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 
2017-04-2815:001401.261401.361401.261401.36
2017-04-2814:301400.681401.311399.721401.22
2017-04-2814:001399.821401.621399.711400.76
2017-04-2813:301401.841402.571398.961400.09
2017-04-2813:001401.101402.671401.101401.82
2017-04-2812:301403.391403.471400.491401.10
2017-04-2812:00
2017-04-2811:301402.691402.801402.691402.80
2017-04-2811:001403.301403.301401.651402.72
2017-04-2810:301404.541404.541402.711403.32
2017-04-2810:001405.291405.471404.021404.68
2017-04-2809:301405.711407.261404.751405.25
2017-04-2809:001405.691408.561405.471405.80
2017-04-2715:001406.291406.291406.111406.11
2017-04-2714:301405.561408.381404.981408.38
2017-04-2714:001405.221406.061404.611405.78
2017-04-2713:301404.881405.231404.251405.23
2017-04-2713:001404.111405.841404.111404.89
2017-04-2712:301406.461407.121403.691404.27
2017-04-2712:00
2017-04-2711:301406.181406.241406.181406.24
2017-04-2711:001405.261406.321404.011406.08
2017-04-2710:301405.881406.061404.191405.06
2017-04-2710:001404.291406.121404.111405.77
2017-04-2709:301402.011404.991401.551404.25
2017-04-2709:001403.671405.041401.891401.92
2017-04-2615:001408.351408.541408.351408.54
2017-04-2614:301405.771407.631405.741407.24
2017-04-2614:001406.521407.401405.651405.84
2017-04-2613:301404.271406.941404.181406.47
2017-04-2613:001403.661404.091401.931404.09
2017-04-2612:301403.461404.131402.481403.67
2017-04-2612:00
2017-04-2611:301403.941403.991403.941403.99
2017-04-2611:001403.571404.561402.681403.79
2017-04-2610:301401.851403.631400.571403.63
2017-04-2610:001401.741402.371401.231401.77
2017-04-2609:301400.961403.061400.611401.69
2017-04-2609:001401.521402.671399.851400.92
2017-04-2515:001392.071392.091392.071392.09
2017-04-2514:301390.611394.271390.581392.47
2017-04-2514:001388.871390.941388.871390.32
2017-04-2513:301390.661391.021388.631388.81
2017-04-2513:001388.991391.181388.511390.66
2017-04-2512:301390.771391.621387.981389.02
2017-04-2512:00
2017-04-2511:301390.261390.291390.261390.29
2017-04-2511:001385.781390.621385.781390.17
2017-04-2510:301384.531387.031384.531385.82
2017-04-2510:001383.291384.911382.231384.54
2017-04-2509:301382.361383.441380.411383.07
2017-04-2509:001375.581382.201375.581382.20
2017-04-2415:001376.661376.661376.441376.44
2017-04-2414:301378.271379.251377.601377.73
2017-04-2414:001376.571378.381376.571377.83
2017-04-2413:301375.681376.851375.681376.57
2017-04-2413:001376.931377.551375.041375.66
2017-04-2412:301378.341378.341375.891377.07
2017-04-2412:00
2017-04-2411:301378.921378.921378.871378.87
2017-04-2411:001378.701380.681378.691379.05
2017-04-2410:301378.131378.681376.801378.56
2017-04-2410:001379.201379.201377.091378.20
2017-04-2409:301379.391379.391376.141378.47
2017-04-2409:001381.261382.261377.521378.93
2017-04-2115:001364.061364.061363.581363.58
2017-04-2114:301365.241366.671364.621366.28
2017-04-2114:001361.961365.251361.281365.25
2017-04-2113:301361.671362.021360.601362.01
2017-04-2113:001362.541362.661361.171361.67
2017-04-2112:301361.671362.641360.231362.58
2017-04-2112:00
2017-04-2111:301363.141363.141363.121363.12
2017-04-2111:001360.841363.701360.841363.15
2017-04-2110:301360.121361.281358.781360.84
2017-04-2110:001359.131360.271358.911360.02
2017-04-2109:301360.901361.131358.701359.36
2017-04-2109:001361.941362.671360.281360.94
2017-04-2015:001348.261348.261348.091348.09
2017-04-2014:301352.311352.901347.821348.82
2017-04-2014:001352.811353.401351.741352.27
2017-04-2013:301354.781355.201352.851352.85
2017-04-2013:001354.561355.301353.381355.15
2017-04-2012:301353.821354.741353.221354.50
2017-04-2012:00
2017-04-2011:301353.691353.691353.691353.69
2017-04-2011:001356.241356.411353.371353.54
2017-04-2010:301352.141356.141351.661356.04
2017-04-2010:001351.441352.211350.621352.10
2017-04-2009:301352.471353.071349.841351.36
2017-04-2009:001346.881353.191345.691352.00
2017-04-1915:001346.061346.061345.541345.54
2017-04-1914:301348.641348.801346.451346.45
2017-04-1914:001348.441349.221346.421348.65
2017-04-1913:301346.631348.961346.501348.15
2017-04-1913:001345.661347.771345.101346.73
2017-04-1912:301345.111346.481344.681345.57
2017-04-1912:00
2017-04-1911:301345.071345.271345.071345.27
2017-04-1911:001343.751345.631343.751344.47
2017-04-1910:301342.541343.841341.121343.77
2017-04-1910:001345.321345.491342.271342.32
2017-04-1909:301341.351346.681341.351345.45
2017-04-1909:001340.131344.031340.001341.54
2017-04-1815:001347.281347.281347.271347.27
2017-04-1814:301348.051348.561346.171347.13
2017-04-1814:001348.701349.241347.331347.99
2017-04-1813:301347.811348.651346.381348.47
2017-04-1813:001345.781348.351345.771347.82
2017-04-1812:301348.471348.771345.331345.83
2017-04-1812:00
2017-04-1811:301348.361348.361348.281348.28
2017-04-1811:001349.091349.701347.181348.35
2017-04-1810:301353.841353.841348.131349.02
2017-04-1810:001352.001353.831351.091353.83
2017-04-1809:301354.301355.371351.931352.01
2017-04-1809:001353.771356.691353.301354.78
2017-04-1715:001343.051343.051342.931342.93
2017-04-1714:301341.911343.041340.791343.04
2017-04-1714:001339.221342.011339.221341.78
2017-04-1713:301342.851343.011339.011339.08
2017-04-1713:001340.091342.921340.091342.91
2017-04-1712:301338.001341.771338.001340.19
2017-04-1712:00
2017-04-1711:301336.871337.111336.871337.11
2017-04-1711:001332.611337.021332.611336.57
2017-04-1710:301333.311333.831331.361332.72
2017-04-1710:001335.921336.021333.191333.27
2017-04-1709:301336.611337.261335.271335.84
2017-04-1709:001333.041337.931331.871336.43
2017-04-1415:001338.501338.741338.501338.74
2017-04-1414:301337.511338.901335.551337.56
2017-04-1414:001340.511340.511337.111337.59
2017-04-1413:301340.201340.941339.701340.55
2017-04-1413:001340.541341.011339.951340.44
2017-04-1412:301338.321341.611338.321340.52
2017-04-1412:00
2017-04-1411:301339.341339.341339.311339.31
2017-04-1411:001339.761340.281338.741339.45
2017-04-1410:301340.201341.051338.741339.79
2017-04-1410:001340.921342.531339.831340.20
2017-04-1409:301336.951340.891336.751340.89
2017-04-1409:001340.821341.411334.881336.96
2017-04-1315:001344.591344.591344.361344.36
2017-04-1314:301341.331347.081341.321344.82
2017-04-1314:001339.091343.421338.681341.50
2017-04-1313:301339.491339.491338.021339.09
2017-04-1313:001339.631339.971338.341339.50
2017-04-1312:301339.541340.221338.421339.44
2017-04-1312:00
2017-04-1311:301339.141339.151339.141339.15
2017-04-1311:001338.801341.011338.681339.04
2017-04-1310:301338.991342.161338.021338.42
2017-04-1310:001338.751339.151336.551339.08
2017-04-1309:301342.481343.401338.251338.74
2017-04-1309:001344.361344.941341.091343.05
2017-04-1215:001357.341357.461357.341357.46
2017-04-1214:301354.891356.791354.801355.91
2017-04-1214:001355.381355.381353.301354.89
2017-04-1213:301355.101356.511354.271355.46
2017-04-1213:001355.351355.781353.741355.13
2017-04-1212:301354.231356.291354.221355.36
2017-04-1212:00
2017-04-1211:301353.991354.051353.991354.05
2017-04-1211:001355.321355.371353.661353.98
2017-04-1210:301353.821356.991351.571355.22
2017-04-1210:001353.861355.011350.821353.76
2017-04-1209:301356.951357.481353.421353.68
2017-04-1209:001360.141360.661356.341356.98
2017-04-1115:001372.211372.211372.041372.04
2017-04-1114:301370.191371.121368.221371.12
2017-04-1114:001369.031370.981368.611370.16
2017-04-1113:301368.491369.181367.891369.00
2017-04-1113:001368.051368.641366.311368.31
2017-04-1112:301365.761368.401365.281367.95
2017-04-1112:00
2017-04-1111:301367.891367.891367.891367.89
2017-04-1111:001369.241369.241366.721367.76
2017-04-1110:301370.941371.361369.491369.49
2017-04-1110:001370.731371.791370.061370.99
2017-04-1109:301370.231373.181370.231370.95
2017-04-1109:001369.721371.121366.771370.20
2017-04-1015:001375.591375.591375.561375.56
2017-04-1014:301375.541378.121374.281375.79
2017-04-1014:001374.501375.701373.601375.49
2017-04-1013:301374.361374.571373.241374.57
2017-04-1013:001374.771375.141372.981374.39
2017-04-1012:301375.151375.201373.301374.78
2017-04-1012:00
2017-04-1011:301373.961374.111373.961374.11
2017-04-1011:001376.431377.281373.541373.86
2017-04-1010:301378.031378.031373.201376.53
2017-04-1010:001376.931379.381376.701378.02
2017-04-1009:301377.351378.181374.691377.17
2017-04-1009:001375.931377.981374.711377.25
2017-04-0715:001366.861366.861366.491366.49
2017-04-0714:301373.001373.971364.871366.38
2017-04-0714:001369.561374.011367.951372.82
2017-04-0713:301369.161371.771368.941369.75
2017-04-0713:001369.661372.531369.121369.12
2017-04-0712:301364.451369.971363.631369.67
2017-04-0712:00
2017-04-0711:301361.951361.951361.921361.92
2017-04-0711:001362.791363.181357.331362.19
2017-04-0710:301365.401369.011362.151362.50
2017-04-0710:001372.861374.381362.391366.31
2017-04-0709:301372.151375.261371.951372.88
2017-04-0709:001368.211372.591366.441372.30
2017-04-0615:001359.091359.121359.091359.12
2017-04-0614:301361.281361.941356.681358.49
2017-04-0614:001360.361361.051358.091361.05
2017-04-0613:301356.211360.371356.211360.37
2017-04-0613:001358.521359.391355.411356.04
2017-04-0612:301360.841361.541357.471358.56
2017-04-0612:00
2017-04-0611:301360.841360.841360.781360.78
2017-04-0611:001366.871366.871360.541360.68
2017-04-0610:301365.951367.711364.731366.85
2017-04-0610:001368.811369.791365.791365.99
2017-04-0609:301366.401370.151364.691368.99
2017-04-0609:001370.771374.811364.761365.91
2017-04-0515:001379.521379.571379.521379.57
2017-04-0514:301379.321380.681377.521379.68
2017-04-0514:001377.811379.531376.251379.31
2017-04-0513:301375.591378.191374.981378.17
2017-04-0513:001374.451376.031373.201375.96
2017-04-0512:301376.041376.161373.291374.53
2017-04-0512:00
2017-04-0511:301379.421379.421379.321379.32
2017-04-0511:001378.681379.611377.811379.61
2017-04-0510:301380.321380.401377.301378.62
2017-04-0510:001378.781381.171376.991380.49
2017-04-0509:301382.971383.081378.471378.79
2017-04-0509:001385.051387.661380.921382.59
2017-04-0415:001379.271379.271379.121379.12
2017-04-0414:301376.181379.801373.911378.99
2017-04-0414:001375.711377.411374.601376.19
2017-04-0413:301378.011378.041370.841375.64
2017-04-0413:001381.401381.911375.081377.91
2017-04-0412:301380.741382.061379.911381.39
2017-04-0412:00
2017-04-0411:301383.251383.251383.201383.20
2017-04-0411:001384.871386.011382.501382.56
2017-04-0410:301383.211384.761382.081384.76
2017-04-0410:001385.061385.091381.191383.17
2017-04-0409:301381.071385.641380.801384.94
2017-04-0409:001384.911384.911378.051381.06
2017-04-0315:001389.621389.621389.371389.37
2017-04-0314:301394.941395.591390.091390.09
2017-04-0314:001386.561395.641386.561394.96
2017-04-0313:301386.471387.591386.211386.54
2017-04-0313:001384.821386.961384.821386.44
2017-04-0312:301389.411389.411384.811384.81
2017-04-0312:00
2017-04-0311:301389.951389.951389.951389.95
2017-04-0311:001389.421390.981388.991389.99
2017-04-0310:301388.121390.341387.401389.25
2017-04-0310:001389.371389.791387.801388.09
2017-04-0309:301388.911390.311388.341389.51
2017-04-0309:001392.771393.251386.771389.44
2017-03-3115:001389.451389.451388.121388.12
2017-03-3114:301401.211401.211390.861390.86
2017-03-3114:001403.261403.261399.231401.26
2017-03-3113:301408.521408.521402.971403.25
2017-03-3113:001410.331410.671408.041408.49
2017-03-3112:301411.021412.001409.811410.36
2017-03-3112:00
2017-03-3111:301411.791411.791411.691411.69
2017-03-3111:001408.811413.151408.811411.87
2017-03-3110:301410.321410.881408.151408.81
2017-03-3110:001410.831411.171409.811410.23
2017-03-3109:301410.621411.471409.501410.61
2017-03-3109:001410.511411.641409.481410.34
2017-03-3015:001401.811401.971401.811401.97
2017-03-3014:301402.651403.411401.151401.76
2017-03-3014:001406.351406.351401.761402.63
2017-03-3013:301407.561408.811406.061406.35
2017-03-3013:001408.751409.141407.441407.59
2017-03-3012:301408.531410.091408.291408.52
2017-03-3012:00
2017-03-3011:301410.401410.401410.341410.34
2017-03-3011:001409.471411.311408.751410.43
2017-03-3010:301409.581409.761407.721409.62
2017-03-3010:001409.701410.371408.771409.51
2017-03-3009:301407.231409.271406.521409.27
2017-03-3009:001408.071412.071407.151407.23
2017-03-2915:001412.391412.601412.391412.60
2017-03-2914:301412.401412.541410.661411.82
2017-03-2914:001413.341413.931412.471412.47
2017-03-2913:301412.731413.351411.551413.31
2017-03-2913:001410.851412.841410.791412.48
2017-03-2912:301412.731412.731410.421410.84
2017-03-2912:00
2017-03-2911:301413.331413.331413.331413.33
2017-03-2911:001413.241415.091412.441413.60
2017-03-2910:301410.331412.991410.181412.99
2017-03-2910:001410.771412.061410.021410.47
2017-03-2909:301412.511413.251409.551410.82
2017-03-2909:001414.081414.911411.921412.65
2017-03-2815:001415.241415.281415.241415.28
2017-03-2814:301412.191414.761411.981414.72
2017-03-2814:001412.801413.321411.691412.22
2017-03-2813:301413.561413.941412.531412.53
2017-03-2813:001414.481415.401412.951413.61
2017-03-2812:301414.951415.341413.661414.47
2017-03-2812:00
2017-03-2811:301414.091414.091413.991413.99
2017-03-2811:001412.031414.791412.031414.54
2017-03-2810:301410.841412.841409.961412.05
2017-03-2810:001411.241411.531407.721410.50
2017-03-2809:301412.611413.341410.991411.31
2017-03-2809:001409.281412.951408.251412.62
2017-03-2715:001397.171397.461397.171397.46
2017-03-2714:301397.361397.801395.921397.26
2017-03-2714:001397.041397.851395.881397.40
2017-03-2713:301396.551397.991396.471397.05
2017-03-2713:001397.191398.101395.621396.47
2017-03-2712:301396.091397.991395.991397.16
2017-03-2712:00
2017-03-2711:301395.351395.391395.351395.39
2017-03-2711:001394.661396.541394.131395.67
2017-03-2710:301394.891396.781394.681394.68
2017-03-2710:001396.701396.731393.041395.44
2017-03-2709:301401.611401.621396.251396.25
2017-03-2709:001402.101403.411399.401401.61

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