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 
2017-10-1715:002081.422081.822081.422081.82
2017-10-1714:302079.892081.132078.622081.00
2017-10-1714:002078.832080.002078.332079.92
2017-10-1713:302081.182082.122078.912078.91
2017-10-1713:002078.742081.602078.282081.18
2017-10-1712:302075.922079.012075.452078.68
2017-10-1712:00
2017-10-1711:302076.002076.412076.002076.41
2017-10-1711:002074.162075.942073.932075.94
2017-10-1710:302075.272078.422073.842074.18
2017-10-1710:002081.222082.602074.972074.99
2017-10-1709:302082.322083.422078.642081.27
2017-10-1709:002084.942086.442082.462082.46
2017-10-1615:002078.712078.712077.922077.92
2017-10-1614:302081.262081.262078.072078.59
2017-10-1614:002083.292083.442080.462081.21
2017-10-1613:302083.052083.432082.242083.22
2017-10-1613:002083.572084.782081.322083.05
2017-10-1612:302082.462083.802081.892083.48
2017-10-1612:00
2017-10-1611:302082.182082.812082.182082.81
2017-10-1611:002080.012082.382079.792082.30
2017-10-1610:302079.682080.112077.092080.08
2017-10-1610:002079.582080.342078.782079.73
2017-10-1609:302075.782080.812075.502079.87
2017-10-1609:002071.142076.862069.042075.89
2017-10-1315:002069.502069.502068.562068.56
2017-10-1314:302068.412071.602068.412068.73
2017-10-1314:002070.832071.012066.672068.39
2017-10-1313:302069.162071.362069.162070.78
2017-10-1313:002067.002073.902066.622069.01
2017-10-1312:302059.622068.062059.622066.52
2017-10-1312:00
2017-10-1311:302055.852056.232055.852056.23
2017-10-1311:002058.622058.802055.482055.87
2017-10-1310:302056.062059.782055.982058.63
2017-10-1310:002054.402056.222053.912056.05
2017-10-1309:302050.632054.642050.632054.42
2017-10-1309:002052.142056.482050.732050.73
2017-10-1215:002057.972057.972057.762057.76
2017-10-1214:302057.832058.622057.562058.19
2017-10-1214:002059.392060.612058.212058.24
2017-10-1213:302059.982060.872058.702059.40
2017-10-1213:002061.762061.832059.512059.99
2017-10-1212:302061.762062.592061.212061.68
2017-10-1212:00
2017-10-1211:302060.602060.752060.602060.75
2017-10-1211:002059.792062.102059.522060.61
2017-10-1210:302058.042059.682058.012059.60
2017-10-1210:002057.012058.562055.762058.08
2017-10-1209:302058.272058.912056.242056.97
2017-10-1209:002058.042060.442057.392058.27
2017-10-1115:002051.312051.692051.312051.69
2017-10-1114:302051.932052.382050.052051.06
2017-10-1114:002051.602052.172051.382051.93
2017-10-1113:302051.532051.682050.852051.49
2017-10-1113:002051.292051.682050.852051.54
2017-10-1112:302050.382052.202050.062051.39
2017-10-1112:00
2017-10-1111:302050.822050.922050.822050.92
2017-10-1111:002049.482051.902049.482050.97
2017-10-1110:302049.552049.882048.222049.46
2017-10-1110:002045.362049.682045.112049.68
2017-10-1109:302043.312045.702042.982045.36
2017-10-1109:002046.132047.352043.022043.44
2017-10-1015:002047.082047.722047.082047.72
2017-10-1014:302045.582047.722045.582046.52
2017-10-1014:002045.892047.442044.742045.60
2017-10-1013:302042.592046.512041.912046.43
2017-10-1013:002042.372042.572041.932042.51
2017-10-1012:302042.392043.222042.212042.41
2017-10-1012:00
2017-10-1011:302041.782041.782041.542041.54
2017-10-1011:002040.102042.012039.412041.58
2017-10-1010:302039.422040.542038.552040.16
2017-10-1010:002039.422041.562038.922039.34
2017-10-1009:302038.862041.052038.742039.38
2017-10-1009:002030.362038.982030.362038.84
2017-10-0615:002033.822033.822033.742033.74
2017-10-0614:302033.402033.702032.292033.33
2017-10-0614:002032.702033.692032.142033.45
2017-10-0613:302032.632033.232031.922032.62
2017-10-0613:002030.742033.302030.742032.68
2017-10-0612:302032.832033.022029.182030.61
2017-10-0612:00
2017-10-0611:302033.782033.782033.762033.76
2017-10-0611:002032.962033.872032.592033.61
2017-10-0610:302033.312033.572032.372033.01
2017-10-0610:002035.972036.592033.292033.33
2017-10-0609:302035.812036.562034.662036.02
2017-10-0609:002037.852039.392035.712035.71
2017-10-0515:002032.482032.482032.442032.44
2017-10-0514:302031.062032.872030.332032.87
2017-10-0514:002031.712031.802030.932031.11
2017-10-0513:302032.962033.042029.962031.66
2017-10-0513:002031.942034.302031.722033.05
2017-10-0512:302032.922033.272030.312031.93
2017-10-0512:00
2017-10-0511:302032.352033.082032.352033.08
2017-10-0511:002033.512033.512031.932032.29
2017-10-0510:302033.132034.172033.072033.49
2017-10-0510:002033.132034.072032.012033.10
2017-10-0509:302035.752035.752033.092033.15
2017-10-0509:002033.962037.402033.962035.68
2017-10-0415:002033.172033.652033.172033.65
2017-10-0414:302031.322032.922031.322032.92
2017-10-0414:002034.902034.992029.652031.30
2017-10-0413:302034.762036.092034.762035.02
2017-10-0413:002035.892036.392034.042034.84
2017-10-0412:302037.072038.322035.622035.81
2017-10-0412:00
2017-10-0411:302037.062037.642037.062037.64
2017-10-0411:002035.092037.392034.952036.91
2017-10-0410:302032.942035.452032.252035.27
2017-10-0410:002031.442034.022031.092033.10
2017-10-0409:302035.562036.062031.192031.63
2017-10-0409:002036.172037.442030.782035.52
2017-10-0315:002034.222034.222034.062034.06
2017-10-0314:302030.742034.442030.632034.44
2017-10-0314:002029.202030.922028.992030.73
2017-10-0313:302028.912029.212027.842029.17
2017-10-0313:002029.672030.302029.012029.15
2017-10-0312:302030.622031.902029.072029.75
2017-10-0312:00
2017-10-0311:302029.072029.072028.812028.81
2017-10-0311:002030.022032.242029.182029.18
2017-10-0310:302025.482030.032025.482030.03
2017-10-0310:002024.742027.132024.742025.49
2017-10-0309:302027.802027.802024.342024.66
2017-10-0309:002029.252029.962027.422027.81
2017-10-0215:002020.722021.562020.722021.56
2017-10-0214:302019.862020.842018.392020.84
2017-10-0214:002018.602019.972018.582019.86
2017-10-0213:302021.072021.112018.292018.55
2017-10-0213:002022.002022.092020.792021.18
2017-10-0212:302021.552022.682020.872022.13
2017-10-0212:00
2017-10-0211:302020.122020.362020.122020.36
2017-10-0211:002022.092023.182019.922020.13
2017-10-0210:302023.122024.522021.832022.04
2017-10-0210:002023.602024.462021.652023.05
2017-10-0209:302024.212025.342023.052023.61
2017-10-0209:002028.532029.012022.712024.23
2017-09-2915:002023.352023.352023.222023.22
2017-09-2914:302023.262023.622020.482023.21
2017-09-2914:002020.842024.192020.842023.44
2017-09-2913:302022.342023.492020.502020.78
2017-09-2913:002018.642022.862018.612022.34
2017-09-2912:302018.112019.852017.422018.66
2017-09-2912:00
2017-09-2911:302017.722017.762017.722017.76
2017-09-2911:002017.792018.372016.402017.57
2017-09-2910:302018.202018.872017.582017.72
2017-09-2910:002017.402018.442017.192018.18
2017-09-2909:302019.932020.302017.352017.35
2017-09-2909:002022.642024.952019.822019.98
2017-09-2815:002027.272027.272027.202027.20
2017-09-2814:302025.012028.182024.742026.89
2017-09-2814:002023.732027.142021.422025.10
2017-09-2813:302022.152023.702022.042023.69
2017-09-2813:002022.932024.472021.812022.11
2017-09-2812:302016.682024.012015.852022.84
2017-09-2812:00
2017-09-2811:302016.932017.392016.932017.39
2017-09-2811:002017.532017.592015.592017.03
2017-09-2810:302018.752018.752015.772017.53
2017-09-2810:002017.862019.282017.172018.82
2017-09-2809:302016.902018.472015.142017.88
2017-09-2809:002020.882020.882014.462016.84
2017-09-2715:002011.202011.202011.142011.14
2017-09-2714:302008.872010.502008.612010.50
2017-09-2714:002012.202012.202008.922008.92
2017-09-2713:302008.322012.232008.322012.23
2017-09-2713:002008.622010.912007.672007.83
2017-09-2712:302008.112009.222006.992008.63
2017-09-2712:00
2017-09-2711:302006.762006.782006.762006.78
2017-09-2711:002006.352007.662005.802006.87
2017-09-2710:302006.142006.952002.892006.37
2017-09-2710:002004.192006.122002.872006.11
2017-09-2709:302006.642008.152003.742004.06
2017-09-2709:002013.652013.732006.572006.57
2017-09-2615:002019.262020.022019.262020.02
2017-09-2614:302017.232019.812016.972019.26
2017-09-2614:002017.792019.102016.962017.29
2017-09-2613:302015.372017.862015.282017.72
2017-09-2613:002017.622018.042015.292015.30
2017-09-2612:302021.222021.252017.292017.78
2017-09-2612:00
2017-09-2611:302021.022021.352021.022021.35
2017-09-2611:002018.102022.412018.082020.94
2017-09-2610:302018.622020.542017.962018.07
2017-09-2610:002018.272019.632017.452018.70
2017-09-2609:302019.532019.562015.832018.00
2017-09-2609:002015.442019.682014.562019.56
2017-09-2515:002018.802018.802018.802018.80
2017-09-2514:302016.982020.432016.982018.80
2017-09-2514:002017.462018.542016.732016.77
2017-09-2513:302015.592017.632015.592017.58
2017-09-2513:002017.932018.232015.022015.54
2017-09-2512:302017.572018.222016.332017.81
2017-09-2512:00
2017-09-2511:302020.252020.252020.042020.04
2017-09-2511:002017.452020.672016.142020.22
2017-09-2510:302017.742017.742015.742017.39
2017-09-2510:002017.752019.142017.072017.67
2017-09-2509:302016.912019.002016.912018.07
2017-09-2509:002017.792021.862016.532016.91
2017-09-2215:002007.122007.132007.122007.13
2017-09-2214:302006.102007.722005.372007.56
2017-09-2214:002005.262006.452005.172005.98
2017-09-2213:302003.192004.932002.952004.93
2017-09-2213:002002.722004.402002.722003.28
2017-09-2212:302005.202005.202000.872002.67
2017-09-2212:00
2017-09-2211:302005.692005.692005.592005.59
2017-09-2211:002006.792008.092003.382005.62
2017-09-2210:302004.212007.132004.212007.12
2017-09-2210:002006.462007.802001.722004.18
2017-09-2209:302012.462012.872004.962006.46
2017-09-2209:002013.712017.062012.232012.45
2017-09-2115:002011.742011.742011.242011.24
2017-09-2114:302010.412013.332009.872011.50
2017-09-2114:002012.862013.602010.112010.21
2017-09-2113:302015.712015.712011.572012.87
2017-09-2113:002016.082016.202014.342015.80
2017-09-2112:302020.932020.942015.432016.15
2017-09-2112:00
2017-09-2111:302023.092023.092022.902022.90
2017-09-2111:002019.332022.772018.602022.68
2017-09-2110:302018.822020.012018.822019.22
2017-09-2110:002016.732021.272016.732018.80
2017-09-2109:302019.512019.512016.452016.85
2017-09-2109:002020.082022.142017.352019.54
2017-09-2015:002010.832010.832010.162010.16
2017-09-2014:302008.042011.092007.952010.90
2017-09-2014:002008.522009.232007.732007.99
2017-09-2013:302008.662009.282007.052008.41
2017-09-2013:002008.592010.392008.592008.70
2017-09-2012:302012.762013.212008.452008.54
2017-09-2012:00
2017-09-2011:302008.942008.942008.582008.58
2017-09-2011:002009.752010.232008.662008.66
2017-09-2010:302009.372010.222009.032009.89
2017-09-2010:002008.782010.292008.242009.37
2017-09-2009:302010.492012.202008.992008.99
2017-09-2009:002008.962011.022007.802010.49
2017-09-1915:002013.282013.282013.032013.03
2017-09-1914:302013.342014.132011.662013.57
2017-09-1914:002010.192013.722008.982013.28
2017-09-1913:302005.612010.482005.612010.24
2017-09-1913:002004.712005.622004.712005.62
2017-09-1912:302005.712006.802004.732004.73
2017-09-1912:00
2017-09-1911:302006.332006.332006.142006.14
2017-09-1911:002005.792007.132004.582006.48
2017-09-1910:302002.852006.212002.852005.80
2017-09-1910:002003.372003.472001.042002.96
2017-09-1909:302002.582003.472001.002003.23
2017-09-1909:002002.682003.681999.772002.43
2017-09-1515:001986.891987.001986.891987.00
2017-09-1514:301987.781988.731986.401986.52
2017-09-1514:001987.391989.051986.971987.88
2017-09-1513:301988.641988.641987.261987.39
2017-09-1513:001985.851989.451985.811988.66
2017-09-1512:301980.841986.961980.841985.89
2017-09-1512:00
2017-09-1511:301979.011979.241979.011979.24
2017-09-1511:001979.921980.971978.941979.06
2017-09-1510:301981.701983.041979.811979.84
2017-09-1510:001984.841986.011981.731981.75
2017-09-1509:301983.921985.191983.861984.78
2017-09-1509:001979.201983.921979.021983.53
2017-09-1415:001983.231983.231982.191982.19
2017-09-1414:301983.991984.151980.651983.30
2017-09-1414:001984.911985.131983.951984.00
2017-09-1413:301980.271985.231980.241984.87
2017-09-1413:001985.461986.431979.901980.28
2017-09-1412:301987.581987.581983.521985.38
2017-09-1412:00
2017-09-1411:301989.211989.771989.211989.77
2017-09-1411:001994.091994.091988.561989.16
2017-09-1410:301993.171995.311992.671994.17
2017-09-1410:001992.711994.251992.151993.26
2017-09-1409:301986.571993.001986.571992.51
2017-09-1409:001986.361989.531985.491986.59
2017-09-1315:001986.521986.521986.251986.25
2017-09-1314:301987.221988.121986.111986.66
2017-09-1314:001988.291988.311986.811987.30
2017-09-1313:301988.681989.221988.231988.23
2017-09-1313:001988.211989.081988.161988.71
2017-09-1312:301987.191989.241986.861988.22
2017-09-1312:00
2017-09-1311:301986.591986.781986.591986.78
2017-09-1311:001984.571986.481984.001986.47
2017-09-1310:301985.661985.771984.501984.53
2017-09-1310:001984.481985.751983.471985.75
2017-09-1309:301984.011985.611983.461984.47
2017-09-1309:001983.081985.331981.911984.20
2017-09-1215:001975.031975.281975.031975.28
2017-09-1214:301975.411975.741974.731974.92
2017-09-1214:001974.801975.961974.591975.42
2017-09-1213:301977.241978.601974.681974.84
2017-09-1213:001973.681977.691973.681977.69
2017-09-1212:301975.241976.851973.301973.30
2017-09-1212:00
2017-09-1211:301973.641973.811973.641973.81
2017-09-1211:001974.831975.971973.701973.70
2017-09-1210:301974.991975.621974.721974.83
2017-09-1210:001975.911977.121974.941974.99
2017-09-1209:301975.701975.701972.641975.31
2017-09-1209:001976.201978.361974.921975.89
2017-09-1115:001959.841960.061959.841960.06
2017-09-1114:301959.311960.101958.501959.23
2017-09-1114:001960.901961.111959.421959.42
2017-09-1113:301960.141961.751960.131960.82
2017-09-1113:001963.371963.541959.861960.13
2017-09-1112:301962.861965.351962.811963.45
2017-09-1112:00
2017-09-1111:301963.101963.101963.061963.06
2017-09-1111:001963.581965.481963.091963.09
2017-09-1110:301965.231965.861962.561963.62
2017-09-1110:001962.811965.341961.861965.22
2017-09-1109:301961.731963.171960.571962.76
2017-09-1109:001953.731963.231952.531961.86

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