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 
2017-03-2315:001403.961403.961403.701403.70
2017-03-2314:301402.471405.231401.951404.31
2017-03-2314:001402.451403.341401.881402.43
2017-03-2313:301402.451403.631401.831402.47
2017-03-2313:001402.491403.551401.681402.29
2017-03-2312:301400.851402.571399.821402.51
2017-03-2312:00
2017-03-2311:301401.591401.781401.591401.78
2017-03-2311:001399.941401.511398.721401.51
2017-03-2310:301397.681401.741397.501399.55
2017-03-2310:001400.541401.131396.171397.75
2017-03-2309:301398.851401.241396.861400.66
2017-03-2309:001399.281403.991399.021399.18
2017-03-2215:001402.591402.591402.211402.21
2017-03-2214:301405.441405.601401.981403.83
2017-03-2214:001406.341406.761405.041405.42
2017-03-2213:301406.061406.911405.801406.23
2017-03-2213:001405.501406.171404.821406.08
2017-03-2212:301406.191407.011404.411405.49
2017-03-2212:00
2017-03-2211:301405.031405.101405.031405.10
2017-03-2211:001406.961407.001403.201404.97
2017-03-2210:301406.501407.771405.271406.80
2017-03-2210:001409.991410.031406.341406.34
2017-03-2209:301411.031411.621409.461409.92
2017-03-2209:001412.341412.941405.931410.76
2017-03-2115:001434.431434.431434.411434.41
2017-03-2114:301434.921436.801433.891435.12
2017-03-2114:001434.171435.361433.861434.91
2017-03-2113:301434.531434.531433.611434.17
2017-03-2113:001434.871435.161434.181434.51
2017-03-2112:301435.511435.761434.051434.87
2017-03-2112:00
2017-03-2111:301434.891435.471434.891435.47
2017-03-2111:001434.921435.381433.941434.71
2017-03-2110:301431.711435.971431.331434.93
2017-03-2110:001428.831431.831428.721431.44
2017-03-2109:301429.301430.311427.761429.09
2017-03-2109:001432.531433.181427.721429.26
2017-03-1715:001438.361438.361438.171438.17
2017-03-1714:301438.341440.211437.611440.09
2017-03-1714:001437.751438.541437.461438.40
2017-03-1713:301438.211439.751437.621437.77
2017-03-1713:001438.331439.241437.621438.18
2017-03-1712:301437.581438.411436.991438.38
2017-03-1712:00
2017-03-1711:301437.801437.841437.801437.84
2017-03-1711:001438.001438.151436.881437.84
2017-03-1710:301439.281439.391437.661437.96
2017-03-1710:001438.761439.671437.831439.37
2017-03-1709:301437.021439.321435.901438.83
2017-03-1709:001438.591439.831437.011437.36
2017-03-1615:001445.371445.371445.131445.13
2017-03-1614:301443.951446.041443.341446.04
2017-03-1614:001446.121446.301443.481443.80
2017-03-1613:301444.611446.321443.961446.17
2017-03-1613:001446.921447.171444.641444.64
2017-03-1612:301443.451447.611443.341446.93
2017-03-1612:00
2017-03-1611:301442.611442.851442.611442.85
2017-03-1611:001443.051443.121441.031442.57
2017-03-1610:301442.901444.131442.611443.10
2017-03-1610:001438.901445.351438.611442.87
2017-03-1609:301441.311441.461438.721438.93
2017-03-1609:001436.841440.981436.351440.97
2017-03-1515:001445.671445.761445.671445.76
2017-03-1514:301443.691446.551443.691445.65
2017-03-1514:001443.291443.941442.761443.73
2017-03-1513:301442.631443.281442.251443.23
2017-03-1513:001444.011444.401442.391442.56
2017-03-1512:301443.541444.421442.991443.98
2017-03-1512:00
2017-03-1511:301441.901442.111441.901442.11
2017-03-1511:001441.771442.141441.511441.80
2017-03-1510:301441.411442.101440.751441.76
2017-03-1510:001441.551441.761440.581441.38
2017-03-1509:301440.231443.001439.821441.41
2017-03-1509:001440.901442.501438.531440.24
2017-03-1415:001447.081447.081446.811446.81
2017-03-1414:301446.911448.011446.731447.66
2017-03-1414:001447.551447.711446.291446.86
2017-03-1413:301446.521447.791446.521447.50
2017-03-1413:001446.331446.801446.291446.52
2017-03-1412:301447.441447.441445.391446.37
2017-03-1412:00
2017-03-1411:301446.841446.991446.841446.99
2017-03-1411:001446.311446.801446.111446.75
2017-03-1410:301446.101446.711445.801446.37
2017-03-1410:001447.831448.201446.161446.16
2017-03-1409:301447.491448.291446.941447.83
2017-03-1409:001449.261449.381446.431447.43
2017-03-1315:001449.881450.221449.881450.22
2017-03-1314:301448.691449.961448.681449.15
2017-03-1314:001448.301449.171448.171448.69
2017-03-1313:301448.991449.561448.191448.35
2017-03-1313:001450.231450.311449.031449.03
2017-03-1312:301450.131451.021449.281450.17
2017-03-1312:00
2017-03-1311:301449.641449.801449.641449.80
2017-03-1311:001448.281449.871448.281449.67
2017-03-1310:301450.571450.621448.291448.40
2017-03-1310:001447.261450.571447.261450.46
2017-03-1309:301444.331447.391444.301447.27
2017-03-1309:001442.351446.181441.451444.36
2017-03-1015:001446.801446.801446.501446.50
2017-03-1014:301445.361447.281445.361446.95
2017-03-1014:001445.521446.261444.031445.35
2017-03-1013:301443.741445.511443.581445.51
2017-03-1013:001444.231444.351443.431443.76
2017-03-1012:301444.861445.101443.151444.30
2017-03-1012:00
2017-03-1011:301444.011444.131444.011444.13
2017-03-1011:001443.291445.121443.091444.08
2017-03-1010:301442.791443.931441.981443.22
2017-03-1010:001440.721443.111440.391442.80
2017-03-1009:301442.481444.011440.681440.80
2017-03-1009:001438.811443.851436.491442.71
2017-03-0915:001427.731427.731427.581427.58
2017-03-0914:301427.131428.241426.981427.77
2017-03-0914:001427.211428.101426.981427.08
2017-03-0913:301427.611428.531427.141427.18
2017-03-0913:001425.281428.171425.181427.41
2017-03-0912:301425.231426.771425.071425.41
2017-03-0912:00
2017-03-0911:301425.561425.591425.561425.59
2017-03-0911:001425.101425.731423.841425.59
2017-03-0910:301427.001428.211425.051425.05
2017-03-0910:001428.261428.561426.221427.03
2017-03-0909:301429.031429.661426.911428.66
2017-03-0909:001431.011431.011428.151429.14
2017-03-0815:001425.621425.801425.621425.80
2017-03-0814:301424.211425.081423.141425.08
2017-03-0814:001424.131425.081423.461424.14
2017-03-0813:301423.721424.521423.041424.14
2017-03-0813:001424.391424.601423.091423.73
2017-03-0812:301423.741424.701422.711424.34
2017-03-0812:00
2017-03-0811:301424.831424.831424.721424.72
2017-03-0811:001424.191424.981423.361424.75
2017-03-0810:301421.841424.261420.911424.26
2017-03-0810:001426.831426.831421.391421.91
2017-03-0809:301427.191427.741426.161426.77
2017-03-0809:001428.271429.691425.231427.13
2017-03-0715:001430.671430.861430.671430.86
2017-03-0714:301429.091430.191429.081429.33
2017-03-0714:001430.481430.861429.081429.12
2017-03-0713:301429.471430.681429.041430.45
2017-03-0713:001431.221431.221429.371429.52
2017-03-0712:301430.721431.231430.011431.23
2017-03-0712:00
2017-03-0711:301431.261431.261431.241431.24
2017-03-0711:001431.311431.911430.671431.24
2017-03-0710:301431.581431.711431.091431.23
2017-03-0710:001430.851432.441430.851431.63
2017-03-0709:301429.491432.311429.441430.64
2017-03-0709:001429.461430.871428.821429.47
2017-03-0615:001430.821431.031430.821431.03
2017-03-0614:301432.131433.411430.361430.76
2017-03-0614:001431.941432.341430.911432.29
2017-03-0613:301432.431432.431430.181431.84
2017-03-0613:001430.671433.101430.581432.46
2017-03-0612:301428.791431.441428.791430.88
2017-03-0612:00
2017-03-0611:301429.351429.371429.351429.37
2017-03-0611:001430.121430.181429.011429.43
2017-03-0610:301430.431431.401429.791430.11
2017-03-0610:001428.171430.461428.161430.46
2017-03-0609:301429.201430.201427.711428.10
2017-03-0609:001429.731430.831426.471429.13
2017-03-0315:001434.561434.991434.561434.99
2017-03-0314:301430.231434.011429.021434.01
2017-03-0314:001432.081433.141430.121430.17
2017-03-0313:301431.861432.001430.121431.86
2017-03-0313:001431.731433.331430.471431.87
2017-03-0312:301435.751435.751430.531431.73
2017-03-0312:00
2017-03-0311:301438.261438.261438.191438.19
2017-03-0311:001436.601438.481436.261438.16
2017-03-0310:301438.051438.191436.431436.62
2017-03-0310:001438.031438.231436.631438.09
2017-03-0309:301439.571440.431438.041438.04
2017-03-0309:001438.721441.631438.251439.53
2017-03-0215:001440.831440.831440.581440.58
2017-03-0214:301441.851442.521440.691440.97
2017-03-0214:001442.871443.421440.981441.21
2017-03-0213:301442.141443.521441.901442.84
2017-03-0213:001443.131444.271442.201442.21
2017-03-0212:301446.641446.731443.251443.25
2017-03-0212:00
2017-03-0211:301448.621449.241448.621449.24
2017-03-0211:001446.961448.511446.831447.96
2017-03-0210:301445.981447.971445.811446.95
2017-03-0210:001446.331447.061444.981445.91
2017-03-0209:301449.311450.751446.131446.34
2017-03-0209:001448.931452.581447.731449.11
2017-03-0115:001430.291430.311430.291430.31
2017-03-0114:301431.361431.361429.711430.34
2017-03-0114:001429.151431.481429.141431.23
2017-03-0113:301426.571430.251426.571429.15
2017-03-0113:001424.981427.931424.901426.58
2017-03-0112:301424.331427.611423.161425.27
2017-03-0112:00
2017-03-0111:301418.161418.341418.161418.34
2017-03-0111:001417.411421.931414.121418.08
2017-03-0110:301425.731425.731417.361417.41
2017-03-0110:001424.531426.531423.931425.76
2017-03-0109:301425.431427.181424.531424.53
2017-03-0109:001422.101429.681418.801426.16
2017-02-2815:001411.231411.231411.221411.22
2017-02-2814:301420.581420.581412.311412.58
2017-02-2814:001420.861422.301420.241420.65
2017-02-2813:301422.261422.741420.771420.81
2017-02-2813:001423.381424.621422.201422.24
2017-02-2812:301423.811424.311421.361423.34
2017-02-2812:00
2017-02-2811:301423.511423.511423.461423.46
2017-02-2811:001421.841423.811421.841423.72
2017-02-2810:301423.471424.511421.801421.80
2017-02-2810:001421.441423.951421.321423.52
2017-02-2809:301424.691425.901420.671421.22
2017-02-2809:001420.261425.281420.101424.59
2017-02-2715:001413.401413.401412.951412.95
2017-02-2714:301413.051414.841412.141413.89
2017-02-2714:001414.901416.001413.051413.10
2017-02-2713:301416.891417.331414.341414.61
2017-02-2713:001416.251418.821416.251417.16
2017-02-2712:301416.001417.351415.001416.28
2017-02-2712:00
2017-02-2711:301411.831411.831411.751411.75
2017-02-2711:001409.171411.851408.421411.85
2017-02-2710:301407.771410.701405.941409.06
2017-02-2710:001414.191414.761405.041407.48
2017-02-2709:301415.031416.761412.391414.30
2017-02-2709:001416.471417.621411.841415.18
2017-02-2415:001429.891429.941429.891429.94
2017-02-2414:301430.241430.241428.041429.97
2017-02-2414:001430.191430.521429.041430.10
2017-02-2413:301429.151430.401429.151430.11
2017-02-2413:001431.601432.011426.821429.11
2017-02-2412:301433.661434.021431.591431.59
2017-02-2412:00
2017-02-2411:301434.421434.461434.421434.46
2017-02-2411:001435.291435.391433.841434.55
2017-02-2410:301437.151437.321434.721435.28
2017-02-2410:001435.581437.811434.451437.16
2017-02-2409:301428.501436.711428.501435.75
2017-02-2409:001426.291429.731426.111428.51
2017-02-2315:001435.301435.301435.171435.17
2017-02-2314:301432.441435.581432.361435.29
2017-02-2314:001432.611432.871431.051432.40
2017-02-2313:301432.541434.251432.411432.72
2017-02-2313:001432.531432.661431.431432.59
2017-02-2312:301432.111432.961431.061432.56
2017-02-2312:00
2017-02-2311:301431.241431.271431.241431.27
2017-02-2311:001429.761431.901429.751431.24
2017-02-2310:301430.431430.431429.261429.74
2017-02-2310:001428.651430.731427.031430.47
2017-02-2309:301433.381433.471428.661428.66
2017-02-2309:001435.731435.731432.361432.88
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

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