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 
2017-08-1815:001932.091932.091931.691931.69
2017-08-1814:301932.071933.091930.161931.86
2017-08-1814:001928.541932.081928.191931.94
2017-08-1813:301929.711929.711927.671928.60
2017-08-1813:001934.221934.561929.681929.68
2017-08-1812:301933.641935.051932.661934.26
2017-08-1812:00
2017-08-1811:301931.571931.831931.571931.83
2017-08-1811:001931.691933.211929.601931.34
2017-08-1810:301932.951932.951930.801931.58
2017-08-1810:001932.221934.581931.951932.96
2017-08-1809:301928.511932.491927.751932.23
2017-08-1809:001928.651931.161925.221928.29
2017-08-1715:001953.211953.211952.471952.47
2017-08-1714:301954.381954.701952.951952.95
2017-08-1714:001955.441955.581953.631954.35
2017-08-1713:301956.141956.851955.371955.43
2017-08-1713:001955.361956.271954.551956.13
2017-08-1712:301956.231957.531954.071955.31
2017-08-1712:00
2017-08-1711:301954.231954.441954.231954.44
2017-08-1711:001951.731955.011951.701954.25
2017-08-1710:301950.871953.311950.761951.76
2017-08-1710:001952.471952.471949.871950.88
2017-08-1709:301953.921956.291952.201952.50
2017-08-1709:001951.821955.011949.081953.91
2017-08-1615:001953.541953.541952.451952.45
2017-08-1614:301951.811954.291951.811953.79
2017-08-1614:001954.531956.621951.861951.87
2017-08-1613:301954.281955.811953.971954.46
2017-08-1613:001954.981954.981953.851954.19
2017-08-1612:301954.641955.131953.891954.97
2017-08-1612:00
2017-08-1611:301954.131954.321954.131954.32
2017-08-1611:001952.321954.331952.191954.11
2017-08-1610:301950.831953.851950.831952.06
2017-08-1610:001952.241953.241950.701950.75
2017-08-1609:301954.141954.161949.791952.03
2017-08-1609:001950.701955.051948.451954.25
2017-08-1515:001953.681953.681952.811952.81
2017-08-1514:301957.391959.391952.831953.67
2017-08-1514:001955.341957.711955.341957.46
2017-08-1513:301955.461956.121954.441955.35
2017-08-1513:001952.551956.531952.541955.56
2017-08-1512:301954.581954.581951.721952.59
2017-08-1512:00
2017-08-1511:301953.651953.651953.571953.57
2017-08-1511:001954.781956.091953.041953.71
2017-08-1510:301954.161958.441953.741954.79
2017-08-1510:001954.641955.231952.371954.12
2017-08-1509:301957.051959.621954.481954.63
2017-08-1509:001947.891957.401944.641957.16
2017-08-1415:001933.851933.851933.051933.05
2017-08-1414:301935.871936.751932.451933.95
2017-08-1414:001935.261936.851933.811935.75
2017-08-1413:301940.131940.131935.331935.33
2017-08-1413:001943.911943.951940.011940.18
2017-08-1412:301938.851944.151938.331943.95
2017-08-1412:00
2017-08-1411:301937.881938.711937.881938.71
2017-08-1411:001936.081937.881934.201937.88
2017-08-1410:301937.161937.471935.351936.13
2017-08-1410:001934.441938.151934.441937.34
2017-08-1409:301934.581934.581931.581934.34
2017-08-1409:001934.651936.331927.661934.51
2017-08-1015:001951.561951.951951.561951.95
2017-08-1014:301951.421952.041949.881951.04
2017-08-1014:001948.951952.291948.901951.41
2017-08-1013:301948.121948.991947.061948.99
2017-08-1013:001950.051950.051946.401948.16
2017-08-1012:301947.151950.131944.611950.06
2017-08-1012:00
2017-08-1011:301948.291948.471948.291948.47
2017-08-1011:001951.881951.881946.931947.98
2017-08-1010:301953.861953.861950.831951.92
2017-08-1010:001952.921955.711950.301953.95
2017-08-1009:301956.891957.471952.451952.97
2017-08-1009:001952.031957.691951.221957.10
2017-08-0915:001950.901950.901950.671950.67
2017-08-0914:301947.381951.691945.831950.76
2017-08-0914:001949.431949.551946.041947.94
2017-08-0913:301947.981950.671947.971949.52
2017-08-0913:001945.701948.141945.701947.84
2017-08-0912:301947.411947.621941.731945.63
2017-08-0912:00
2017-08-0911:301947.391947.391947.211947.21
2017-08-0911:001947.711947.711944.351947.54
2017-08-0910:301948.801949.731945.691947.93
2017-08-0910:001946.361950.161943.941948.61
2017-08-0909:301960.431960.431946.371946.63
2017-08-0909:001968.301969.371960.481960.48
2017-08-0815:001972.911973.111972.911973.11
2017-08-0814:301974.291974.291971.101972.49
2017-08-0814:001972.971974.241972.881973.85
2017-08-0813:301973.031973.521971.841973.00
2017-08-0813:001970.091974.601969.811972.99
2017-08-0812:301971.051971.161967.941970.03
2017-08-0812:00
2017-08-0811:301971.481971.481971.321971.32
2017-08-0811:001970.701972.071970.601971.43
2017-08-0810:301975.121975.481968.181970.70
2017-08-0810:001976.551976.551975.041975.05
2017-08-0809:301976.501979.061976.131976.61
2017-08-0809:001980.401981.701976.291976.48
2017-08-0715:001979.121979.121978.581978.58
2017-08-0714:301978.331980.091977.911979.35
2017-08-0714:001980.041980.411978.131978.32
2017-08-0713:301979.691980.221979.371979.96
2017-08-0713:001981.071981.181979.651979.65
2017-08-0712:301981.951983.571980.631981.06
2017-08-0712:00
2017-08-0711:301981.511982.001981.511982.00
2017-08-0711:001982.011982.241979.641981.34
2017-08-0710:301980.761983.261980.761981.99
2017-08-0710:001978.341980.381978.341980.34
2017-08-0709:301977.331978.371976.591978.34
2017-08-0709:001982.591983.261977.331977.33
2017-08-0415:001973.831973.831973.271973.27
2017-08-0414:301973.201974.521972.781973.83
2017-08-0414:001973.741976.081973.191973.19
2017-08-0413:301972.521973.721972.521973.72
2017-08-0413:001972.761973.411972.351972.50
2017-08-0412:301972.081975.421971.311972.83
2017-08-0412:00
2017-08-0411:301970.941971.161970.941971.16
2017-08-0411:001970.991972.451970.721970.78
2017-08-0410:301970.241971.391970.051971.02
2017-08-0410:001970.171971.071969.931970.22
2017-08-0409:301967.941971.011967.941970.15
2017-08-0409:001970.371970.371965.841967.92
2017-08-0315:001972.891973.041972.891973.04
2017-08-0314:301971.761973.151970.091972.44
2017-08-0314:001969.431971.761968.271971.72
2017-08-0313:301970.441971.111967.911969.43
2017-08-0313:001970.331971.091969.771970.44
2017-08-0312:301970.151972.851969.731970.38
2017-08-0312:00
2017-08-0311:301968.241968.291968.241968.29
2017-08-0311:001969.441969.771966.031968.24
2017-08-0310:301969.811969.811967.511969.45
2017-08-0310:001973.681973.681968.311969.83
2017-08-0309:301972.821974.261970.021973.72
2017-08-0309:001971.421972.791967.421972.79
2017-08-0215:001971.891971.891971.251971.25
2017-08-0214:301971.261972.951971.261972.25
2017-08-0214:001974.611974.791971.301971.30
2017-08-0213:301973.381975.261972.731974.61
2017-08-0213:001974.671975.511972.281973.42
2017-08-0212:301972.301976.681972.011974.72
2017-08-0212:00
2017-08-0211:301971.521971.521971.441971.44
2017-08-0211:001970.141971.911970.141971.30
2017-08-0210:301969.611970.511969.391970.14
2017-08-0210:001966.241969.921965.981969.60
2017-08-0209:301965.991967.791965.391966.26
2017-08-0209:001975.641976.651966.431966.43
2017-08-0115:001968.441968.601968.441968.60
2017-08-0114:301965.091968.681965.091968.39
2017-08-0114:001965.421966.751964.871965.11
2017-08-0113:301964.821966.311964.821965.31
2017-08-0113:001966.311966.311963.151964.76
2017-08-0112:301964.631966.611963.291966.35
2017-08-0112:00
2017-08-0111:301963.221963.271963.221963.27
2017-08-0111:001967.001967.121962.691963.05
2017-08-0110:301968.041968.491966.691967.00
2017-08-0110:001962.481970.161962.481967.99
2017-08-0109:301963.851964.791962.491962.49
2017-08-0109:001955.981966.381954.871963.89
2017-07-3115:001955.361955.361954.381954.38
2017-07-3114:301960.001960.371955.471955.47
2017-07-3114:001960.881961.911959.871959.92
2017-07-3113:301959.921962.321959.071960.94
2017-07-3113:001957.631960.871957.561959.95
2017-07-3112:301957.341958.821957.311957.62
2017-07-3112:00
2017-07-3111:301957.181957.181957.131957.13
2017-07-3111:001957.341958.051956.681957.15
2017-07-3110:301952.621957.711952.621957.39
2017-07-3110:001955.271955.931951.691952.50
2017-07-3109:301958.741958.741954.011954.58
2017-07-3109:001955.551959.061951.931958.68
2017-07-2815:001960.691960.691960.431960.43
2017-07-2814:301958.581960.181956.381959.85
2017-07-2814:001959.931960.321958.371958.71
2017-07-2813:301957.041959.931957.041959.90
2017-07-2813:001962.521962.521955.421957.08
2017-07-2812:301966.081966.801961.471962.53
2017-07-2812:00
2017-07-2811:301966.001966.021966.001966.02
2017-07-2811:001964.691966.001964.171966.00
2017-07-2810:301963.621965.671963.441964.81
2017-07-2810:001962.501964.501962.051963.65
2017-07-2809:301962.871963.091959.361962.87
2017-07-2809:001964.801965.411962.451962.91
2017-07-2715:001967.101967.101966.681966.68
2017-07-2714:301976.141976.141963.771967.01
2017-07-2714:001976.341980.791976.031976.23
2017-07-2713:301966.941976.531966.601976.46
2017-07-2713:001967.491968.151966.781966.98
2017-07-2712:301966.961967.501965.471967.50
2017-07-2712:00
2017-07-2711:301967.731968.191967.731968.19
2017-07-2711:001965.721967.631963.761967.63
2017-07-2710:301968.701969.231965.301965.67
2017-07-2710:001965.721971.051965.441968.72
2017-07-2709:301960.261966.061959.561965.80
2017-07-2709:001960.761965.341959.421960.23
2017-07-2615:001963.071963.171963.071963.17
2017-07-2614:301961.231964.761961.121962.90
2017-07-2614:001961.591962.461961.111961.13
2017-07-2613:301961.691961.741958.721961.40
2017-07-2613:001962.211962.211959.231961.74
2017-07-2612:301963.901964.581962.161962.34
2017-07-2612:00
2017-07-2611:301964.401964.401963.361963.36
2017-07-2611:001965.491966.111963.871964.63
2017-07-2610:301967.521968.751964.491965.48
2017-07-2610:001969.301969.651967.551967.55
2017-07-2609:301970.051971.611969.171969.30
2017-07-2609:001973.391973.501969.441970.07
2017-07-2515:001964.621964.621963.821963.82
2017-07-2514:301965.251965.521963.671964.54
2017-07-2514:001964.741965.291964.641965.21
2017-07-2513:301964.031965.121963.991964.73
2017-07-2513:001966.151966.501963.811964.02
2017-07-2512:301965.191966.651965.191966.11
2017-07-2512:00
2017-07-2511:301963.531963.531963.061963.06
2017-07-2511:001967.261967.991962.531963.49
2017-07-2510:301970.251970.681966.981967.31
2017-07-2510:001969.171971.641968.551970.17
2017-07-2509:301971.591972.361969.151969.29
2017-07-2509:001970.611974.491970.041971.52
2017-07-2415:001971.371971.371971.211971.21
2017-07-2414:301972.651973.671969.411971.05
2017-07-2414:001966.861973.021966.761972.65
2017-07-2413:301962.561966.811962.561966.81
2017-07-2413:001963.311963.591961.701962.60
2017-07-2412:301963.001964.671962.961963.26
2017-07-2412:00
2017-07-2411:301962.871962.881962.871962.88
2017-07-2411:001963.301963.361961.251962.90
2017-07-2410:301961.141963.951961.141963.40
2017-07-2410:001963.431964.131959.571961.12
2017-07-2409:301961.781963.601961.041963.36
2017-07-2409:001965.761967.161959.301961.80
2017-07-2115:001978.531978.531978.211978.21
2017-07-2114:301979.121979.211976.891977.70
2017-07-2114:001979.441979.651979.161979.16
2017-07-2113:301979.521980.051979.341979.40
2017-07-2113:001978.901979.531977.881979.53
2017-07-2112:301977.401979.701977.281978.87
2017-07-2112:00
2017-07-2111:301976.961977.061976.961977.06
2017-07-2111:001977.251977.351976.661976.96
2017-07-2110:301977.101977.501976.871977.21
2017-07-2110:001979.841979.861976.841977.12
2017-07-2109:301981.001981.531978.201979.81
2017-07-2109:001979.041981.391978.321980.96
2017-07-2015:001984.271984.311984.271984.31
2017-07-2014:301984.081984.491982.741984.11
2017-07-2014:001982.681984.211982.491984.07
2017-07-2013:301983.061983.191982.341982.75
2017-07-2013:001985.011985.011982.401983.05
2017-07-2012:301984.581986.581983.261985.00
2017-07-2012:00
2017-07-2011:301981.291981.291981.111981.11
2017-07-2011:001982.071982.071980.101981.08
2017-07-2010:301978.571983.871978.411982.08
2017-07-2010:001975.561978.561975.141978.48
2017-07-2009:301974.351976.101973.341975.59
2017-07-2009:001971.641976.651971.561974.32
2017-07-1915:001967.911967.911967.821967.82
2017-07-1914:301966.371968.601966.371967.40
2017-07-1914:001964.021968.291964.001966.43
2017-07-1913:301966.651966.821964.021964.07
2017-07-1913:001968.371968.481966.471966.67
2017-07-1912:301968.781969.681967.431968.31
2017-07-1912:00
2017-07-1911:301969.581969.581969.571969.57
2017-07-1911:001967.171969.771965.931969.51
2017-07-1910:301966.841967.611966.451967.18
2017-07-1910:001966.571968.231966.571966.94
2017-07-1909:301961.781966.531961.211966.53
2017-07-1909:001960.361962.811958.051961.75
2017-07-1815:001964.171964.171963.701963.70
2017-07-1814:301962.211964.501961.961964.38
2017-07-1814:001962.111962.201961.121962.17
2017-07-1813:301963.591963.821962.031962.14
2017-07-1813:001960.391963.721960.391963.54
2017-07-1812:301957.071960.471956.531960.47
2017-07-1812:00
2017-07-1811:301959.011959.011958.891958.89
2017-07-1811:001957.431959.761957.401959.19
2017-07-1810:301956.051957.871952.041957.40
2017-07-1810:001961.451961.691955.581956.08
2017-07-1809:301964.111965.061961.121961.23
2017-07-1809:001965.151965.651960.011964.10
2017-07-1415:001972.681972.681972.131972.13
2017-07-1414:301973.141973.861971.631972.24
2017-07-1414:001972.191973.661972.181973.15
2017-07-1413:301972.241972.241971.621972.21
2017-07-1413:001974.241974.721972.431972.55
2017-07-1412:301974.021975.751974.021974.35
2017-07-1412:00
2017-07-1411:301973.141973.741973.141973.74
2017-07-1411:001971.581973.011970.731972.91
2017-07-1410:301971.971972.031970.701971.46
2017-07-1410:001971.011973.181971.011971.96
2017-07-1409:301966.651971.111966.221971.04
2017-07-1409:001969.231969.881966.801966.80
2017-07-1315:001962.601962.601962.491962.49
2017-07-1314:301962.081963.621961.871962.39
2017-07-1314:001964.681964.741961.621962.03
2017-07-1313:301962.721964.951961.951964.62
2017-07-1313:001959.211962.811959.211962.71
2017-07-1312:301964.541964.581957.261959.17
2017-07-1312:00
2017-07-1311:301965.671965.671965.481965.48
2017-07-1311:001963.811965.871963.811965.60
2017-07-1310:301964.271964.361963.181963.90
2017-07-1310:001960.931964.481960.931964.29
2017-07-1309:301966.041967.371959.771960.93
2017-07-1309:001967.571968.311965.911965.95

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