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 
2017-02-2115:001856.011856.561856.011856.56
2017-02-2114:301854.761856.201854.661855.92
2017-02-2114:001855.041855.151854.281854.80
2017-02-2113:301855.771855.771854.881854.95
2017-02-2113:001855.611856.771855.541855.91
2017-02-2112:301855.691856.051853.931855.61
2017-02-2112:00
2017-02-2111:301851.601851.701851.601851.70
2017-02-2111:001852.271852.381851.441851.50
2017-02-2110:301850.721853.871850.721852.40
2017-02-2110:001848.601851.761848.181850.76
2017-02-2109:301847.031848.601847.031848.60
2017-02-2109:001844.451848.451844.241847.02
2017-02-2015:001843.471843.471843.401843.40
2017-02-2014:301842.271844.951842.121843.79
2017-02-2014:001840.651842.871840.541842.28
2017-02-2013:301841.301842.581840.391840.70
2017-02-2013:001842.691843.491841.151841.31
2017-02-2012:301839.551842.731838.821842.65
2017-02-2012:00
2017-02-2011:301836.171836.171836.121836.12
2017-02-2011:001833.951836.241833.641836.11
2017-02-2010:301832.061834.571831.971833.89
2017-02-2010:001833.201833.931831.891832.06
2017-02-2009:301831.201835.181830.771833.19
2017-02-2009:001834.131834.291829.601831.24
2017-02-1715:001840.441840.721840.441840.72
2017-02-1714:301840.411840.411837.781840.27
2017-02-1714:001840.441840.461839.071840.38
2017-02-1713:301839.281842.411839.281840.39
2017-02-1713:001837.401840.031837.321839.29
2017-02-1712:301837.841838.391835.971837.39
2017-02-1712:00
2017-02-1711:301839.541839.581839.541839.58
2017-02-1711:001840.631841.801838.581839.64
2017-02-1710:301841.291842.901839.631840.70
2017-02-1710:001837.421841.231837.421841.23
2017-02-1709:301831.971838.061830.601837.39
2017-02-1709:001835.551837.811831.971831.97
2017-02-1615:001845.631845.821845.631845.82
2017-02-1614:301843.411846.511841.141845.73
2017-02-1614:001846.151847.101843.431843.43
2017-02-1613:301844.661846.271843.641846.16
2017-02-1613:001845.501845.501844.531844.65
2017-02-1612:301842.151846.181841.811845.53
2017-02-1612:00
2017-02-1611:301841.811841.901841.811841.90
2017-02-1611:001838.781844.571838.761841.91
2017-02-1610:301848.601849.121835.751838.84
2017-02-1610:001849.371849.781848.261848.71
2017-02-1609:301848.331851.321848.331849.45
2017-02-1609:001849.761852.421848.071848.33
2017-02-1515:001849.091849.111849.091849.11
2017-02-1514:301849.181850.221848.751849.68
2017-02-1514:001849.181849.701847.601849.25
2017-02-1513:301849.371849.881848.851849.16
2017-02-1513:001850.051850.051848.811849.48
2017-02-1512:301851.661851.661849.811850.11
2017-02-1512:00
2017-02-1511:301851.781852.011851.781852.01
2017-02-1511:001851.091853.521850.701851.96
2017-02-1510:301850.731851.681850.561851.10
2017-02-1510:001850.711851.651850.181850.57
2017-02-1509:301850.381851.551848.291850.70
2017-02-1509:001850.571853.311849.871850.54
2017-02-1415:001832.411832.411832.391832.39
2017-02-1414:301842.331842.331831.921832.25
2017-02-1414:001840.481842.481838.631842.20
2017-02-1413:301841.171841.601840.441840.50
2017-02-1413:001840.561841.211838.341841.07
2017-02-1412:301848.971848.971840.711840.71
2017-02-1412:00
2017-02-1411:301848.771848.821848.771848.82
2017-02-1411:001847.411849.521847.411848.99
2017-02-1410:301848.561851.351846.941847.37
2017-02-1410:001851.571851.861846.351848.55
2017-02-1409:301848.321853.291847.071851.55
2017-02-1409:001852.981856.581848.181848.38
2017-02-1315:001848.301848.491848.301848.49
2017-02-1314:301849.721849.841846.401848.28
2017-02-1314:001847.931850.141847.831849.82
2017-02-1313:301850.581850.821847.681847.91
2017-02-1313:001849.381850.541848.691850.53
2017-02-1312:301850.501850.581848.041849.53
2017-02-1312:00
2017-02-1311:301848.881849.021848.881849.02
2017-02-1311:001848.331850.541848.101849.11
2017-02-1310:301844.821850.281844.821848.13
2017-02-1310:001843.711846.721843.131844.42
2017-02-1309:301848.261848.601843.801843.80
2017-02-1309:001850.721850.941846.981848.27
2017-02-1015:001835.831836.301835.831836.30
2017-02-1014:301833.741836.931833.741835.91
2017-02-1014:001833.521834.021832.521833.88
2017-02-1013:301832.891833.531831.541833.50
2017-02-1013:001834.061835.481832.941832.97
2017-02-1012:301833.591835.121833.341834.09
2017-02-1012:00
2017-02-1011:301833.241834.281833.241834.28
2017-02-1011:001832.691833.571831.961833.26
2017-02-1010:301829.901833.151829.901832.78
2017-02-1010:001827.761831.291826.501829.97
2017-02-1009:301822.931828.621822.931827.98
2017-02-1009:001821.741824.171819.131823.10
2017-02-0915:001795.641795.971795.641795.97
2017-02-0914:301798.391799.001793.911795.29
2017-02-0914:001796.841798.231795.951798.23
2017-02-0913:301797.881798.151795.411797.06
2017-02-0913:001796.791798.691796.781797.81
2017-02-0912:301800.131801.061796.191796.71
2017-02-0912:00
2017-02-0911:301802.351802.491802.351802.49
2017-02-0911:001801.131803.331801.131802.46
2017-02-0910:301797.421801.711797.261801.08
2017-02-0910:001795.361797.831795.341797.41
2017-02-0909:301796.001797.461795.191795.37
2017-02-0909:001800.081800.411794.401795.82
2017-02-0815:001808.211808.211808.021808.02
2017-02-0814:301803.901808.221803.471807.92
2017-02-0814:001803.281804.331803.281803.96
2017-02-0813:301802.701803.621802.361803.25
2017-02-0813:001799.321803.001799.181802.67
2017-02-0812:301801.491801.791799.221799.23
2017-02-0812:00
2017-02-0811:301799.531799.531798.701798.70
2017-02-0811:001801.821802.861799.861799.87
2017-02-0810:301800.471802.761800.451801.87
2017-02-0810:001805.571808.601800.271800.58
2017-02-0809:301803.391806.751803.391805.58
2017-02-0809:001801.001804.921801.001803.09
2017-02-0715:001798.811798.811798.701798.70
2017-02-0714:301802.321802.321798.721798.96
2017-02-0714:001804.121804.611801.451802.30
2017-02-0713:301800.311804.201799.981803.96
2017-02-0713:001798.901800.261798.591800.26
2017-02-0712:301795.071799.131795.071798.86
2017-02-0712:00
2017-02-0711:301795.781795.781795.631795.63
2017-02-0711:001797.801798.111794.441795.90
2017-02-0710:301794.581798.281793.181797.77
2017-02-0710:001792.661795.801792.661794.41
2017-02-0709:301794.641795.021791.681792.06
2017-02-0709:001791.181795.711789.561794.65
2017-02-0615:001803.591803.631803.591803.63
2017-02-0614:301803.981804.021801.881803.56
2017-02-0614:001800.701804.341800.591803.99
2017-02-0613:301799.331800.661799.071800.66
2017-02-0613:001798.351800.771796.771799.35
2017-02-0612:301803.261803.261796.301798.43
2017-02-0612:00
2017-02-0611:301803.851803.851803.361803.36
2017-02-0611:001803.101804.811801.171804.06
2017-02-0610:301800.971803.121800.191803.12
2017-02-0610:001799.821802.271798.641800.94
2017-02-0609:301808.451808.911799.991799.99
2017-02-0609:001815.131815.131807.671808.48
2017-02-0315:001799.921800.041799.921800.04
2017-02-0314:301804.421804.481799.611800.22
2017-02-0314:001800.051804.511799.881804.51
2017-02-0313:301802.571803.801799.471800.04
2017-02-0313:001803.191804.121802.001802.58
2017-02-0312:301797.151809.531797.151803.01
2017-02-0312:00
2017-02-0311:301796.411796.411796.141796.14
2017-02-0311:001805.961805.961794.971796.37
2017-02-0310:301804.821809.011800.571806.21
2017-02-0310:001807.331808.621802.051804.89
2017-02-0309:301809.121809.721806.841807.52
2017-02-0309:001802.751810.951802.751809.16
2017-02-0215:001797.061797.501797.061797.50
2017-02-0214:301804.351804.351794.391795.70
2017-02-0214:001805.321805.671803.101804.05
2017-02-0213:301803.301805.401801.911805.11
2017-02-0213:001806.911809.071802.661803.28
2017-02-0212:301811.851812.861806.301807.47
2017-02-0212:00
2017-02-0211:301817.271817.271817.071817.07
2017-02-0211:001813.941817.571813.471817.35
2017-02-0210:301815.951817.391813.211814.07
2017-02-0210:001815.521816.181813.161815.97
2017-02-0209:301817.291820.321814.591815.58
2017-02-0209:001825.141825.721817.081817.31
2017-02-0115:001821.671821.671821.441821.44
2017-02-0114:301821.001822.141818.841821.89
2017-02-0114:001821.361822.001819.781821.07
2017-02-0113:301819.481821.561819.421821.46
2017-02-0113:001816.261819.571814.821819.57
2017-02-0112:301811.711817.151811.601816.18
2017-02-0112:00
2017-02-0111:301810.161810.161809.771809.77
2017-02-0111:001809.901810.071808.171809.86
2017-02-0110:301806.871810.121805.311810.02
2017-02-0110:001807.801810.101806.111806.83
2017-02-0109:301803.491808.661803.241807.82
2017-02-0109:001798.841804.981797.621803.52
2017-01-3115:001808.731808.731808.241808.24
2017-01-3114:301809.311812.631809.071809.71
2017-01-3114:001815.741815.741809.351809.35
2017-01-3113:301812.041817.541812.041815.75
2017-01-3113:001810.811811.911809.391811.91
2017-01-3112:301809.981811.081806.831811.02
2017-01-3112:00
2017-01-3111:301813.781813.781813.051813.05
2017-01-3111:001815.041816.431813.561813.71
2017-01-3110:301818.061818.591814.811814.91
2017-01-3110:001818.621821.521817.711818.05
2017-01-3109:301814.871820.311814.871818.17
2017-01-3109:001814.901816.581811.001814.87
2017-01-3015:001830.941831.751830.941831.75
2017-01-3014:301831.071831.931829.871831.47
2017-01-3014:001830.951832.081829.291830.43
2017-01-3013:301828.911831.051828.911830.98
2017-01-3013:001827.641830.051827.601828.90
2017-01-3012:301824.651827.921824.431827.70
2017-01-3012:00
2017-01-3011:301825.031825.331825.031825.33
2017-01-3011:001823.751825.771823.751825.02
2017-01-3010:301822.261824.481821.701823.93
2017-01-3010:001826.301826.301822.391822.57
2017-01-3009:301828.281829.641825.871826.18
2017-01-3009:001829.361830.771827.371828.28
2017-01-2715:001834.781835.711834.781835.71
2017-01-2714:301835.201836.061833.791833.96
2017-01-2714:001835.281836.881832.221835.20
2017-01-2713:301838.411838.421835.231835.28
2017-01-2713:001838.611838.911836.641838.41
2017-01-2712:301840.701841.081838.501838.63
2017-01-2712:00
2017-01-2711:301840.971841.041840.971841.04
2017-01-2711:001839.601841.161837.291841.16
2017-01-2710:301841.271841.271836.371839.58
2017-01-2710:001840.931842.821839.851841.47
2017-01-2709:301835.261840.701835.261840.70
2017-01-2709:001840.171840.961834.781835.31
2017-01-2615:001833.091833.491833.091833.49
2017-01-2614:301830.941834.821830.841832.51
2017-01-2614:001830.801831.121829.961830.93
2017-01-2613:301831.191834.261830.041830.83
2017-01-2613:001831.131832.321831.011831.19
2017-01-2612:301829.091832.231828.251831.21
2017-01-2612:00
2017-01-2611:301827.161827.221827.161827.22
2017-01-2611:001825.361830.121825.271827.33
2017-01-2610:301823.111826.211823.021825.42
2017-01-2610:001824.491825.771823.161823.16
2017-01-2609:301824.461827.451823.831824.73
2017-01-2609:001823.541824.391819.171824.08
2017-01-2515:001805.261805.981805.261805.98
2017-01-2514:301804.251805.221803.181804.15
2017-01-2514:001802.651804.161800.861804.16
2017-01-2513:301801.981802.851801.451802.67
2017-01-2513:001802.221802.231800.371801.92
2017-01-2512:301803.331804.511801.871802.24
2017-01-2512:00
2017-01-2511:301802.871803.001802.871803.00
2017-01-2511:001808.391808.751802.331803.04
2017-01-2510:301807.311809.171807.311808.39
2017-01-2510:001810.591811.191807.171807.17
2017-01-2509:301814.121814.591809.771810.55
2017-01-2509:001815.441816.551811.941814.19
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

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