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 
2017-12-1415:001634.321634.321634.211634.21
2017-12-1414:301631.041634.401630.751634.40
2017-12-1414:001631.591631.821629.271630.90
2017-12-1413:301630.781632.261629.961631.53
2017-12-1413:001633.601634.201630.031630.63
2017-12-1412:301636.051637.251632.071633.62
2017-12-1412:00
2017-12-1411:301635.861635.861635.821635.82
2017-12-1411:001635.971636.361635.301635.83
2017-12-1410:301635.891636.781635.161635.96
2017-12-1410:001637.611637.611635.481635.48
2017-12-1409:301638.591640.051637.511637.67
2017-12-1409:001637.861640.191636.821638.62
2017-12-1315:001641.721641.721641.551641.55
2017-12-1314:301639.571641.411638.631641.41
2017-12-1314:001640.361640.821638.941639.53
2017-12-1313:301642.981642.981639.581640.39
2017-12-1313:001640.551643.051638.901643.05
2017-12-1312:301639.911641.481636.561640.09
2017-12-1312:00
2017-12-1311:301643.821643.821643.681643.68
2017-12-1311:001643.801645.981643.601643.81
2017-12-1310:301644.931645.121642.761643.78
2017-12-1310:001644.481646.121644.431644.88
2017-12-1309:301644.251645.511643.121644.25
2017-12-1309:001645.861647.311643.511644.28
2017-12-1215:001643.351643.351643.321643.32
2017-12-1214:301641.241643.111640.011643.11
2017-12-1214:001641.381641.901639.531641.20
2017-12-1213:301642.951643.181640.451641.38
2017-12-1213:001643.091643.661641.651642.89
2017-12-1212:301645.751645.751642.161643.18
2017-12-1212:00
2017-12-1211:301646.761646.781646.761646.78
2017-12-1211:001646.201647.061645.351646.88
2017-12-1210:301646.671648.181646.081646.21
2017-12-1210:001644.991646.641644.241646.55
2017-12-1209:301643.161648.501643.161645.19
2017-12-1209:001642.471643.571640.461643.10
2017-12-1115:001641.251641.261641.251641.26
2017-12-1114:301636.621640.601636.411640.60
2017-12-1114:001637.841638.221636.481636.71
2017-12-1113:301637.381638.951636.851637.91
2017-12-1113:001635.831637.761635.831637.40
2017-12-1112:301632.181636.121632.181635.77
2017-12-1112:00
2017-12-1111:301631.101631.101631.051631.05
2017-12-1111:001631.191631.941630.481631.16
2017-12-1110:301631.671632.891629.951631.16
2017-12-1110:001632.041633.421631.111631.75
2017-12-1109:301635.801635.801632.141632.14
2017-12-1109:001637.541637.541634.631635.89
2017-12-0815:001632.491632.491632.251632.25
2017-12-0814:301628.921632.001628.921632.00
2017-12-0814:001628.791629.491627.901629.02
2017-12-0813:301628.001629.601627.991628.85
2017-12-0813:001628.411628.411626.551627.95
2017-12-0812:301629.361629.581627.331628.45
2017-12-0812:00
2017-12-0811:301629.841630.291629.841630.29
2017-12-0811:001629.911630.531628.331629.67
2017-12-0810:301625.631630.181625.631629.87
2017-12-0810:001624.351625.911623.981625.51
2017-12-0809:301625.111627.071624.181624.21
2017-12-0809:001613.641625.921613.641624.88
2017-12-0715:001616.261616.261616.121616.12
2017-12-0714:301616.031617.271614.661616.65
2017-12-0714:001613.081616.231611.601616.04
2017-12-0713:301613.611613.791612.031613.08
2017-12-0713:001614.251615.171613.441614.05
2017-12-0712:301613.511614.811612.871614.14
2017-12-0712:00
2017-12-0711:301615.491615.701615.491615.70
2017-12-0711:001615.871616.131614.081615.39
2017-12-0710:301614.171616.541614.171615.88
2017-12-0710:001616.751616.751613.051614.16
2017-12-0709:301612.701617.161612.701616.97
2017-12-0709:001608.841613.671608.841613.27
2017-12-0615:001599.631599.671599.631599.67
2017-12-0614:301599.861601.051598.581599.21
2017-12-0614:001598.241599.551595.181599.55
2017-12-0613:301598.921600.811597.331598.15
2017-12-0613:001603.641604.041598.941598.94
2017-12-0612:301606.451606.451601.571603.72
2017-12-0612:00
2017-12-0611:301613.151613.151613.071613.07
2017-12-0611:001616.401616.621612.011612.78
2017-12-0610:301616.731617.981614.341616.71
2017-12-0610:001616.551618.791616.491616.74
2017-12-0609:301615.671618.271614.551616.53
2017-12-0609:001617.321618.111613.811615.72
2017-12-0515:001622.551622.551622.161622.16
2017-12-0514:301624.231624.911622.001622.00
2017-12-0514:001623.941625.741623.301624.32
2017-12-0513:301623.921624.941622.641623.91
2017-12-0513:001621.891624.061621.601623.96
2017-12-0512:301621.331623.951620.461621.88
2017-12-0512:00
2017-12-0511:301618.601618.761618.601618.76
2017-12-0511:001618.041619.011616.931618.38
2017-12-0510:301615.731618.791615.731618.15
2017-12-0510:001613.581616.131613.261615.83
2017-12-0509:301614.411615.741611.691613.68
2017-12-0509:001614.351616.971611.431614.43
2017-12-0415:001619.801619.951619.801619.95
2017-12-0414:301623.371623.661618.641618.83
2017-12-0414:001624.081625.451620.901623.30
2017-12-0413:301623.431624.141622.171623.93
2017-12-0413:001625.721625.801622.961623.42
2017-12-0412:301626.911627.591625.081625.87
2017-12-0412:00
2017-12-0411:301625.961625.991625.961625.99
2017-12-0411:001626.711626.941626.021626.09
2017-12-0410:301625.821626.811623.721626.77
2017-12-0410:001628.671630.061624.811626.12
2017-12-0409:301627.981630.891625.831628.66
2017-12-0409:001631.981632.991625.471628.43
2017-12-0115:001628.821628.821628.311628.31
2017-12-0114:301630.281631.981627.581627.58
2017-12-0114:001630.121631.231628.831630.26
2017-12-0113:301626.181632.451625.951629.69
2017-12-0113:001623.631626.631623.341626.20
2017-12-0112:301625.501626.161623.181623.79
2017-12-0112:00
2017-12-0111:301622.511622.541622.511622.54
2017-12-0111:001621.591622.641619.421622.42
2017-12-0110:301624.161626.511619.761621.60
2017-12-0110:001622.521625.651622.271624.27
2017-12-0109:301635.501636.001621.651622.71
2017-12-0109:001635.531639.111633.901634.77
2017-11-3015:001623.921623.921623.191623.19
2017-11-3014:301626.721628.131625.171625.81
2017-11-3014:001622.831627.331622.831626.81
2017-11-3013:301621.081623.541620.751622.86
2017-11-3013:001620.041621.631619.461621.12
2017-11-3012:301617.781619.801616.941619.80
2017-11-3012:00
2017-11-3011:301617.861617.981617.861617.98
2017-11-3011:001618.591619.561617.041617.72
2017-11-3010:301620.631620.831617.161619.06
2017-11-3010:001617.121622.341617.121620.62
2017-11-3009:301618.021619.351616.101616.92
2017-11-3009:001622.311622.881614.111617.97
2017-11-2915:001620.701620.701620.571620.57
2017-11-2914:301619.021620.671617.411620.67
2017-11-2914:001618.821620.391618.821619.02
2017-11-2913:301618.891618.971617.691618.82
2017-11-2913:001618.101619.281617.921618.82
2017-11-2912:301618.401620.971618.221618.22
2017-11-2912:00
2017-11-2911:301620.211620.291620.211620.29
2017-11-2911:001619.421621.181618.981619.97
2017-11-2910:301621.191621.571619.321619.50
2017-11-2910:001618.191621.681617.211621.22
2017-11-2909:301622.251622.671617.241618.11
2017-11-2909:001620.081623.001618.351622.68
2017-11-2815:001608.781608.781608.491608.49
2017-11-2814:301608.921609.281607.941608.28
2017-11-2814:001606.581609.141606.551608.95
2017-11-2813:301606.471607.521606.031606.69
2017-11-2813:001606.601607.361606.171606.52
2017-11-2812:301610.941610.941605.361606.31
2017-11-2812:00
2017-11-2811:301613.751613.931613.751613.93
2017-11-2811:001617.271617.271613.001613.55
2017-11-2810:301609.281617.111608.941617.11
2017-11-2810:001606.151610.841606.121609.44
2017-11-2809:301607.881608.341604.111606.17
2017-11-2809:001612.421613.431607.101607.79
2017-11-2715:001614.051614.051613.831613.83
2017-11-2714:301614.551614.951613.521613.77
2017-11-2714:001611.521614.921611.421614.65
2017-11-2713:301615.631615.631611.591611.59
2017-11-2713:001615.501616.441614.611615.46
2017-11-2712:301616.321617.221615.331615.49
2017-11-2712:00
2017-11-2711:301616.221616.381616.221616.38
2017-11-2711:001617.021617.041614.121616.20
2017-11-2710:301618.811618.811613.651617.01
2017-11-2710:001623.551623.551617.721618.76
2017-11-2709:301621.941624.491620.441623.87
2017-11-2709:001624.611624.611619.811621.94
2017-11-2415:001616.721616.721616.641616.64
2017-11-2414:301617.181617.801616.411616.61
2017-11-2414:001617.401617.521615.971617.08
2017-11-2413:301616.241617.411615.211617.38
2017-11-2413:001614.431617.311613.951616.24
2017-11-2412:301611.181614.831610.141614.27
2017-11-2412:00
2017-11-2411:301610.121610.121610.101610.10
2017-11-2411:001607.481610.121606.821610.12
2017-11-2410:301608.321608.711606.281607.50
2017-11-2410:001608.391609.271607.191608.25
2017-11-2409:301606.111609.601605.961608.35
2017-11-2409:001605.081606.611603.211606.24
2017-11-2215:001612.451612.451611.991611.99
2017-11-2214:301613.411613.541611.621612.14
2017-11-2214:001612.751613.791611.881613.43
2017-11-2213:301612.651613.701612.281612.74
2017-11-2213:001615.241615.971611.051611.96
2017-11-2212:301616.451617.851614.401615.22
2017-11-2212:00
2017-11-2211:301615.981615.981615.981615.98
2017-11-2211:001615.021616.681615.001615.95
2017-11-2210:301616.311617.341614.821614.93
2017-11-2210:001616.341617.071614.541616.28
2017-11-2209:301614.631618.211613.491616.42
2017-11-2209:001616.451620.401613.281614.25
2017-11-2115:001606.271606.271605.911605.91
2017-11-2114:301610.941610.941606.951606.95
2017-11-2114:001611.741612.331610.011611.13
2017-11-2113:301611.241613.421611.211611.78
2017-11-2113:001611.101613.101610.211611.22
2017-11-2112:301610.091611.261609.301611.14
2017-11-2112:00
2017-11-2111:301610.881610.881610.611610.61
2017-11-2111:001610.881612.471610.431611.22
2017-11-2110:301608.071611.841607.721610.64
2017-11-2110:001610.021611.241607.791608.14
2017-11-2109:301614.241615.121609.231609.74
2017-11-2109:001607.811613.321605.861613.16
2017-11-2015:001595.931595.931595.791595.79
2017-11-2014:301598.341598.341596.281596.62
2017-11-2014:001595.391598.321595.391598.03
2017-11-2013:301595.361596.781594.891594.94
2017-11-2013:001594.721595.881592.541595.38
2017-11-2012:301594.341596.161593.371594.80
2017-11-2012:00
2017-11-2011:301594.571594.571594.501594.50
2017-11-2011:001593.911596.001592.491594.59
2017-11-2010:301597.991598.871593.931594.05
2017-11-2010:001599.561601.821596.231597.59
2017-11-2009:301601.091602.051599.331599.66
2017-11-2009:001596.761603.091593.731600.62
2017-11-1715:001603.391603.391603.241603.24
2017-11-1714:301600.841604.311598.941603.68
2017-11-1714:001605.851605.851600.891601.58
2017-11-1713:301605.711606.731602.461605.78
2017-11-1713:001602.201607.561600.021605.76
2017-11-1712:301608.181609.911602.311602.54
2017-11-1712:00
2017-11-1711:301603.101603.101602.911602.91
2017-11-1711:001615.981616.431602.511603.15
2017-11-1710:301620.161620.161613.711615.87
2017-11-1710:001620.501622.241618.631619.98
2017-11-1709:301617.861620.391616.941620.39
2017-11-1709:001616.681618.191612.091618.19
2017-11-1615:001603.711603.711603.221603.22
2017-11-1614:301603.251606.101602.481604.15
2017-11-1614:001606.181609.821601.461603.23
2017-11-1613:301600.601607.771599.831606.42
2017-11-1613:001595.271602.111595.271600.63
2017-11-1612:301594.951596.131592.041595.36
2017-11-1612:00
2017-11-1611:301596.501596.501596.421596.42
2017-11-1611:001592.181596.721592.181596.46
2017-11-1610:301591.521593.411590.981592.44
2017-11-1610:001592.341592.761590.191591.61
2017-11-1609:301592.841595.881589.551592.42
2017-11-1609:001585.101593.701585.101592.85
2017-11-1515:001590.031590.031589.461589.46
2017-11-1514:301593.951597.971590.601591.16
2017-11-1514:001590.201594.201588.671594.20
2017-11-1513:301591.381593.421589.981590.51
2017-11-1513:001587.901592.001587.901591.39
2017-11-1512:301599.111600.281586.621587.96
2017-11-1512:00
2017-11-1511:301598.201598.201598.191598.19
2017-11-1511:001600.701600.771596.131598.18
2017-11-1510:301601.511602.501599.261600.57
2017-11-1510:001607.341607.411599.721601.54
2017-11-1509:301603.841608.761598.981607.67
2017-11-1509:001610.211610.211603.361604.15
2017-11-1415:001620.261620.261619.941619.94
2017-11-1414:301622.101622.711618.701620.32
2017-11-1414:001623.831624.661621.581621.64
2017-11-1413:301624.341624.771622.661623.83
2017-11-1413:001624.441625.561621.061624.53
2017-11-1412:301623.381626.991623.221624.44
2017-11-1412:00
2017-11-1411:301621.371621.401621.371621.40
2017-11-1411:001624.841625.431620.201621.28
2017-11-1410:301622.831626.101622.561624.80
2017-11-1410:001619.301624.591619.301622.91
2017-11-1409:301621.261621.751615.601619.31
2017-11-1409:001620.241625.971618.841621.16
2017-11-1315:001622.861622.861622.451622.45
2017-11-1314:301630.701630.931622.941623.00
2017-11-1314:001631.161631.901630.211630.69
2017-11-1313:301630.091631.511629.871631.12
2017-11-1313:001630.861632.771630.071630.07
2017-11-1312:301630.781631.891629.801630.83
2017-11-1312:00
2017-11-1311:301631.111631.111630.951630.95
2017-11-1311:001631.921632.151629.891631.20
2017-11-1310:301631.261633.521630.491631.87
2017-11-1310:001631.471631.981628.241631.31
2017-11-1309:301629.711632.251627.901631.57
2017-11-1309:001635.771636.791629.691629.69
2017-11-1015:001639.371639.371639.221639.22
2017-11-1014:301641.811641.811638.931640.69
2017-11-1014:001639.311642.641638.111641.81
2017-11-1013:301639.871640.561637.571639.13
2017-11-1013:001634.471640.321634.251639.89
2017-11-1012:301635.401637.461634.951634.95
2017-11-1012:00
2017-11-1011:301632.381632.381632.111632.11
2017-11-1011:001635.911636.721630.591632.44
2017-11-1010:301638.741641.201635.661635.99
2017-11-1010:001632.201638.081631.991638.08
2017-11-1009:301632.661634.001628.201632.09
2017-11-1009:001631.401638.511631.401632.51
2017-11-0915:001650.221650.521650.221650.52
2017-11-0914:301638.221652.711630.221649.94
2017-11-0914:001661.651662.331637.971638.85
2017-11-0913:301674.991675.971659.561661.32
2017-11-0913:001677.691678.491675.281675.28
2017-11-0912:301673.391678.231672.091677.72
2017-11-0912:00
2017-11-0911:301679.721679.931679.721679.93
2017-11-0911:001671.781680.251671.641679.95
2017-11-0910:301665.411672.051665.411672.05
2017-11-0910:001666.041667.571664.501665.39
2017-11-0909:301666.191667.061663.141665.58
2017-11-0909:001660.801666.671659.471665.97

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。 

Twitter