.711451.77
2017-06-1213:301451.811453.321451.471452.56
2017-06-1213:001454.291454.291451.841451.84
2017-06-1212:301454.121455.001451.641454.31
2017-06-1212:00
2017-06-1211:301456.381456.381456.381456.38
2017-06-1211:001455.091456.921454.891456.38
2017-06-1210:301452.921455.311452.501455.06
2017-06-1210:001449.641453.181448.961452.99
2017-06-1209:301453.741453.741448.691449.53
2017-06-1209:001449.501455.611449.261453.80
2017-06-0915:001451.351451.351451.341451.34
2017-06-0914:301449.891451.351449.811451.35
2017-06-0914:001449.671450.231448.421449.91
2017-06-0913:301451.011451.041447.761449.63
2017-06-0913:001452.651453.231450.541451.05
2017-06-0912:301453.611453.771452.131452.62
2017-06-0912:00
2017-06-0911:301453.811454.051453.811454.05
2017-06-0911:001453.371453.591450.421453.51
2017-06-0910:301454.111454.561452.881453.44
2017-06-0910:001445.731456.681445.581454.21
2017-06-0909:301445.221447.451444.431445.70
2017-06-0909:001447.461450.981443.801445.11
2017-06-0815:001446.641446.821446.641446.82
2017-06-0814:301447.891449.951445.741446.53
2017-06-0814:001455.551456.241447.371447.83
2017-06-0813:301452.401456.661450.451456.12
2017-06-0813:001453.361453.361452.131452.38
2017-06-0812:301453.701453.911451.711453.28
2017-06-0812:00
2017-06-0811:301453.441453.611453.441453.61
2017-06-0811:001453.001453.801452.441453.30
2017-06-0810:301453.931454.771452.491452.94
2017-06-0810:001454.741454.741453.071453.89
2017-06-0809:301454.221456.261453.351454.69
2017-06-0809:001458.381458.611453.001454.22
2017-06-0715:001452.491452.491452.351452.35
2017-06-0714:301453.531454.251451.931453.11
2017-06-0714:001452.741455.031452.741453.61
2017-06-0713:301451.951453.981451.841452.71
2017-06-0713:001450.641452.461450.451451.99
2017-06-0712:301450.051451.221449.391450.03
2017-06-0712:00
2017-06-0711:301448.781448.781448.501448.50
2017-06-0711:001450.161450.251448.751449.12
2017-06-0710:301450.901451.571449.031450.18
2017-06-0710:001448.331453.301448.331450.87
2017-06-0709:301450.291450.791448.211448.34
2017-06-0709:001450.671451.961448.841450.33
2017-06-0615:001453.561453.561453.531453.53
2017-06-0614:301457.971458.121451.771453.82
2017-06-0614:001459.691460.091458.101458.10
2017-06-0613:301458.621460.061458.621459.65
2017-06-0613:001458.291459.031457.371458.60
2017-06-0612:301458.101460.011457.501458.35
2017-06-0612:00
2017-06-0611:301457.151457.151457.091457.09
2017-06-0611:001458.401458.401456.031456.94
2017-06-0610:301460.341460.341457.471458.43
2017-06-0610:001460.791462.021458.371460.40
2017-06-0609:301464.791465.451460.361460.81
2017-06-0609:001461.541465.091461.231464.94
2017-06-0515:001464.801464.801464.481464.48
2017-06-0514:301465.881466.301465.291465.29
2017-06-0514:001465.951467.351465.801466.05
2017-06-0513:301464.361466.221464.361465.89
2017-06-0513:001465.091465.211463.551464.51
2017-06-0512:301465.961467.241464.251465.03
2017-06-0512:00
2017-06-0511:301466.061466.251466.061466.25
2017-06-0511:001464.431466.601464.431465.90
2017-06-0510:301463.961465.811463.961464.40
2017-06-0510:001463.111464.051462.011463.71
2017-06-0509:301464.041464.931463.021463.09
2017-06-0509:001463.011464.581459.771464.23
2017-06-0215:001469.311469.321469.311469.32
2017-06-0214:301468.951470.161468.241469.78
2017-06-0214:001468.941469.951467.061468.97
2017-06-0213:301469.451470.751469.001469.00
2017-06-0213:001468.521469.631468.381469.54
2017-06-0212:301465.581469.081465.581468.47
2017-06-0212:00
2017-06-0211:301463.261463.461463.261463.46
2017-06-0211:001460.521463.671460.471463.37
2017-06-0210:301457.811461.051457.711460.57
2017-06-0210:001457.501458.291456.411457.74
2017-06-0209:301455.791458.511455.201457.48
2017-06-0209:001450.491457.751450.491455.93
2017-06-0115:001442.761442.761442.661442.66
2017-06-0114:301442.391443.001441.801442.76
2017-06-0114:001444.041444.231441.191442.05
2017-06-0113:301443.221444.541442.891444.40
2017-06-0113:001442.281443.371441.411443.22
2017-06-0112:301441.541442.631440.151442.25
2017-06-0112:00
2017-06-0111:301441.501441.591441.501441.59
2017-06-0111:001437.891441.511437.891441.51
2017-06-0110:301441.841442.081437.671437.89
2017-06-0110:001440.551442.641439.801441.91
2017-06-0109:301439.451440.891437.691440.50
2017-06-0109:001430.361440.031430.041439.51
2017-05-3115:001428.571429.291428.571429.29
2017-05-3114:301427.581429.281427.431428.71
2017-05-3114:001427.261428.361426.881427.66
2017-05-3113:301427.291427.781426.111426.97
2017-05-3113:001429.721429.761426.761427.20
2017-05-3112:301428.821430.041428.581429.71
2017-05-3112:00
2017-05-3111:301429.601429.601429.571429.57
2017-05-3111:001430.071430.151429.281429.43
2017-05-3110:301430.691430.971429.501429.96
2017-05-3110:001430.131431.351429.761430.76
2017-05-3109:301429.491430.431428.451430.10
2017-05-3109:001428.891430.451427.881429.41
2017-05-3015:001433.301433.301433.291433.29
2017-05-3014:301433.121433.761432.541432.97
2017-05-3014:001430.941433.431430.941433.15
2017-05-3013:301430.531431.261430.191430.89
2017-05-3013:001429.811432.051429.811430.56
2017-05-3012:301426.821430.411426.791429.79
2017-05-3012:00
2017-05-3011:301425.341425.341425.231425.23
2017-05-3011:001426.431426.781425.231425.34
2017-05-3010:301427.041427.041425.131426.50
2017-05-3010:001428.521428.911425.951427.02
2017-05-3009:301431.351431.561428.451428.53
2017-05-3009:001430.741431.031428.571430.91
2017-05-2915:001431.671431.671431.281431.28
2017-05-2914:301433.521433.791432.071432.20
2017-05-2914:001432.821433.881432.731433.55
2017-05-2913:301434.651434.701432.461432.80
2017-05-2913:001434.591434.621433.931434.62
2017-05-2912:301434.461435.531434.371434.60
2017-05-2912:00
2017-05-2911:301434.711434.771434.711434.77
2017-05-2911:001434.971435.371433.901434.67
2017-05-2910:301435.521435.751434.391434.97
2017-05-2910:001433.611436.471433.061435.54
2017-05-2909:301431.291435.291431.291433.52
2017-05-2909:001431.741431.761428.331431.34
2017-05-2615:001431.701431.701431.491431.49
2017-05-2614:301433.641433.861431.841432.30
2017-05-2614:001435.381435.401431.741433.62
2017-05-2613:301434.981435.651434.961435.43
2017-05-2613:001435.411435.441433.981434.98
2017-05-2612:301434.931435.421434.101435.37
2017-05-2612:00
2017-05-2611:301436.011436.191436.011436.19
2017-05-2611:001436.961436.961434.781435.88
2017-05-2610:301437.511438.651436.981436.98
2017-05-2610:001436.681438.001436.461437.40
2017-05-2609:301436.871437.011435.861436.71
2017-05-2609:001437.081437.831434.431436.82
2017-05-2515:001438.341438.341438.261438.26
2017-05-2514:301438.971440.511437.841438.23
2017-05-2514:001438.321439.901438.321438.94
2017-05-2513:301439.201439.721438.021438.29
2017-05-2513:001440.361440.561438.911439.33
2017-05-2512:301441.181441.321440.151440.45
2017-05-2512:00
2017-05-2511:301441.841441.941441.841441.94
2017-05-2511:001440.411442.111439.411441.89
2017-05-2510:301438.471442.311438.471440.50
2017-05-2510:001434.911437.991434.411437.99
2017-05-2509:301432.371436.221432.131434.87
2017-05-2509:001433.731435.701431.801432.52
2017-05-2415:001435.481435.481435.071435.07
2017-05-2414:301433.341435.601432.711435.60
2017-05-2414:001432.691433.871432.481433.22
2017-05-2413:301432.881434.351432.571432.65
2017-05-2413:001434.651434.911432.691432.89
2017-05-2412:301433.161434.171432.741434.16
2017-05-2412:00
2017-05-2411:301433.001433.081433.001433.08
2017-05-2411:001433.231433.231432.071432.95
2017-05-2410:301433.291433.721432.061433.21
2017-05-2410:001433.241434.271432.661433.22
2017-05-2409:301434.841435.251431.011433.10
2017-05-2409:001437.601437.971434.351434.87
2017-05-2315:001426.211426.211426.161426.16
2017-05-2314:301426.971426.991424.311426.17
2017-05-2314:001428.611428.781426.641427.00
2017-05-2313:301428.921429.151428.461428.69
2017-05-2313:001429.451429.591428.851428.97
2017-05-2312:301428.441430.331428.441429.26
2017-05-2312:00
2017-05-2311:301428.121428.121427.861427.86
2017-05-2311:001427.161428.941426.931428.23
2017-05-2310:301426.771428.041426.221427.21
2017-05-2310:001429.351429.441426.431426.91
2017-05-2309:301428.351430.741427.751429.36
2017-05-2309:001427.701429.981426.891428.29
2017-05-2215:001430.241430.241430.051430.05
2017-05-2214:301427.951430.381427.941430.29
2017-05-2214:001428.391429.461427.821427.93
2017-05-2213:301429.311429.961428.521428.54
2017-05-2213:001430.841430.851429.211429.27
2017-05-2212:301428.991431.271428.991430.90
2017-05-2212:00
2017-05-2211:301428.111428.111428.031428.03
2017-05-2211:001427.761429.001427.691428.33
2017-05-2210:301427.351429.251426.731427.83
2017-05-2210:001426.481428.651425.451427.70
2017-05-2209:301431.881431.881425.981426.27
2017-05-2209:001429.271432.601428.591431.90

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