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 
2017-04-2815:001849.121849.441849.121849.44
2017-04-2814:301848.101848.831847.111848.79
2017-04-2814:001845.801848.421845.771848.27
2017-04-2813:301847.821848.691844.501846.00
2017-04-2813:001847.341849.481847.291847.80
2017-04-2812:301851.051851.051846.471847.30
2017-04-2812:00
2017-04-2811:301851.161851.311851.161851.31
2017-04-2811:001850.891851.531850.371851.02
2017-04-2810:301851.471851.471849.531850.76
2017-04-2810:001851.371852.011850.241851.51
2017-04-2809:301853.471854.051851.321851.38
2017-04-2809:001854.871857.371853.101853.50
2017-04-2715:001856.481856.481856.081856.08
2017-04-2714:301854.161857.621853.631857.62
2017-04-2714:001853.961854.511853.181854.25
2017-04-2713:301854.671855.091853.411853.92
2017-04-2713:001854.251856.251854.251854.68
2017-04-2712:301855.031856.431853.051854.32
2017-04-2712:00
2017-04-2711:301854.451854.591854.451854.59
2017-04-2711:001852.831854.561851.721854.41
2017-04-2710:301853.841854.001852.191852.77
2017-04-2710:001853.821856.261853.671853.75
2017-04-2709:301850.431855.081850.431853.90
2017-04-2709:001848.751852.361848.751850.40
2017-04-2615:001855.311855.751855.311855.75
2017-04-2614:301852.261854.701852.171854.38
2017-04-2614:001853.241854.011852.101852.44
2017-04-2613:301851.231853.801851.231853.31
2017-04-2613:001848.691850.951847.701850.95
2017-04-2612:301849.811849.811847.091848.87
2017-04-2612:00
2017-04-2611:301850.331850.381850.331850.38
2017-04-2611:001848.771850.411848.611850.40
2017-04-2610:301846.201848.881845.321848.88
2017-04-2610:001848.021848.441845.861846.18
2017-04-2609:301845.691849.321845.671848.06
2017-04-2609:001843.951845.701842.181845.65
2017-04-2515:001833.161833.241833.161833.24
2017-04-2514:301831.211835.951831.131833.71
2017-04-2514:001826.611831.501826.611831.02
2017-04-2513:301830.641830.811826.501826.69
2017-04-2513:001828.301831.101828.191830.79
2017-04-2512:301830.391830.741827.051828.21
2017-04-2512:00
2017-04-2511:301829.391829.391829.181829.18
2017-04-2511:001824.181829.611824.091829.61
2017-04-2510:301822.661825.751822.621824.15
2017-04-2510:001821.411823.001820.381822.66
2017-04-2509:301822.181822.981818.311821.11
2017-04-2509:001815.701821.801814.591821.80
2017-04-2415:001816.071816.071815.401815.40
2017-04-2414:301815.011817.731815.011816.55
2017-04-2414:001813.131815.801813.131814.57
2017-04-2413:301811.591813.181811.591813.08
2017-04-2413:001812.791813.281810.931811.53
2017-04-2412:301812.731813.171811.151812.80
2017-04-2412:00
2017-04-2411:301812.591813.011812.591813.01
2017-04-2411:001812.361814.201812.361812.79
2017-04-2410:301812.651813.291810.411812.28
2017-04-2410:001815.011815.261812.391812.65
2017-04-2409:301815.461815.581811.911814.39
2017-04-2409:001819.421820.721813.291815.23
2017-04-2115:001797.031797.031796.301796.30
2017-04-2114:301796.511798.361795.991798.17
2017-04-2114:001791.741796.481791.221796.40
2017-04-2113:301790.871791.871790.011791.84
2017-04-2113:001791.331791.461790.491790.92
2017-04-2112:301790.991791.421789.211791.27
2017-04-2112:00
2017-04-2111:301793.721793.721793.591793.59
2017-04-2111:001791.291794.201791.261793.74
2017-04-2110:301790.921792.341789.871791.30
2017-04-2110:001790.231791.421789.831790.91
2017-04-2109:301792.141792.921789.391790.59
2017-04-2109:001792.161793.941790.181792.12
2017-04-2015:001779.571779.571779.231779.23
2017-04-2014:301784.091784.531778.831779.68
2017-04-2014:001785.521786.001783.541784.08
2017-04-2013:301786.271787.611785.651785.65
2017-04-2013:001784.821786.481783.771786.48
2017-04-2012:301784.161784.931782.481784.82
2017-04-2012:00
2017-04-2011:301783.891783.891783.731783.73
2017-04-2011:001786.291786.621783.881783.88
2017-04-2010:301783.071786.171782.671786.17
2017-04-2010:001783.681783.861781.211783.02
2017-04-2009:301785.941786.461782.941783.69
2017-04-2009:001782.881787.431781.471785.85
2017-04-1915:001782.241782.241781.451781.45
2017-04-1914:301785.031785.051782.051782.08
2017-04-1914:001783.611785.361781.411785.11
2017-04-1913:301781.401783.831781.001783.44
2017-04-1913:001781.051783.321780.371781.51
2017-04-1912:301782.881783.041780.311780.97
2017-04-1912:00
2017-04-1911:301783.431783.651783.431783.65
2017-04-1911:001781.111783.801781.111783.23
2017-04-1910:301780.511781.161778.631781.16
2017-04-1910:001784.751785.181780.411780.41
2017-04-1909:301778.881786.351778.881784.73
2017-04-1909:001771.231778.891771.231778.77
2017-04-1815:001779.431779.601779.431779.60
2017-04-1814:301780.551781.321778.721779.40
2017-04-1814:001779.981781.021779.921780.49
2017-04-1813:301779.781780.051777.761779.89
2017-04-1813:001776.021780.181776.021779.72
2017-04-1812:301779.141779.251774.601776.07
2017-04-1812:00
2017-04-1811:301777.781777.781777.681777.68
2017-04-1811:001777.691778.781776.251777.91
2017-04-1810:301784.661784.661776.761777.66
2017-04-1810:001783.381784.751781.721784.63
2017-04-1809:301786.871786.871783.371783.40
2017-04-1809:001786.281789.961785.871787.46
2017-04-1715:001772.281772.281771.861771.86
2017-04-1714:301770.221772.341768.751772.34
2017-04-1714:001765.051770.171765.051770.17
2017-04-1713:301770.001770.261765.061765.06
2017-04-1713:001766.491769.991766.461769.98
2017-04-1712:301764.811770.231764.621766.59
2017-04-1712:00
2017-04-1711:301762.861763.081762.861763.08
2017-04-1711:001758.861763.391758.191762.85
2017-04-1710:301759.461760.791757.081758.96
2017-04-1710:001761.401762.291759.511759.51
2017-04-1709:301763.281763.281759.611761.49
2017-04-1709:001755.301765.231753.861763.29
2017-04-1415:001761.041761.571761.041761.57
2017-04-1414:301760.981762.511758.961760.27
2017-04-1414:001765.321765.351760.671760.95
2017-04-1413:301765.311765.791764.581765.31
2017-04-1413:001765.641766.181765.031765.42
2017-04-1412:301764.281766.951764.281765.57
2017-04-1412:00
2017-04-1411:301765.601765.601765.241765.24
2017-04-1411:001767.821768.351764.821765.74
2017-04-1410:301767.761768.681766.681767.77
2017-04-1410:001768.611770.151767.711767.77
2017-04-1409:301767.911769.601766.741768.59
2017-04-1409:001772.401775.471765.911767.92
2017-04-1315:001777.661777.661777.371777.37
2017-04-1314:301773.021780.251772.931777.71
2017-04-1314:001770.811775.501770.541773.20
2017-04-1313:301771.971771.971769.901770.94
2017-04-1313:001772.581773.401770.701772.02
2017-04-1312:301772.101773.191771.101772.54
2017-04-1312:00
2017-04-1311:301770.881770.881770.711770.71
2017-04-1311:001769.701772.461769.701770.78
2017-04-1310:301768.191773.451767.201769.43
2017-04-1310:001767.331768.291764.651768.10
2017-04-1309:301772.301772.811766.701767.14
2017-04-1309:001771.251773.861767.801772.62
2017-04-1215:001785.491785.851785.491785.85
2017-04-1214:301782.271784.981782.261784.19
2017-04-1214:001783.871783.871780.431782.35
2017-04-1213:301782.991785.501782.261783.88
2017-04-1213:001783.051783.411781.051783.04
2017-04-1212:301782.251783.661781.711783.18
2017-04-1212:00
2017-04-1211:301782.881782.891782.881782.89
2017-04-1211:001784.351784.721782.471782.98
2017-04-1210:301780.161786.551778.301784.28
2017-04-1210:001780.971782.311776.741780.08
2017-04-1209:301784.881786.851780.181780.97
2017-04-1209:001787.901790.011783.141784.94
2017-04-1115:001802.771802.771802.631802.63
2017-04-1114:301800.371802.221797.621802.22
2017-04-1114:001798.811801.431798.551800.30
2017-04-1113:301797.761799.031796.751798.87
2017-04-1113:001797.391798.031794.371797.56
2017-04-1112:301795.571798.151795.251797.40
2017-04-1112:00
2017-04-1111:301798.201798.491798.201798.49
2017-04-1111:001800.621800.621796.951798.05
2017-04-1110:301802.361802.981800.761800.99
2017-04-1110:001802.951803.641801.041802.40
2017-04-1109:301799.091804.431799.091803.04
2017-04-1109:001798.431801.011795.671798.99
2017-04-1015:001807.831807.831807.811807.81
2017-04-1014:301808.121811.181806.191808.26
2017-04-1014:001805.761808.101805.521808.09
2017-04-1013:301805.741805.851804.271805.85
2017-04-1013:001804.851806.051803.691805.70
2017-04-1012:301807.151807.201804.821804.88
2017-04-1012:00
2017-04-1011:301805.611805.671805.611805.67
2017-04-1011:001806.441807.661804.811805.61
2017-04-1010:301808.031808.601801.801806.48
2017-04-1010:001810.341813.081807.021807.94
2017-04-1009:301810.751811.181806.161810.36
2017-04-1009:001811.031812.171806.891810.70
2017-04-0715:001796.291796.291795.871795.87
2017-04-0714:301804.211806.041793.931795.92
2017-04-0714:001798.381805.001796.321804.07
2017-04-0713:301795.221800.691794.901798.48
2017-04-0713:001796.151800.531795.451795.45
2017-04-0712:301789.831796.971789.001795.86
2017-04-0712:00
2017-04-0711:301786.351786.351786.131786.13
2017-04-0711:001785.541787.901778.941786.30
2017-04-0710:301791.581796.271784.181785.30
2017-04-0710:001800.061803.011787.351792.94
2017-04-0709:301800.001803.181799.861800.10
2017-04-0709:001794.631801.421793.111800.08
2017-04-0615:001781.681781.681781.611781.61
2017-04-0614:301785.161786.471779.031781.29
2017-04-0614:001785.161785.161782.841784.85
2017-04-0613:301777.871784.961777.871784.96
2017-04-0613:001781.731783.481777.511777.61
2017-04-0612:301784.811786.661780.151781.74
2017-04-0612:00
2017-04-0611:301784.711784.711784.561784.56
2017-04-0611:001795.631795.631784.791784.81
2017-04-0610:301793.011797.361792.301795.74
2017-04-0610:001797.651797.931792.551792.92
2017-04-0609:301795.361800.571791.671797.90
2017-04-0609:001805.501808.581792.761795.36
2017-04-0515:001813.251813.251813.121813.12
2017-04-0514:301813.041814.711810.621813.46
2017-04-0514:001811.981813.211809.031813.09
2017-04-0513:301808.661812.151808.151812.09
2017-04-0513:001806.761808.901804.631808.90
2017-04-0512:301810.841810.841806.171806.80
2017-04-0512:00
2017-04-0511:301815.511815.511815.351815.35
2017-04-0511:001814.711815.441814.001815.34
2017-04-0510:301815.741816.971812.991814.55
2017-04-0510:001813.801816.931811.591815.76
2017-04-0509:301818.071820.131813.741813.84
2017-04-0509:001818.041822.951815.701817.90
2017-04-0415:001812.501812.501812.411812.41
2017-04-0414:301809.821813.721806.131812.62
2017-04-0414:001807.481810.571806.941809.71
2017-04-0413:301810.581810.791801.041807.22
2017-04-0413:001817.271817.881806.891810.64
2017-04-0412:301818.231820.141816.031817.26
2017-04-0412:00
2017-04-0411:301821.421821.851821.421821.85
2017-04-0411:001823.951825.741820.651820.97
2017-04-0410:301822.101823.911820.861823.80
2017-04-0410:001824.521824.711819.811822.03
2017-04-0409:301819.191824.411818.411824.41
2017-04-0409:001824.551824.891814.561819.26
2017-04-0315:001828.111828.111827.461827.46
2017-04-0314:301834.481834.731828.711828.71
2017-04-0314:001823.641834.591823.641834.45
2017-04-0313:301823.631825.201823.321823.70
2017-04-0313:001821.711823.951821.601823.61
2017-04-0312:301826.081826.211821.831821.83
2017-04-0312:00
2017-04-0311:301825.511825.531825.511825.53
2017-04-0311:001823.481825.811823.481825.50
2017-04-0310:301821.521824.631821.161823.09
2017-04-0310:001819.821822.611819.821821.52
2017-04-0309:301821.041821.451819.021820.18
2017-04-0309:001826.131826.341818.411821.43
2017-03-3115:001817.091817.091815.391815.39
2017-03-3114:301831.251831.251818.631818.63
2017-03-3114:001833.531833.551827.281831.27
2017-03-3113:301839.921840.171833.351833.43
2017-03-3113:001842.091842.781839.431839.85
2017-03-3112:301844.271844.951841.251842.11
2017-03-3112:00
2017-03-3111:301845.521845.521845.451845.45
2017-03-3111:001840.921847.251840.911845.62
2017-03-3110:301844.231844.731840.701840.90
2017-03-3110:001844.691845.451843.421844.35
2017-03-3109:301842.911845.661842.061844.59
2017-03-3109:001845.891845.961842.371842.94
2017-03-3015:001831.911832.061831.911832.06
2017-03-3014:301831.371833.591831.361831.65
2017-03-3014:001837.411837.511830.501831.25
2017-03-3013:301840.901841.441837.411837.41
2017-03-3013:001843.291843.841840.801840.90
2017-03-3012:301843.691845.891843.111843.17
2017-03-3012:00
2017-03-3011:301846.421846.591846.421846.59
2017-03-3011:001846.281847.611844.691846.52
2017-03-3010:301847.771848.561844.291846.39
2017-03-3010:001848.361849.441846.911847.71
2017-03-3009:301846.851847.821844.661847.78
2017-03-3009:001849.651853.381846.861846.86
2017-03-2915:001854.461855.281854.461855.28
2017-03-2914:301854.761854.821852.541854.09
2017-03-2914:001855.531856.261854.631854.77
2017-03-2913:301855.301855.981853.771855.60
2017-03-2913:001851.631855.361851.631855.10
2017-03-2912:301853.801853.801849.751851.61
2017-03-2912:00
2017-03-2911:301854.631854.791854.631854.79
2017-03-2911:001854.851857.161852.891854.69
2017-03-2910:301850.321854.721850.321854.72
2017-03-2910:001853.171854.241850.201850.35
2017-03-2909:301858.621859.331851.821853.20
2017-03-2909:001858.831861.871857.701858.59
2017-03-2815:001856.851857.481856.851857.48
2017-03-2814:301852.391856.341852.391856.34
2017-03-2814:001853.011853.191852.031852.42
2017-03-2813:301853.701854.321853.001853.00
2017-03-2813:001855.791856.371853.101853.85
2017-03-2812:301855.951857.081855.261855.94
2017-03-2812:00
2017-03-2811:301856.131856.131855.821855.82
2017-03-2811:001853.311856.641853.221856.57
2017-03-2810:301851.181854.371850.681853.33
2017-03-2810:001853.631853.991847.831850.87
2017-03-2809:301855.171856.571853.701853.70
2017-03-2809:001850.001855.391849.871855.22
2017-03-2715:001832.301832.811832.301832.81
2017-03-2714:301833.411833.561830.601832.55
2017-03-2714:001833.131833.561831.141833.56
2017-03-2713:301833.061834.771833.021833.27
2017-03-2713:001834.831836.111832.071833.09
2017-03-2712:301833.801836.231833.731834.78
2017-03-2712:00
2017-03-2711:301831.931831.931831.761831.76
2017-03-2711:001831.341833.481830.541832.21
2017-03-2710:301830.311832.881830.061831.23
2017-03-2710:001833.151833.211827.091830.56
2017-03-2709:301840.741840.741833.281833.28
2017-03-2709:001839.901841.841838.631840.82

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