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 
2017-12-1315:002193.422193.422193.412193.41
2017-12-1314:302190.862193.542189.642193.54
2017-12-1314:002192.942192.992190.482190.82
2017-12-1313:302196.652196.652191.902192.95
2017-12-1313:002194.022196.682191.892196.68
2017-12-1312:302193.522194.702189.322193.85
2017-12-1312:00
2017-12-1311:302198.392198.392198.022198.02
2017-12-1311:002198.812200.792197.762197.87
2017-12-1310:302200.772201.012197.452198.91
2017-12-1310:002199.792201.652199.792200.75
2017-12-1309:302201.592201.902198.522199.83
2017-12-1309:002202.992204.812201.482201.82
2017-12-1215:002202.492203.382202.492203.38
2017-12-1214:302200.272202.462199.662202.46
2017-12-1214:002200.202201.602197.802200.18
2017-12-1213:302203.212203.392198.502200.20
2017-12-1213:002202.132203.962201.962203.15
2017-12-1212:302206.462206.462201.362202.19
2017-12-1212:00
2017-12-1211:302206.772206.772206.702206.70
2017-12-1211:002204.902206.852204.582206.70
2017-12-1210:302206.252206.682204.512204.96
2017-12-1210:002205.102206.652204.552206.17
2017-12-1209:302204.412209.262204.412205.21
2017-12-1209:002202.512205.852202.512204.39
2017-12-1115:002200.652201.722200.652201.72
2017-12-1114:302195.212200.282194.842200.18
2017-12-1114:002196.902197.202195.132195.22
2017-12-1113:302195.422197.272194.622196.95
2017-12-1113:002192.392195.422192.392195.40
2017-12-1112:302187.372192.902187.372192.34
2017-12-1112:00
2017-12-1111:302185.662185.972185.662185.97
2017-12-1111:002185.412186.722185.182185.60
2017-12-1110:302184.982187.522184.492185.44
2017-12-1110:002185.092185.982184.072184.95
2017-12-1109:302190.872190.872184.772185.35
2017-12-1109:002196.172196.172189.572190.83
2017-12-0815:002188.772188.942188.772188.94
2017-12-0814:302184.562188.842184.562188.84
2017-12-0814:002183.432186.162182.972184.80
2017-12-0813:302183.172184.542182.892183.35
2017-12-0813:002182.462183.202179.622183.19
2017-12-0812:302182.962183.912181.512182.46
2017-12-0812:00
2017-12-0811:302184.012184.012183.812183.81
2017-12-0811:002182.972184.522181.302184.05
2017-12-0810:302179.642183.262179.642182.93
2017-12-0810:002179.442180.702178.992179.69
2017-12-0809:302178.842181.332178.842179.33
2017-12-0809:002165.972179.662165.972178.77
2017-12-0715:002166.482166.482166.462166.46
2017-12-0714:302167.002167.932164.982166.81
2017-12-0714:002162.762167.022160.972166.99
2017-12-0713:302163.242163.242160.882162.77
2017-12-0713:002163.392164.692162.882163.38
2017-12-0712:302162.802164.402161.722163.33
2017-12-0712:00
2017-12-0711:302164.492164.982164.492164.98
2017-12-0711:002164.732164.852163.042164.54
2017-12-0710:302163.112165.722163.012164.70
2017-12-0710:002164.802164.802161.092163.18
2017-12-0709:302159.742165.042159.742164.94
2017-12-0709:002148.792160.642148.792160.07
2017-12-0615:002138.132138.132137.842137.84
2017-12-0614:302138.862141.042137.482138.15
2017-12-0614:002136.472138.442133.342138.44
2017-12-0613:302137.772140.712134.462136.37
2017-12-0613:002144.632145.162137.952137.95
2017-12-0612:302147.432147.432141.152144.52
2017-12-0612:00
2017-12-0611:302157.322157.392157.322157.39
2017-12-0611:002162.182162.352156.892157.05
2017-12-0610:302162.452163.212160.132162.22
2017-12-0610:002163.522164.962162.362162.46
2017-12-0609:302161.542163.572159.982163.48
2017-12-0609:002164.142164.142159.052161.53
2017-12-0515:002172.692172.692172.242172.24
2017-12-0514:302173.292174.372171.792172.08
2017-12-0514:002171.552175.242171.182173.38
2017-12-0513:302170.732172.272170.052171.26
2017-12-0513:002169.032170.832168.232170.83
2017-12-0512:302165.472169.942165.472168.87
2017-12-0512:00
2017-12-0511:302161.332161.472161.332161.47
2017-12-0511:002160.062161.862159.202161.23
2017-12-0510:302157.052160.582157.052160.05
2017-12-0510:002154.282157.122153.532157.01
2017-12-0509:302155.442156.922152.722154.30
2017-12-0509:002155.392159.112152.112155.43
2017-12-0415:002163.242163.582163.242163.58
2017-12-0414:302167.892168.842162.672162.81
2017-12-0414:002169.812171.322165.132167.89
2017-12-0413:302170.662170.902168.402169.71
2017-12-0413:002172.572172.792169.862170.70
2017-12-0412:302176.042176.572171.902172.64
2017-12-0412:00
2017-12-0411:302175.262175.262174.942174.94
2017-12-0411:002175.782175.942175.112175.21
2017-12-0410:302176.592176.592173.102175.77
2017-12-0410:002180.242181.772175.712176.86
2017-12-0409:302179.342182.262176.912180.35
2017-12-0409:002183.122184.422176.582180.02
2017-12-0115:002176.642176.642176.592176.59
2017-12-0114:302178.142179.812175.652175.65
2017-12-0114:002177.532178.262176.242177.94
2017-12-0113:302171.532180.252171.042177.45
2017-12-0113:002169.002172.602169.002171.65
2017-12-0112:302171.922172.182168.672169.00
2017-12-0112:00
2017-12-0111:302167.442167.482167.442167.48
2017-12-0111:002167.862168.322165.172167.18
2017-12-0110:302171.022174.002166.112167.81
2017-12-0110:002170.822173.002169.722171.40
2017-12-0109:302184.962185.862170.372170.91
2017-12-0109:002185.562188.572181.382184.51
2017-11-3015:002172.782172.782172.322172.32
2017-11-3014:302170.902174.142170.902172.60
2017-11-3014:002165.422171.182165.352170.66
2017-11-3013:302162.072166.082161.962165.48
2017-11-3013:002160.492162.422160.282162.02
2017-11-3012:302157.042161.192156.662160.16
2017-11-3012:00
2017-11-3011:302156.062156.062155.982155.98
2017-11-3011:002155.732156.502154.632156.03
2017-11-3010:302158.402158.472154.202156.15
2017-11-3010:002153.072160.232153.072158.45
2017-11-3009:302154.002157.242153.122153.12
2017-11-3009:002159.692160.262149.772154.19
2017-11-2915:002157.112157.552157.112157.55
2017-11-2914:302153.822156.732153.162156.73
2017-11-2914:002152.722155.292152.642153.81
2017-11-2913:302151.432152.812150.392152.68
2017-11-2913:002152.782153.082150.972151.39
2017-11-2912:302152.132154.282152.132152.80
2017-11-2912:00
2017-11-2911:302154.372154.422154.372154.42
2017-11-2911:002151.632155.102151.512154.37
2017-11-2910:302155.462155.462151.652151.65
2017-11-2910:002150.652155.912150.232155.51
2017-11-2909:302152.842153.612150.602150.60
2017-11-2909:002151.022153.042148.732152.95
2017-11-2815:002139.322139.322139.262139.26
2017-11-2814:302139.652139.652138.052139.06
2017-11-2814:002138.362140.862138.262139.61
2017-11-2813:302138.182139.182137.332138.40
2017-11-2813:002137.442139.012137.442138.22
2017-11-2812:302142.632142.852136.352137.10
2017-11-2812:00
2017-11-2811:302145.512146.142145.512146.14
2017-11-2811:002148.332148.472145.142145.50
2017-11-2810:302139.362148.322139.172148.32
2017-11-2810:002135.762141.192135.702139.43
2017-11-2809:302136.612137.002132.812135.73
2017-11-2809:002140.802144.112135.982136.57
2017-11-2715:002141.232141.322141.232141.32
2017-11-2714:302141.472141.682140.222140.81
2017-11-2714:002136.792141.572136.632141.57
2017-11-2713:302142.112142.182136.852136.89
2017-11-2713:002141.792142.792140.902142.15
2017-11-2712:302143.262144.142141.852141.85
2017-11-2712:00
2017-11-2711:302142.742143.302142.742143.30
2017-11-2711:002144.782144.782140.842142.97
2017-11-2710:302146.292146.342141.582144.80
2017-11-2710:002151.482151.482145.692146.35
2017-11-2709:302150.882153.612149.672151.44
2017-11-2709:002156.522156.522147.842150.93
2017-11-2415:002149.412149.412149.122149.12
2017-11-2414:302150.472151.132149.172149.17
2017-11-2414:002150.592150.692148.712150.42
2017-11-2413:302148.972151.032148.202150.62
2017-11-2413:002146.652149.772146.072149.06
2017-11-2412:302143.172146.972141.242146.57
2017-11-2412:00
2017-11-2411:302140.632140.752140.632140.75
2017-11-2411:002138.292140.612137.852140.61
2017-11-2410:302139.242139.512136.942138.26
2017-11-2410:002139.312140.512138.482139.17
2017-11-2409:302138.322140.692138.022139.23
2017-11-2409:002136.002139.272135.152138.30
2017-11-2215:002149.932149.932149.162149.16
2017-11-2214:302151.672151.722149.132149.74
2017-11-2214:002150.062152.142149.272151.78
2017-11-2213:302148.782150.802148.702149.97
2017-11-2213:002152.042152.922147.062147.46
2017-11-2212:302155.082156.352151.492151.98
2017-11-2212:00
2017-11-2211:302154.192154.452154.192154.45
2017-11-2211:002152.042154.872152.022154.28
2017-11-2210:302154.282154.852152.032152.12
2017-11-2210:002152.992154.512151.932154.39
2017-11-2209:302151.022155.582149.382153.09
2017-11-2209:002154.122158.552150.132150.81
2017-11-2115:002145.392145.392144.642144.64
2017-11-2114:302149.642149.642145.542145.75
2017-11-2114:002150.512151.292148.292149.79
2017-11-2113:302150.152152.422150.152150.58
2017-11-2113:002148.732151.492147.962150.10
2017-11-2112:302147.252148.722145.412148.69
2017-11-2112:00
2017-11-2111:302148.252148.252148.012148.01
2017-11-2111:002148.752150.842148.492148.62
2017-11-2110:302145.512149.472145.452148.74
2017-11-2110:002146.382148.472145.402145.64
2017-11-2109:302149.522151.152146.112146.24
2017-11-2109:002142.912149.002140.562148.31
2017-11-2015:002131.602131.602131.212131.21
2017-11-2014:302134.562134.562132.132132.26
2017-11-2014:002130.842134.532130.842134.30
2017-11-2013:302132.872133.312130.412130.48
2017-11-2013:002131.202133.012128.152133.01
2017-11-2012:302128.982131.992128.462131.18
2017-11-2012:00
2017-11-2011:302128.872128.872128.752128.75
2017-11-2011:002126.382130.402125.852128.99
2017-11-2010:302130.342131.722125.702126.37
2017-11-2010:002130.242133.372127.412129.91
2017-11-2009:302130.302131.642128.382130.25
2017-11-2009:002123.952131.492120.942130.01
2017-11-1715:002133.452133.452133.442133.44
2017-11-1714:302128.932134.142126.112133.32
2017-11-1714:002134.752135.332127.732129.20
2017-11-1713:302133.752136.242130.612134.63
2017-11-1713:002129.322135.552126.642133.87
2017-11-1712:302138.652140.752129.462129.80
2017-11-1712:00
2017-11-1711:302133.412133.412132.972132.97
2017-11-1711:002149.082149.532132.352133.28
2017-11-1710:302152.342152.782145.862148.89
2017-11-1710:002152.152153.512149.302152.23
2017-11-1709:302150.622152.322148.392152.05
2017-11-1709:002147.502150.672142.342150.67
2017-11-1615:002127.272127.272126.362126.36
2017-11-1614:302124.922129.082123.902127.10
2017-11-1614:002129.872133.812121.912124.89
2017-11-1613:302120.602130.732119.702130.17
2017-11-1613:002113.722121.932113.722120.57
2017-11-1612:302112.292113.922109.282113.74
2017-11-1612:00
2017-11-1611:302114.142114.142114.102114.10
2017-11-1611:002106.572114.232106.572114.23
2017-11-1610:302106.462108.152105.452106.73
2017-11-1610:002103.712107.862102.792106.46
2017-11-1609:302100.542104.462099.352103.71
2017-11-1609:002090.102101.562090.102100.44
2017-11-1515:002100.742100.742099.252099.25
2017-11-1514:302104.612110.942100.882101.44
2017-11-1514:002098.102104.802096.302104.80
2017-11-1513:302099.932102.512098.302098.30
2017-11-1513:002096.252101.362096.252099.94
2017-11-1512:302111.352112.422093.902096.22
2017-11-1512:00
2017-11-1511:302110.102110.102110.102110.10
2017-11-1511:002113.952113.952108.212109.99
2017-11-1510:302114.752116.062112.332113.95
2017-11-1510:002121.582121.582112.392114.75
2017-11-1509:302120.202122.532114.502122.07
2017-11-1509:002127.502128.062120.352120.50
2017-11-1415:002141.122141.122140.692140.69
2017-11-1414:302142.752144.412139.712141.06
2017-11-1414:002146.562147.832142.422142.47
2017-11-1413:302147.682147.782145.082146.59
2017-11-1413:002147.192149.162142.812147.66
2017-11-1412:302145.712150.522145.502147.20
2017-11-1412:00
2017-11-1411:302143.562144.012143.562144.01
2017-11-1411:002146.202147.872142.672143.55
2017-11-1410:302147.352148.832145.652146.18
2017-11-1410:002144.152150.602144.152147.58
2017-11-1409:302145.532145.532140.032144.21
2017-11-1409:002144.372151.732143.922145.59
2017-11-1315:002149.512149.512148.552148.55
2017-11-1314:302158.942159.192149.712149.71
2017-11-1314:002159.112159.752158.262158.90
2017-11-1313:302157.332159.392156.902159.16
2017-11-1313:002158.852161.152157.232157.23
2017-11-1312:302157.352160.152156.982158.92
2017-11-1312:00
2017-11-1311:302158.202158.202158.052158.05
2017-11-1311:002160.162160.182156.642158.31
2017-11-1310:302159.872162.162159.402160.20
2017-11-1310:002158.662159.692154.962159.69
2017-11-1309:302157.362159.542156.452158.80
2017-11-1309:002163.522165.392157.362157.36
2017-11-1015:002169.692169.692168.892168.89
2017-11-1014:302172.702172.702169.232170.53
2017-11-1014:002170.512173.382168.722172.81
2017-11-1013:302171.522172.772168.582170.39
2017-11-1013:002164.432172.292164.262171.59
2017-11-1012:302167.752169.302164.782164.78
2017-11-1012:00
2017-11-1011:302164.022164.022163.822163.82
2017-11-1011:002169.772170.902162.662163.85
2017-11-1010:302170.342173.652168.812169.67
2017-11-1010:002163.752170.122163.592169.89
2017-11-1009:302164.112166.582159.052163.71
2017-11-1009:002163.702172.002163.702164.11
2017-11-0915:002187.462187.562187.462187.56
2017-11-0914:302171.782190.452162.302187.18
2017-11-0914:002202.612202.822172.022172.63
2017-11-0913:302218.082219.012201.502202.52
2017-11-0913:002220.832222.562218.192218.19
2017-11-0912:302214.672221.412214.272220.92
2017-11-0912:00
2017-11-0911:302223.672223.922223.672223.92
2017-11-0911:002215.522224.482215.432224.01
2017-11-0910:302209.612215.692209.612215.68
2017-11-0910:002210.662212.342208.852209.49
2017-11-0909:302210.802211.832208.152210.24
2017-11-0909:002198.342211.512198.012210.50
2017-11-0815:002188.422188.532188.422188.53
2017-11-0814:302186.182188.922186.152188.15
2017-11-0814:002185.892188.342184.662186.15
2017-11-0813:302184.422186.682183.342185.99
2017-11-0813:002186.242186.322183.902184.16
2017-11-0812:302181.082186.932180.212186.23
2017-11-0812:00
2017-11-0811:302182.852182.992182.852182.99
2017-11-0811:002181.822183.412180.812182.97
2017-11-0810:302180.172183.302180.172181.76
2017-11-0810:002177.232181.732176.712180.04
2017-11-0809:302177.892179.202173.832177.25
2017-11-0809:002178.622179.802176.342178.58

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