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 
2017-02-2215:001437.041437.191437.041437.19
2017-02-2214:301436.391436.881435.011436.49
2017-02-2214:001436.271437.061435.771436.35
2017-02-2213:301435.121436.401434.621436.25
2017-02-2213:001436.411436.551435.151435.17
2017-02-2212:301434.951436.691434.501436.20
2017-02-2212:00
2017-02-2211:301434.781434.781434.761434.76
2017-02-2211:001433.431435.091433.431434.68
2017-02-2210:301437.521438.011433.641433.65
2017-02-2210:001438.631438.691436.491437.51
2017-02-2209:301435.391439.551435.391438.60
2017-02-2209:001439.141439.341434.721435.35
2017-02-2115:001435.401435.461435.401435.46
2017-02-2114:301434.921435.881434.501435.40
2017-02-2114:001435.121435.391434.621434.96
2017-02-2113:301434.731435.191434.661435.04
2017-02-2113:001435.611436.151434.881434.93
2017-02-2112:301436.401436.401435.201435.61
2017-02-2112:00
2017-02-2111:301433.071433.071432.971432.97
2017-02-2111:001433.091433.411432.681432.99
2017-02-2110:301432.701435.151432.641433.11
2017-02-2110:001431.521433.151431.111432.70
2017-02-2109:301430.351431.521430.321431.52
2017-02-2109:001429.061430.821428.241430.48
2017-02-2015:001428.161428.161428.131428.13
2017-02-2014:301427.711429.091427.631428.10
2017-02-2014:001426.951428.531426.901427.77
2017-02-2013:301428.201428.761426.901426.97
2017-02-2013:001429.431429.961427.961428.26
2017-02-2012:301427.401429.771427.081429.57
2017-02-2012:00
2017-02-2011:301424.911425.021424.911425.02
2017-02-2011:001422.481425.001422.231424.91
2017-02-2010:301422.121423.271421.821422.40
2017-02-2010:001421.891422.921421.321422.05
2017-02-2009:301418.631422.981418.431421.86
2017-02-2009:001420.761420.901417.691418.63
2017-02-1715:001425.621425.641425.621425.64
2017-02-1714:301425.261425.391422.741425.33
2017-02-1714:001424.461425.291423.751425.27
2017-02-1713:301423.251425.551423.251424.43
2017-02-1713:001422.231423.951421.941423.21
2017-02-1712:301423.791423.791421.041422.22
2017-02-1712:00
2017-02-1711:301424.941425.041424.941425.04
2017-02-1711:001425.531426.011424.421425.12
2017-02-1710:301427.121428.051424.381425.52
2017-02-1710:001424.361427.131423.941427.13
2017-02-1709:301421.461425.261420.431424.28
2017-02-1709:001425.871427.661421.561421.67
2017-02-1615:001433.221433.261433.221433.26
2017-02-1614:301430.381433.821429.051433.21
2017-02-1614:001431.671432.931430.261430.28
2017-02-1613:301430.201431.851429.381431.63
2017-02-1613:001430.761430.881429.761430.22
2017-02-1612:301428.821431.481427.921430.80
2017-02-1612:00
2017-02-1611:301429.801429.851429.801429.85
2017-02-1611:001427.821432.351427.821429.73
2017-02-1610:301436.681437.301425.461427.73
2017-02-1610:001436.461437.121435.861436.81
2017-02-1609:301433.571437.751433.521436.55
2017-02-1609:001437.531437.531432.721433.55
2017-02-1515:001435.941435.941435.891435.89
2017-02-1514:301436.641437.461436.071436.85
2017-02-1514:001437.251437.371435.641436.65
2017-02-1513:301436.751437.411436.411437.22
2017-02-1513:001436.851436.851435.901436.69
2017-02-1512:301438.301438.301436.541437.10
2017-02-1512:00
2017-02-1511:301438.441438.531438.441438.53
2017-02-1511:001438.151440.441438.001438.45
2017-02-1510:301437.341438.721437.211438.12
2017-02-1510:001438.171438.341436.471436.96
2017-02-1509:301436.661438.921435.941438.12
2017-02-1509:001435.401438.571434.551436.76
2017-02-1415:001421.801421.801421.731421.73
2017-02-1414:301429.201429.201421.231421.23
2017-02-1414:001427.091429.621426.171429.18
2017-02-1413:301427.551427.801426.601427.03
2017-02-1413:001427.531427.741424.501427.50
2017-02-1412:301434.471434.471427.511427.51
2017-02-1412:00
2017-02-1411:301434.071434.111434.071434.11
2017-02-1411:001433.411434.451433.311434.11
2017-02-1410:301434.071435.691432.621433.25
2017-02-1410:001436.161436.221432.431434.16
2017-02-1409:301436.271437.341434.321436.19
2017-02-1409:001442.491442.491436.041436.40
2017-02-1315:001438.571438.601438.571438.60
2017-02-1314:301440.341440.341437.881438.59
2017-02-1314:001439.481441.011439.041440.41
2017-02-1313:301440.971440.981438.991439.47
2017-02-1313:001440.621440.871439.521440.87
2017-02-1312:301442.711442.801439.601440.73
2017-02-1312:00
2017-02-1311:301441.551441.551441.501441.50
2017-02-1311:001440.741442.701440.291441.89
2017-02-1310:301439.011441.991439.011440.34
2017-02-1310:001437.701440.011436.701438.65
2017-02-1309:301441.571442.071437.751437.75
2017-02-1309:001444.671444.671439.321441.52
2017-02-1015:001433.671433.671433.461433.46
2017-02-1014:301432.241434.951432.241433.95
2017-02-1014:001433.211433.451431.601432.24
2017-02-1013:301432.751433.311431.701433.28
2017-02-1013:001432.871434.131432.201432.79
2017-02-1012:301431.351433.151431.191432.80
2017-02-1012:00
2017-02-1011:301431.771432.211431.771432.21
2017-02-1011:001431.501431.911430.691431.28
2017-02-1010:301429.451432.291429.451431.50
2017-02-1010:001427.281430.451426.491429.45
2017-02-1009:301424.881427.701424.621427.48
2017-02-1009:001423.451425.361421.811424.69
2017-02-0915:001401.671401.961401.671401.96
2017-02-0914:301403.811404.381399.361400.91
2017-02-0914:001402.341403.711401.871403.71
2017-02-0913:301403.701404.041401.051402.57
2017-02-0913:001403.131404.681403.021403.67
2017-02-0912:301406.021406.561402.271403.17
2017-02-0912:00
2017-02-0911:301408.011408.011407.991407.99
2017-02-0911:001406.541408.951406.541408.02
2017-02-0910:301403.951407.081403.551406.39
2017-02-0910:001402.901405.301402.661404.00
2017-02-0909:301402.861404.731402.761402.90
2017-02-0909:001406.431406.431401.091402.67
2017-02-0815:001413.241413.241413.061413.06
2017-02-0814:301409.381413.261409.311412.93
2017-02-0814:001408.541409.861408.231409.45
2017-02-0813:301407.411408.831407.391408.53
2017-02-0813:001405.371407.941404.951407.46
2017-02-0812:301405.991406.861405.031405.38
2017-02-0812:00
2017-02-0811:301403.481403.481403.151403.15
2017-02-0811:001405.491406.251403.711403.71
2017-02-0810:301404.941406.391404.561405.34
2017-02-0810:001408.761410.831404.581404.80
2017-02-0809:301407.471409.711407.471408.84
2017-02-0809:001408.871410.921405.911407.52
2017-02-0715:001405.581405.581405.541405.54
2017-02-0714:301408.521408.521405.251405.65
2017-02-0714:001409.971410.201408.011408.49
2017-02-0713:301407.561410.391406.721409.87
2017-02-0713:001406.681407.541406.191407.51
2017-02-0712:301403.221406.971403.221406.62
2017-02-0712:00
2017-02-0711:301403.381403.381403.271403.27
2017-02-0711:001404.251404.861402.591403.74
2017-02-0710:301400.641404.531399.871404.15
2017-02-0710:001398.921401.021398.841400.45
2017-02-0709:301400.271400.321397.551398.39
2017-02-0709:001398.991402.431398.491400.22
2017-02-0615:001408.901408.901408.831408.83
2017-02-0614:301409.601409.721407.631409.01
2017-02-0614:001407.981410.411407.221409.61
2017-02-0613:301406.631408.011406.131408.01
2017-02-0613:001406.691408.141405.271406.65
2017-02-0612:301410.551410.551404.791406.76
2017-02-0612:00
2017-02-0611:301411.201411.201410.991410.99
2017-02-0611:001410.291412.201409.031411.37
2017-02-0610:301408.431410.361407.261410.35
2017-02-0610:001408.011409.271406.471408.39
2017-02-0609:301414.951415.371407.721407.72
2017-02-0609:001416.061418.961413.801415.02
2017-02-0315:001402.101402.391402.101402.39
2017-02-0314:301406.101406.191401.851402.16
2017-02-0314:001403.271406.421403.221406.19
2017-02-0313:301405.471406.591402.481403.52
2017-02-0313:001404.841406.191403.741405.28
2017-02-0312:301400.461408.671400.461404.74
2017-02-0312:00
2017-02-0311:301398.601398.601398.471398.47
2017-02-0311:001408.341408.341397.351398.90
2017-02-0310:301406.811411.621403.511408.54
2017-02-0310:001407.491409.281403.901407.16
2017-02-0309:301408.671408.941406.331407.69
2017-02-0309:001401.781409.551401.781408.92
2017-02-0215:001396.621396.961396.621396.96
2017-02-0214:301400.741400.741393.421394.64
2017-02-0214:001400.161401.241399.321400.56
2017-02-0213:301398.351400.341396.931399.85
2017-02-0213:001401.401403.291397.321398.46
2017-02-0212:301404.781406.121401.141402.05
2017-02-0212:00
2017-02-0211:301408.861408.861408.791408.79
2017-02-0211:001406.771408.831406.211408.63
2017-02-0210:301408.221409.501406.381406.81
2017-02-0210:001407.071408.811406.091408.00
2017-02-0209:301409.431410.711406.821406.99
2017-02-0209:001412.911413.741409.121409.40
2017-02-0115:001411.951411.951411.721411.72
2017-02-0114:301411.701412.591410.161412.32
2017-02-0114:001411.001412.271409.611411.68
2017-02-0113:301410.061411.111409.851411.10
2017-02-0113:001407.421410.341406.491410.23
2017-02-0112:301403.731408.071403.641407.35
2017-02-0112:00
2017-02-0111:301402.531402.531402.421402.42
2017-02-0111:001402.251402.751401.421402.58
2017-02-0110:301402.371402.611399.361402.49
2017-02-0110:001402.771404.951401.741402.30
2017-02-0109:301397.931403.591396.601402.82
2017-02-0109:001396.021399.191393.241397.96
2017-01-3115:001409.451409.451409.041409.04
2017-01-3114:301412.021414.751411.301411.40
2017-01-3114:001416.591416.631411.951411.95
2017-01-3113:301413.501417.651413.501416.74
2017-01-3113:001411.811413.481410.851413.48
2017-01-3112:301411.251412.231409.071412.15
2017-01-3112:00
2017-01-3111:301413.591413.591413.141413.14
2017-01-3111:001415.691416.591413.421413.55
2017-01-3110:301418.641419.241415.461415.61
2017-01-3110:001418.141420.491417.501418.63
2017-01-3109:301415.231419.071414.731417.66
2017-01-3109:001413.721416.001410.511415.38
2017-01-3015:001431.231432.181431.231432.18
2017-01-3014:301431.291431.931430.231431.91
2017-01-3014:001431.721432.441429.931430.92
2017-01-3013:301429.701431.781429.701431.68
2017-01-3013:001428.841431.001428.701429.65
2017-01-3012:301426.751429.241426.581428.84
2017-01-3012:00
2017-01-3011:301427.211427.291427.211427.29
2017-01-3011:001426.281427.801426.281426.98
2017-01-3010:301426.001427.021425.201426.43
2017-01-3010:001429.041429.041425.991426.06
2017-01-3009:301429.791430.591428.001428.94
2017-01-3009:001432.021432.781429.101429.41
2017-01-2715:001438.611439.211438.611439.21
2017-01-2714:301436.761438.391436.731437.22
2017-01-2714:001437.171437.971434.721436.75
2017-01-2713:301439.331439.391437.211437.21
2017-01-2713:001439.471439.971437.981439.34
2017-01-2712:301440.381440.711439.241439.49
2017-01-2712:00
2017-01-2711:301439.451439.571439.451439.57
2017-01-2711:001439.181440.651438.001439.57
2017-01-2710:301439.941440.431437.581439.06
2017-01-2710:001441.621442.371440.011440.01
2017-01-2709:301439.261441.881437.981441.31
2017-01-2709:001440.201442.441438.201439.35
2017-01-2615:001433.421433.651433.421433.65
2017-01-2614:301432.191434.501431.631432.51
2017-01-2614:001431.801432.191431.111432.19
2017-01-2613:301431.991434.231431.041431.78
2017-01-2613:001431.941432.611431.501431.99
2017-01-2612:301431.671433.051431.191431.94
2017-01-2612:00
2017-01-2611:301430.801430.921430.801430.92
2017-01-2611:001429.781433.211429.731430.84
2017-01-2610:301428.561430.441428.561429.79
2017-01-2610:001429.351430.831428.571428.57
2017-01-2609:301429.691432.031429.571429.72
2017-01-2609:001425.651429.091424.381428.78
2017-01-2515:001409.911410.251409.911410.25
2017-01-2514:301408.481409.481407.511408.57
2017-01-2514:001408.181408.771405.981408.51
2017-01-2513:301406.991408.241406.431408.17
2017-01-2513:001406.981407.111405.581407.02
2017-01-2512:301407.931408.521406.231406.97
2017-01-2512:00
2017-01-2511:301407.021407.111407.021407.11
2017-01-2511:001411.451411.841406.881406.94
2017-01-2510:301410.111411.571409.881411.33
2017-01-2510:001411.421413.101409.661409.77
2017-01-2509:301415.761416.031411.391411.94
2017-01-2509:001416.071417.451414.101415.96
2017-01-2415:001395.981395.981395.731395.73
2017-01-2414:301395.471399.391395.471397.34
2017-01-2414:001398.461398.781394.431395.59
2017-01-2413:301399.571400.981397.971398.31
2017-01-2413:001397.771399.621396.901399.41
2017-01-2412:301395.281398.511395.281397.53
2017-01-2412:00
2017-01-2411:301399.231399.311399.231399.31
2017-01-2411:001399.331400.091398.061399.01
2017-01-2410:301401.841403.021398.721399.30
2017-01-2410:001398.121402.041398.121401.76
2017-01-2409:301398.981400.121397.471398.37
2017-01-2409:001398.771401.901396.061398.86
2017-01-2315:001405.191405.191405.081405.08
2017-01-2314:301412.321413.151405.341406.03
2017-01-2314:001412.721412.981409.521411.68
2017-01-2313:301407.661412.651406.971412.65
2017-01-2313:001406.751407.661405.921407.66
2017-01-2312:301405.151406.881404.051406.84
2017-01-2312:00
2017-01-2311:301406.771406.771406.601406.60
2017-01-2311:001406.001406.621404.441406.58
2017-01-2310:301407.751409.151405.851405.85
2017-01-2310:001406.461410.311406.151407.99
2017-01-2309:301407.121408.151403.761406.52
2017-01-2309:001406.871408.011402.391407.45
2017-01-2015:001422.321422.321422.081422.08
2017-01-2014:301424.361425.601423.791423.79
2017-01-2014:001423.421426.321423.421424.44
2017-01-2013:301423.731424.331422.851423.36
2017-01-2013:001420.101424.411420.101423.97
2017-01-2012:301419.271421.541418.721420.06
2017-01-2012:00
2017-01-2011:301419.631419.731419.631419.73
2017-01-2011:001418.961419.931417.761419.55
2017-01-2010:301418.521419.041416.591418.91
2017-01-2010:001420.641420.641417.561418.63
2017-01-2009:301420.171421.121418.621420.64
2017-01-2009:001417.921423.561416.341418.67
2017-01-1915:001417.931417.931417.341417.34
2017-01-1914:301417.901419.191417.421417.95
2017-01-1914:001418.181419.911417.921417.98
2017-01-1913:301415.511418.301415.381417.83
2017-01-1913:001415.671415.721414.041415.51
2017-01-1912:301416.031416.161410.691415.52
2017-01-1912:00
2017-01-1911:301416.441416.701416.441416.70
2017-01-1911:001419.381419.561415.221416.05
2017-01-1910:301419.021419.831417.961419.36
2017-01-1910:001419.871419.871416.441418.99
2017-01-1909:301417.781423.171417.781419.75
2017-01-1909:001418.981420.991417.211417.88

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