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 
2017-01-2415:001788.771788.771788.341788.34
2017-01-2414:301786.741792.521786.601789.67
2017-01-2414:001790.341790.511785.411786.78
2017-01-2413:301792.471793.601790.051790.25
2017-01-2413:001789.671792.501788.411792.50
2017-01-2412:301788.381791.481788.381789.51
2017-01-2412:00
2017-01-2411:301794.031794.361794.031794.36
2017-01-2411:001793.451794.751792.421793.96
2017-01-2410:301797.011798.041793.091793.45
2017-01-2410:001791.051796.921791.051796.90
2017-01-2409:301791.551792.731789.221791.06
2017-01-2409:001788.981793.401788.631791.52
2017-01-2315:001796.821796.821796.321796.32
2017-01-2314:301805.811806.921796.971797.49
2017-01-2314:001807.341807.611803.741805.34
2017-01-2313:301800.321806.991800.321806.99
2017-01-2313:001800.481800.481798.451800.23
2017-01-2312:301799.101800.521798.611800.44
2017-01-2312:00
2017-01-2311:301800.511800.511800.491800.49
2017-01-2311:001799.261800.471797.521800.40
2017-01-2310:301800.181801.971799.131799.40
2017-01-2310:001800.111803.021798.951800.23
2017-01-2309:301799.771800.231795.821800.08
2017-01-2309:001803.141803.141795.671799.97
2017-01-2015:001822.911822.911822.151822.15
2017-01-2014:301824.551826.131823.941823.94
2017-01-2014:001823.171826.901823.171824.56
2017-01-2013:301823.871824.261822.871823.19
2017-01-2013:001818.511824.281818.511824.07
2017-01-2012:301816.801820.491816.491818.47
2017-01-2012:00
2017-01-2011:301816.811817.221816.811817.22
2017-01-2011:001815.011817.141813.691816.77
2017-01-2010:301816.541816.651812.691814.85
2017-01-2010:001818.761818.761815.391816.56
2017-01-2009:301817.541819.141815.681818.59
2017-01-2009:001812.141819.441809.531814.93
2017-01-1915:001815.461815.461814.941814.94
2017-01-1914:301816.551817.421815.351815.98
2017-01-1914:001815.261818.081815.231816.77
2017-01-1913:301812.161815.861812.161815.04
2017-01-1913:001813.661813.731810.281812.06
2017-01-1912:301812.141813.891807.001813.89
2017-01-1912:00
2017-01-1911:301812.771813.081812.771813.08
2017-01-1911:001818.051818.201811.011812.57
2017-01-1910:301817.711818.351816.051818.10
2017-01-1910:001818.011818.011814.651817.71
2017-01-1909:301814.881821.951814.681818.08
2017-01-1909:001816.101819.921814.311814.97
2017-01-1815:001799.261799.261798.391798.39
2017-01-1814:301800.381801.071797.931800.36
2017-01-1814:001789.831800.511789.831800.45
2017-01-1813:301789.901792.011789.591789.86
2017-01-1813:001787.421789.951786.921789.87
2017-01-1812:301784.801788.321783.001787.48
2017-01-1812:00
2017-01-1811:301786.371786.371786.021786.02
2017-01-1811:001782.111787.651782.061786.34
2017-01-1810:301784.061786.311781.601782.10
2017-01-1810:001777.611784.091777.351784.02
2017-01-1809:301784.561786.111777.731777.73
2017-01-1809:001789.821796.031784.561784.64
2017-01-1715:001794.141794.141793.571793.57
2017-01-1714:301797.801798.721793.561795.34
2017-01-1714:001802.701802.711797.211797.85
2017-01-1713:301805.501806.621800.791802.61
2017-01-1713:001806.781807.491803.681805.48
2017-01-1712:301806.741807.161804.801806.90
2017-01-1712:00
2017-01-1711:301808.191808.301808.191808.30
2017-01-1711:001811.641811.641806.641808.00
2017-01-1710:301813.531813.531809.531811.62
2017-01-1710:001802.701813.611802.701813.61
2017-01-1709:301806.141806.321798.901802.65
2017-01-1709:001817.931817.931803.131806.14
2017-01-1615:001821.241821.241820.911820.91
2017-01-1614:301821.881823.301820.901820.94
2017-01-1614:001823.161823.191820.941821.90
2017-01-1613:301820.621823.651819.951823.16
2017-01-1613:001818.231821.151816.551820.62
2017-01-1612:301819.221820.851816.761818.37
2017-01-1612:00
2017-01-1611:301821.031822.321821.031822.32
2017-01-1611:001824.331824.761820.711820.93
2017-01-1610:301824.721827.001823.841824.36
2017-01-1610:001832.211832.471823.301824.74
2017-01-1609:301831.951832.571830.411832.22
2017-01-1609:001831.071836.491831.071831.92
2017-01-1315:001837.241837.961837.241837.96
2017-01-1314:301835.041837.431834.691836.79
2017-01-1314:001832.451836.101832.451835.23
2017-01-1313:301834.941834.981832.271832.44
2017-01-1313:001835.551837.431834.871834.93
2017-01-1312:301837.201839.251834.601835.51
2017-01-1312:00
2017-01-1311:301833.431833.921833.431833.92
2017-01-1311:001833.311833.601830.201833.33
2017-01-1310:301831.731833.401831.061833.31
2017-01-1310:001832.461834.541831.331831.75
2017-01-1309:301829.441832.491827.331832.49
2017-01-1309:001824.771830.601823.501829.45
2017-01-1215:001826.551826.551826.521826.52
2017-01-1214:301830.191830.191825.931826.92
2017-01-1214:001823.771831.571823.711830.14
2017-01-1213:301821.381824.071820.511823.71
2017-01-1213:001820.231821.391817.981821.36
2017-01-1212:301828.981829.051819.941820.17
2017-01-1212:00
2017-01-1211:301830.081830.221830.081830.22
2017-01-1211:001832.901833.071827.481829.99
2017-01-1210:301832.001833.141830.821832.84
2017-01-1210:001828.421831.841826.201831.84
2017-01-1209:301827.061829.281824.841828.45
2017-01-1209:001843.671843.671825.331826.44
2017-01-1115:001845.921846.291845.921846.29
2017-01-1114:301845.781847.261845.421845.88
2017-01-1114:001845.411847.581845.411845.85
2017-01-1113:301846.021846.601844.941845.48
2017-01-1113:001847.431848.131845.911845.93
2017-01-1112:301847.631848.681846.611847.42
2017-01-1112:00
2017-01-1111:301848.091848.091848.091848.09
2017-01-1111:001846.841850.511846.181848.13
2017-01-1110:301846.961847.951845.801846.87
2017-01-1110:001848.221849.511846.681846.85
2017-01-1109:301847.011848.191845.011848.19
2017-01-1109:001845.711848.441842.021846.61
2017-01-1015:001841.361841.361840.551840.55
2017-01-1014:301839.161845.511839.161842.52
2017-01-1014:001842.731843.901838.761839.12
2017-01-1013:301837.091842.921837.091842.92
2017-01-1013:001836.561839.751836.561836.77
2017-01-1012:301847.961847.961836.541836.54
2017-01-1012:00
2017-01-1011:301854.591854.941854.591854.94
2017-01-1011:001852.981858.861852.921854.66
2017-01-1010:301850.161853.861850.111852.97
2017-01-1010:001846.891850.481845.271850.42
2017-01-1009:301851.501851.721846.531846.80
2017-01-1009:001850.081851.901847.561851.43
2017-01-0615:001854.791854.791854.491854.49
2017-01-0614:301853.191856.281853.191855.44
2017-01-0614:001852.101853.161851.121853.16
2017-01-0613:301849.591852.561847.001852.14
2017-01-0613:001852.061852.851849.291849.60
2017-01-0612:301850.411852.561850.371852.09
2017-01-0612:00
2017-01-0611:301850.051850.071850.051850.07
2017-01-0611:001848.121851.311848.121850.14
2017-01-0610:301849.371850.691847.191847.99
2017-01-0610:001847.941850.131847.801849.43
2017-01-0609:301846.061848.211845.681847.79
2017-01-0609:001841.251846.221840.941846.10
2017-01-0515:001853.701854.101853.701854.10
2017-01-0514:301849.391854.841849.171854.05
2017-01-0514:001850.081851.041847.831849.53
2017-01-0513:301852.321853.211849.451850.05
2017-01-0513:001850.701853.471850.441852.26
2017-01-0512:301850.791852.421849.671850.63
2017-01-0512:00
2017-01-0511:301852.721852.781852.721852.78
2017-01-0511:001853.421853.821851.561852.74
2017-01-0510:301856.011856.011852.591853.60
2017-01-0510:001853.841856.671852.221856.01
2017-01-0509:301855.561858.511853.431853.43
2017-01-0509:001856.681857.071851.981855.48
2017-01-0415:001854.851855.051854.851855.05
2017-01-0414:301854.071854.981852.591854.53
2017-01-0414:001852.571854.641852.371854.19
2017-01-0413:301850.231852.531850.231852.28
2017-01-0413:001850.341852.991850.041850.20
2017-01-0412:301849.941853.001848.671850.33
2017-01-0412:00
2017-01-0411:301850.951851.111850.951851.11
2017-01-0411:001849.991852.091848.751850.75
2017-01-0410:301846.401849.901845.441849.90
2017-01-0410:001843.731846.701842.301846.52
2017-01-0409:301834.141844.881834.141843.84
2017-01-0409:001828.111835.761825.381834.03
2016-12-3015:001812.671813.211812.671813.21
2016-12-3014:301815.641816.371811.981811.98
2016-12-3014:001813.601815.761813.601815.70
2016-12-3013:301816.061816.211813.711813.71
2016-12-3013:001813.681817.511813.301816.20
2016-12-3012:301810.701813.671810.321813.65
2016-12-3012:00
2016-12-3011:301806.671807.021806.671807.02
2016-12-3011:001806.011806.841803.381806.81
2016-12-3010:301800.801806.001800.801805.99
2016-12-3010:001802.911803.051800.131800.85
2016-12-3009:301802.731804.711801.401803.20
2016-12-3009:001802.301805.931801.921802.79
2016-12-2915:001812.131812.131811.831811.83
2016-12-2914:301809.241813.151809.241812.70
2016-12-2914:001811.341812.151807.561809.24
2016-12-2913:301808.321811.571806.931811.26
2016-12-2913:001811.221811.331805.491808.31
2016-12-2912:301816.671816.701810.771811.11
2016-12-2912:00
2016-12-2911:301817.221817.311817.221817.31
2016-12-2911:001815.101817.591814.311817.29
2016-12-2910:301812.301817.241812.261815.28
2016-12-2910:001819.091819.091812.261812.73
2016-12-2909:301820.541825.081818.131819.06
2016-12-2909:001823.361823.641818.171820.41
2016-12-2815:001832.771832.771832.271832.27
2016-12-2814:301833.931834.161830.931832.18
2016-12-2814:001835.121835.151833.471834.01
2016-12-2813:301835.451836.021834.531835.11
2016-12-2813:001834.741836.791834.051835.47
2016-12-2812:301832.531836.271830.871834.72
2016-12-2812:00
2016-12-2811:301831.881832.381831.881832.38
2016-12-2811:001831.001832.451830.981831.74
2016-12-2810:301831.531831.771830.391831.00
2016-12-2810:001828.991831.471828.941831.47
2016-12-2809:301826.781830.181826.781828.99
2016-12-2809:001826.691829.571825.251826.87
2016-12-2715:001827.971827.971827.461827.46
2016-12-2714:301825.581829.071824.531828.45
2016-12-2714:001827.121827.981825.051825.51
2016-12-2713:301829.371829.371826.401826.96
2016-12-2713:001832.521832.591829.461829.46
2016-12-2712:301835.431835.621831.571832.46
2016-12-2712:00
2016-12-2711:301834.301834.301834.111834.11
2016-12-2711:001834.191835.231833.321834.33
2016-12-2710:301833.181838.061833.181834.17
2016-12-2710:001831.401833.211830.901833.21
2016-12-2709:301829.541831.621828.921831.29
2016-12-2709:001825.981831.421825.731829.59
2016-12-2615:001828.811828.811828.271828.27
2016-12-2614:301831.221831.451827.951828.81
2016-12-2614:001830.701831.271829.771831.27
2016-12-2613:301830.951831.551830.391830.56
2016-12-2613:001830.051831.691830.051830.99
2016-12-2612:301831.051831.711829.741830.13
2016-12-2612:00
2016-12-2611:301830.761830.861830.761830.86
2016-12-2611:001830.631831.661830.561830.83
2016-12-2610:301830.141830.881829.761830.64
2016-12-2610:001829.831831.071829.831830.13
2016-12-2609:301830.341832.101829.661829.72
2016-12-2609:001830.251832.211829.131830.32
2016-12-2215:001828.381828.931828.381828.93
2016-12-2214:301824.561828.671823.931828.63
2016-12-2214:001825.471826.301822.901824.60
2016-12-2213:301826.681826.731824.101825.60
2016-12-2213:001826.121827.111824.881826.53
2016-12-2212:301825.911826.131823.121826.05
2016-12-2212:00
2016-12-2211:301826.961827.861826.961827.86
2016-12-2211:001824.381827.131823.011827.13
2016-12-2210:301824.761825.461823.711824.58
2016-12-2210:001824.901826.931824.191824.74
2016-12-2209:301822.771825.951822.611824.86
2016-12-2209:001827.951827.951820.901822.99
2016-12-2115:001829.031829.031828.951828.95
2016-12-2114:301829.671830.961826.771829.38
2016-12-2114:001827.061831.511827.061829.67
2016-12-2113:301834.321834.321825.131827.05
2016-12-2113:001839.221839.921834.521834.52
2016-12-2112:301838.321840.301836.961839.32
2016-12-2112:00
2016-12-2111:301839.491839.731839.491839.73
2016-12-2111:001840.391841.331837.791839.37
2016-12-2110:301841.191842.251839.421840.39
2016-12-2110:001842.361843.311840.491841.16
2016-12-2109:301843.721844.441842.101842.37
2016-12-2109:001842.671844.571841.311843.71
2016-12-2015:001840.631840.841840.631840.84
2016-12-2014:301841.011841.581839.711840.52
2016-12-2014:001841.711842.711840.661841.10
2016-12-2013:301838.861841.981838.811841.72
2016-12-2013:001835.591839.041835.391838.99
2016-12-2012:301833.901835.741832.531835.58
2016-12-2012:00
2016-12-2011:301832.761832.951832.761832.95
2016-12-2011:001830.711833.231830.701832.79
2016-12-2010:301832.551832.871830.491830.67
2016-12-2010:001833.451833.651830.691832.56
2016-12-2009:301835.871836.101832.041833.50
2016-12-2009:001833.081835.621831.531835.62
2016-12-1915:001836.931836.931836.431836.43
2016-12-1914:301835.731837.621835.271837.02
2016-12-1914:001834.951835.851833.961835.62
2016-12-1913:301833.481836.071833.481834.94
2016-12-1913:001833.111834.171830.431833.55
2016-12-1912:301831.521833.111831.241833.11
2016-12-1912:00
2016-12-1911:301831.041831.231831.041831.23
2016-12-1911:001829.771831.681829.581831.10
2016-12-1910:301828.471830.691826.251829.79
2016-12-1910:001832.791833.151827.771828.27
2016-12-1909:301833.421834.891832.491832.78
2016-12-1909:001832.631834.451830.571833.74
2016-12-1615:001836.921836.921836.571836.57
2016-12-1614:301836.301837.631835.361837.57
2016-12-1614:001834.121836.441834.111836.24
2016-12-1613:301832.211834.231831.421834.13
2016-12-1613:001834.941834.961832.251832.25
2016-12-1612:301834.711837.141831.861834.80
2016-12-1612:00
2016-12-1611:301836.691836.691836.351836.35
2016-12-1611:001835.671837.341835.171836.48
2016-12-1610:301832.591835.751832.591835.66
2016-12-1610:001833.991834.681831.391832.52
2016-12-1609:301835.751836.891830.901834.00
2016-12-1609:001836.781837.271833.271835.93
2016-12-1515:001821.601821.701821.601821.70
2016-12-1514:301825.311825.331820.461821.08
2016-12-1514:001825.231828.201824.811825.47
2016-12-1513:301820.501825.501820.501825.22
2016-12-1513:001814.521820.921813.381820.48
2016-12-1512:301817.191819.781814.631814.63
2016-12-1512:00
2016-12-1511:301816.101816.671816.101816.67
2016-12-1511:001821.911822.091815.141816.21
2016-12-1510:301820.291823.821820.151821.99
2016-12-1510:001822.951823.921818.891820.30
2016-12-1509:301826.731829.591820.431822.44
2016-12-1509:001819.231830.801818.721826.64

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