東証規模別株価指数 中型 30分足 時系列データ

東証規模別株価指数 中型
 
 
始値 
高値 
安値 
終値 
2017-03-2315:001839.141839.141838.621838.62
2017-03-2314:301837.551839.731836.811839.51
2017-03-2314:001837.871839.171836.881837.55
2017-03-2313:301835.571839.121835.441837.98
2017-03-2313:001836.661837.481834.911835.40
2017-03-2312:301837.941837.941835.371836.63
2017-03-2312:00
2017-03-2311:301838.341839.051838.341839.05
2017-03-2311:001836.631838.391835.711838.35
2017-03-2310:301832.851838.391832.661836.49
2017-03-2310:001837.251837.801830.951832.83
2017-03-2309:301835.811838.041832.391837.28
2017-03-2309:001839.581841.571834.891835.94
2017-03-2215:001841.341841.341840.181840.18
2017-03-2214:301844.731844.851840.291841.95
2017-03-2214:001846.361846.531844.391844.82
2017-03-2213:301846.411847.271846.221846.34
2017-03-2213:001845.341846.501844.601846.43
2017-03-2212:301846.931847.711844.351845.33
2017-03-2212:00
2017-03-2211:301845.721845.721845.511845.51
2017-03-2211:001850.201850.231844.421845.67
2017-03-2210:301850.091851.101848.601850.01
2017-03-2210:001853.941853.941850.021850.02
2017-03-2209:301854.581855.371852.991853.74
2017-03-2209:001849.181855.491847.381854.33
2017-03-2115:001877.631877.631877.411877.41
2017-03-2114:301878.951880.481876.921878.15
2017-03-2114:001878.411879.321878.071878.91
2017-03-2113:301878.341878.661877.891878.52
2017-03-2113:001878.801879.351877.801878.36
2017-03-2112:301878.811879.211877.701878.87
2017-03-2112:00
2017-03-2111:301877.881878.291877.881878.29
2017-03-2111:001879.241879.801876.471877.88
2017-03-2110:301875.441880.981875.441879.29
2017-03-2110:001872.261875.701872.001875.35
2017-03-2109:301871.011873.241869.761872.33
2017-03-2109:001870.571872.821868.021870.79
2017-03-1715:001878.901878.901878.291878.29
2017-03-1714:301878.591880.551877.471880.55
2017-03-1714:001878.931879.321877.721878.57
2017-03-1713:301878.891881.131878.781878.87
2017-03-1713:001878.811879.681878.381878.83
2017-03-1712:301877.331878.811876.891878.77
2017-03-1712:00
2017-03-1711:301878.101878.401878.101878.40
2017-03-1711:001878.991879.131877.161878.25
2017-03-1710:301880.931881.021878.851879.01
2017-03-1710:001879.911881.451879.291881.02
2017-03-1709:301876.121880.611875.831879.96
2017-03-1709:001877.931879.331876.191876.35
2017-03-1615:001887.461887.691887.461887.69
2017-03-1614:301885.871887.911885.461887.76
2017-03-1614:001888.451888.711885.681885.92
2017-03-1613:301886.361888.571885.781888.49
2017-03-1613:001888.121888.381886.211886.38
2017-03-1612:301883.391888.641882.911888.19
2017-03-1612:00
2017-03-1611:301882.001882.161882.001882.16
2017-03-1611:001883.371883.431880.241881.96
2017-03-1610:301882.841884.781882.741883.38
2017-03-1610:001878.141885.501877.511882.84
2017-03-1609:301881.661881.941878.251878.25
2017-03-1609:001871.981881.131870.791881.13
2017-03-1515:001883.781883.781883.721883.72
2017-03-1514:301882.681884.761882.681883.97
2017-03-1514:001882.091882.811881.721882.62
2017-03-1513:301881.711882.701881.671882.21
2017-03-1513:001884.801885.011881.701881.70
2017-03-1512:301884.931885.141883.231884.72
2017-03-1512:00
2017-03-1511:301882.961883.441882.961883.44
2017-03-1511:001883.121883.461882.511882.72
2017-03-1510:301881.471883.261881.301883.13
2017-03-1510:001881.311881.551880.801881.42
2017-03-1509:301880.161883.291879.931881.40
2017-03-1509:001883.381883.961878.971880.03
2017-03-1415:001891.591891.591890.981890.98
2017-03-1414:301892.051892.591891.741891.94
2017-03-1414:001892.641893.001891.231892.11
2017-03-1413:301891.641892.821891.551892.64
2017-03-1413:001891.631892.051891.451891.68
2017-03-1412:301892.111892.571891.511891.68
2017-03-1412:00
2017-03-1411:301890.821891.401890.821891.40
2017-03-1411:001890.211891.261889.991890.98
2017-03-1410:301890.671891.071889.991890.21
2017-03-1410:001891.791892.011890.771890.77
2017-03-1409:301890.081891.931890.081891.81
2017-03-1409:001893.171893.171890.091890.14
2017-03-1315:001892.131892.981892.131892.98
2017-03-1314:301891.571892.591891.351892.09
2017-03-1314:001891.421892.491891.221891.62
2017-03-1313:301892.061893.321891.261891.43
2017-03-1313:001893.261893.851892.021892.10
2017-03-1312:301893.541894.591891.741893.21
2017-03-1312:00
2017-03-1311:301892.761892.991892.761892.99
2017-03-1311:001891.901893.481891.691892.74
2017-03-1310:301894.191894.311891.171892.12
2017-03-1310:001890.731894.441890.621894.09
2017-03-1309:301888.801892.161888.791890.58
2017-03-1309:001885.461889.841884.021888.85
2017-03-1015:001889.141889.141888.701888.70
2017-03-1014:301886.831889.561886.611889.12
2017-03-1014:001886.661887.561884.471886.82
2017-03-1013:301883.871886.721883.811886.72
2017-03-1013:001885.131885.351883.881883.95
2017-03-1012:301886.671886.871883.311885.14
2017-03-1012:00
2017-03-1011:301886.381886.381886.311886.31
2017-03-1011:001885.121887.531884.911886.43
2017-03-1010:301885.021886.521884.091885.16
2017-03-1010:001883.351885.201882.841884.98
2017-03-1009:301885.361887.011883.181883.33
2017-03-1009:001882.311886.571880.741885.54
2017-03-0915:001866.121866.121865.981865.98
2017-03-0914:301864.941866.591864.791866.29
2017-03-0914:001864.821866.031864.511864.78
2017-03-0913:301865.751866.991864.821864.82
2017-03-0913:001862.481866.441862.361865.53
2017-03-0912:301862.421863.501862.011862.47
2017-03-0912:00
2017-03-0911:301863.271863.271863.031863.03
2017-03-0911:001862.051863.111860.351863.11
2017-03-0910:301863.401864.881862.141862.14
2017-03-0910:001865.001865.211862.071863.43
2017-03-0909:301864.011865.681862.181865.51
2017-03-0909:001865.891865.891862.231864.08
2017-03-0815:001856.221856.441856.221856.44
2017-03-0814:301855.431856.211853.701855.98
2017-03-0814:001855.141856.251854.571855.50
2017-03-0813:301854.921855.761854.021855.05
2017-03-0813:001855.631855.741854.591854.97
2017-03-0812:301854.811855.881853.441855.60
2017-03-0812:00
2017-03-0811:301855.541855.551855.541855.55
2017-03-0811:001855.121856.621854.141855.73
2017-03-0810:301851.021854.991850.091854.99
2017-03-0810:001856.981856.981850.401851.00
2017-03-0809:301858.491859.261856.451856.93
2017-03-0809:001860.071861.561856.831858.53
2017-03-0715:001862.111862.431862.111862.43
2017-03-0714:301861.371862.261861.311861.37
2017-03-0714:001862.971863.591861.381861.40
2017-03-0713:301860.991863.191860.721863.01
2017-03-0713:001862.251862.361860.811861.06
2017-03-0712:301861.821862.521860.721862.19
2017-03-0712:00
2017-03-0711:301862.001862.001861.981861.98
2017-03-0711:001862.651863.331861.351862.07
2017-03-0710:301863.771863.771862.691862.71
2017-03-0710:001862.571864.411862.571863.80
2017-03-0709:301860.731863.901860.731862.43
2017-03-0709:001859.231861.441858.641860.77
2017-03-0615:001861.201861.281861.201861.28
2017-03-0614:301863.291864.441860.741861.44
2017-03-0614:001862.011863.411861.271863.41
2017-03-0613:301862.651862.811860.261861.89
2017-03-0613:001861.491863.431861.191862.65
2017-03-0612:301859.481861.851859.451861.58
2017-03-0612:00
2017-03-0611:301860.531860.681860.531860.68
2017-03-0611:001862.231862.231860.051860.44
2017-03-0610:301859.991862.151859.991862.15
2017-03-0610:001857.651859.951857.621859.95
2017-03-0609:301858.921860.621857.631857.63
2017-03-0609:001859.941861.241855.941858.81
2017-03-0315:001863.511863.961863.511863.96
2017-03-0314:301858.871863.591857.371863.59
2017-03-0314:001860.741862.651858.751858.75
2017-03-0313:301861.131861.231859.101860.49
2017-03-0313:001862.411864.321859.201861.04
2017-03-0312:301866.581866.581860.991862.47
2017-03-0312:00
2017-03-0311:301869.621869.621869.291869.29
2017-03-0311:001867.711870.111867.711869.65
2017-03-0310:301869.041869.341866.501867.76
2017-03-0310:001869.301869.461867.081869.03
2017-03-0309:301872.741874.061869.471869.47
2017-03-0309:001870.961874.101870.351872.71
2017-03-0215:001874.001874.001873.861873.86
2017-03-0214:301873.991875.201873.521873.52
2017-03-0214:001873.331874.471872.481873.10
2017-03-0213:301872.651874.441872.261873.41
2017-03-0213:001872.971874.861872.311872.71
2017-03-0212:301875.581877.091872.961873.06
2017-03-0212:00
2017-03-0211:301877.221878.481877.221878.48
2017-03-0211:001875.661877.541875.271876.94
2017-03-0210:301875.971877.691875.131875.70
2017-03-0210:001876.031876.741874.241875.98
2017-03-0209:301877.941879.601875.771875.95
2017-03-0209:001880.181883.011877.691877.69
2017-03-0115:001858.881858.881858.801858.80
2017-03-0114:301859.731859.841857.171858.81
2017-03-0114:001856.951859.601856.951859.58
2017-03-0113:301854.411858.701854.411856.96
2017-03-0113:001853.621856.651853.311854.39
2017-03-0112:301852.781856.511851.161853.87
2017-03-0112:00
2017-03-0111:301845.801846.001845.801846.00
2017-03-0111:001843.211850.131839.421845.69
2017-03-0110:301853.931853.951843.211843.21
2017-03-0110:001851.711855.511851.391854.00
2017-03-0109:301852.591854.011851.761851.77
2017-03-0109:001847.631856.501843.261853.16
2017-02-2815:001841.341841.341841.321841.32
2017-02-2814:301851.141851.141841.601841.99
2017-02-2814:001851.451852.831850.461851.19
2017-02-2813:301852.771853.301851.411851.41
2017-02-2813:001854.731855.941852.641852.69
2017-02-2812:301856.491856.491853.121854.78
2017-02-2812:00
2017-02-2811:301856.191856.191856.061856.06
2017-02-2811:001854.951856.551854.951856.27
2017-02-2810:301855.721858.341855.001855.00
2017-02-2810:001851.781856.491851.781855.82
2017-02-2809:301853.781855.281850.551851.75
2017-02-2809:001845.681854.451845.681853.71
2017-02-2715:001835.361835.361835.031835.03
2017-02-2714:301834.801837.481833.541835.61
2017-02-2714:001836.561837.851834.721834.83
2017-02-2713:301839.711839.991836.411836.41
2017-02-2713:001837.751841.331837.751839.78
2017-02-2712:301837.371838.041835.821837.78
2017-02-2712:00
2017-02-2711:301831.661831.661831.461831.46
2017-02-2711:001830.201831.941829.461831.77
2017-02-2710:301826.951831.451825.211830.23
2017-02-2710:001835.961836.461823.731826.51
2017-02-2709:301837.501838.841834.051836.04
2017-02-2709:001836.561839.251833.531837.50
2017-02-2415:001850.721851.001850.721851.00
2017-02-2414:301852.291852.291848.931851.06
2017-02-2414:001852.161852.851851.611852.39
2017-02-2413:301850.731852.471850.651851.98
2017-02-2413:001853.821854.021847.201850.60
2017-02-2412:301857.421857.671853.861853.86
2017-02-2412:00
2017-02-2411:301858.621858.711858.621858.71
2017-02-2411:001859.651859.781857.441858.71
2017-02-2410:301860.901860.951858.161859.80
2017-02-2410:001857.771861.411857.111860.93
2017-02-2409:301849.521858.791849.521857.89
2017-02-2409:001846.961849.921844.591849.58
2017-02-2315:001859.341859.391859.341859.39
2017-02-2314:301855.691859.651855.571859.65
2017-02-2314:001856.071856.241853.381855.73
2017-02-2313:301856.261858.321856.081856.43
2017-02-2313:001855.651856.301854.491856.28
2017-02-2312:301853.841855.791853.371855.68
2017-02-2312:00
2017-02-2311:301852.791852.871852.791852.87
2017-02-2311:001849.981853.071849.951852.70
2017-02-2310:301850.161850.771849.301850.03
2017-02-2310:001849.631850.301847.511850.25
2017-02-2309:301855.611855.981849.581849.61
2017-02-2309:001858.991858.991855.281855.34
2017-02-2215:001856.981857.901856.981857.90
2017-02-2214:301856.971857.321855.241856.54
2017-02-2214:001856.191857.661855.731857.07
2017-02-2213:301855.311856.401854.351856.28
2017-02-2213:001856.551857.011855.471855.47
2017-02-2212:301854.701856.471853.931856.22
2017-02-2212:00
2017-02-2211:301854.881854.881854.791854.79
2017-02-2211:001853.491855.121853.471854.78
2017-02-2210:301858.221858.591853.571853.65
2017-02-2210:001858.531858.681856.141858.21
2017-02-2209:301854.961859.091854.961858.52
2017-02-2209:001859.121859.321854.301854.95
2017-02-2115:001856.011856.561856.011856.56
2017-02-2114:301854.761856.201854.661855.92
2017-02-2114:001855.041855.151854.281854.80
2017-02-2113:301855.771855.771854.881854.95
2017-02-2113:001855.611856.771855.541855.91
2017-02-2112:301855.691856.051853.931855.61
2017-02-2112:00
2017-02-2111:301851.601851.701851.601851.70
2017-02-2111:001852.271852.381851.441851.50
2017-02-2110:301850.721853.871850.721852.40
2017-02-2110:001848.601851.761848.181850.76
2017-02-2109:301847.031848.601847.031848.60
2017-02-2109:001844.451848.451844.241847.02
2017-02-2015:001843.471843.471843.401843.40
2017-02-2014:301842.271844.951842.121843.79
2017-02-2014:001840.651842.871840.541842.28
2017-02-2013:301841.301842.581840.391840.70
2017-02-2013:001842.691843.491841.151841.31
2017-02-2012:301839.551842.731838.821842.65
2017-02-2012:00
2017-02-2011:301836.171836.171836.121836.12
2017-02-2011:001833.951836.241833.641836.11
2017-02-2010:301832.061834.571831.971833.89
2017-02-2010:001833.201833.931831.891832.06
2017-02-2009:301831.201835.181830.771833.19
2017-02-2009:001834.131834.291829.601831.24
2017-02-1715:001840.441840.721840.441840.72
2017-02-1714:301840.411840.411837.781840.27
2017-02-1714:001840.441840.461839.071840.38
2017-02-1713:301839.281842.411839.281840.39
2017-02-1713:001837.401840.031837.321839.29
2017-02-1712:301837.841838.391835.971837.39
2017-02-1712:00
2017-02-1711:301839.541839.581839.541839.58
2017-02-1711:001840.631841.801838.581839.64
2017-02-1710:301841.291842.901839.631840.70
2017-02-1710:001837.421841.231837.421841.23
2017-02-1709:301831.971838.061830.601837.39
2017-02-1709:001835.551837.811831.971831.97
2017-02-1615:001845.631845.821845.631845.82
2017-02-1614:301843.411846.511841.141845.73
2017-02-1614:001846.151847.101843.431843.43
2017-02-1613:301844.661846.271843.641846.16
2017-02-1613:001845.501845.501844.531844.65
2017-02-1612:301842.151846.181841.811845.53
2017-02-1612:00
2017-02-1611:301841.811841.901841.811841.90
2017-02-1611:001838.781844.571838.761841.91
2017-02-1610:301848.601849.121835.751838.84
2017-02-1610:001849.371849.781848.261848.71
2017-02-1609:301848.331851.321848.331849.45
2017-02-1609:001849.761852.421848.071848.33

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