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 
2017-06-2315:001957.851957.851957.521957.52
2017-06-2314:301957.121958.041956.431957.94
2017-06-2314:001956.531957.281955.811957.17
2017-06-2313:301958.141958.801956.671956.67
2017-06-2313:001959.061959.581957.681958.16
2017-06-2312:301959.171959.521958.301959.25
2017-06-2312:00
2017-06-2311:301955.591955.591955.261955.26
2017-06-2311:001954.881955.901954.781955.72
2017-06-2310:301956.721956.791954.581954.92
2017-06-2310:001956.001958.341956.001956.73
2017-06-2309:301956.531957.371955.811955.92
2017-06-2309:001962.241962.271955.041956.44
2017-06-2215:001958.321958.321957.201957.20
2017-06-2214:301958.631959.311957.491958.34
2017-06-2214:001957.171958.781957.091958.66
2017-06-2213:301960.791960.791956.941957.19
2017-06-2213:001960.821961.151960.501960.85
2017-06-2212:301959.201963.671959.201960.87
2017-06-2212:00
2017-06-2211:301957.201957.601957.201957.60
2017-06-2211:001960.451961.041956.901957.22
2017-06-2210:301960.341961.331960.041960.47
2017-06-2210:001957.291960.281957.291960.28
2017-06-2209:301959.131960.321957.031957.39
2017-06-2209:001959.821960.041957.991959.10
2017-06-2115:001957.501957.641957.501957.64
2017-06-2114:301960.171960.171956.531956.53
2017-06-2114:001958.941961.061958.941960.19
2017-06-2113:301958.501959.071957.901958.95
2017-06-2113:001958.591959.181957.621958.48
2017-06-2112:301960.501960.501956.621958.53
2017-06-2112:00
2017-06-2111:301962.541963.011962.541963.01
2017-06-2111:001963.401963.511962.281962.28
2017-06-2110:301962.121965.251961.621963.48
2017-06-2110:001960.921962.581960.261962.17
2017-06-2109:301957.321961.261953.151961.02
2017-06-2109:001958.611959.891956.691958.31
2017-06-2015:001964.821964.821963.881963.88
2017-06-2014:301968.221968.391965.371965.37
2017-06-2014:001967.191968.571967.191968.28
2017-06-2013:301967.341967.641966.611967.19
2017-06-2013:001967.811968.351967.251967.38
2017-06-2012:301967.701969.731966.651967.81
2017-06-2012:00
2017-06-2011:301966.671966.951966.671966.95
2017-06-2011:001966.101967.711966.071966.80
2017-06-2010:301967.611969.861965.731966.06
2017-06-2010:001964.171967.621964.171967.61
2017-06-2009:301966.781967.171963.331964.23
2017-06-2009:001962.551968.511961.111967.04
2017-06-1915:001947.961947.961947.731947.73
2017-06-1914:301946.691948.301946.381948.20
2017-06-1914:001946.491946.661945.341946.66
2017-06-1913:301947.181947.491946.541946.54
2017-06-1913:001946.951948.151946.841947.18
2017-06-1912:301945.781947.721945.781947.27
2017-06-1912:00
2017-06-1911:301945.781945.881945.781945.88
2017-06-1911:001945.441946.671945.441946.04
2017-06-1910:301945.721947.101945.451945.59
2017-06-1910:001946.381947.381945.381945.61
2017-06-1909:301942.431947.291942.031946.44
2017-06-1909:001935.411944.511934.331942.47
2017-06-1615:001932.391932.481932.391932.48
2017-06-1614:301932.481933.061926.431932.47
2017-06-1614:001934.661934.981932.091932.48
2017-06-1613:301933.161935.391932.851934.68
2017-06-1613:001934.551935.981933.061933.23
2017-06-1612:301939.181940.611934.381934.45
2017-06-1612:00
2017-06-1611:301932.611932.611932.561932.56
2017-06-1611:001935.201935.201932.111932.67
2017-06-1610:301932.291936.061930.581935.20
2017-06-1610:001934.141934.141932.391932.42
2017-06-1609:301933.831935.331930.701934.21
2017-06-1609:001935.631938.031934.051934.05
2017-06-1515:001927.121927.121926.781926.78
2017-06-1514:301927.581930.411927.581928.07
2017-06-1514:001925.551927.641925.551927.61
2017-06-1513:301926.851926.851925.061925.52
2017-06-1513:001923.231927.201922.951926.77
2017-06-1512:301921.801923.861921.061923.10
2017-06-1512:00
2017-06-1511:301921.801921.801921.791921.79
2017-06-1511:001921.281922.291918.051921.84
2017-06-1510:301923.221923.451916.681921.30
2017-06-1510:001934.491934.811922.531923.30
2017-06-1509:301934.541936.681933.841934.44
2017-06-1509:001923.441935.001923.441934.61
2017-06-1415:001929.511929.511929.041929.04
2017-06-1414:301932.931933.861930.271930.27
2017-06-1414:001933.921934.051932.731932.81
2017-06-1413:301931.611933.961931.451933.95
2017-06-1413:001932.061932.061930.431931.59
2017-06-1412:301932.181934.581932.131932.15
2017-06-1412:00
2017-06-1411:301930.651931.311930.651931.31
2017-06-1411:001935.351936.311929.141930.67
2017-06-1410:301934.961935.471933.771935.37
2017-06-1410:001937.201937.551935.001935.07
2017-06-1409:301939.861939.861933.691937.17
2017-06-1409:001936.231942.161935.961939.95
2017-06-1315:001928.031928.031927.971927.97
2017-06-1314:301928.821929.681927.931928.17
2017-06-1314:001928.311928.781928.021928.78
2017-06-1313:301928.931928.931928.121928.38
2017-06-1313:001930.131930.271928.881928.92
2017-06-1312:301929.501931.161928.901930.13
2017-06-1312:00
2017-06-1311:301927.551927.671927.551927.67
2017-06-1311:001929.881929.911927.381927.38
2017-06-1310:301929.571929.851928.591929.85
2017-06-1310:001928.161932.191928.111929.73
2017-06-1309:301927.951928.671926.021928.26
2017-06-1309:001921.121927.911921.121927.91
2017-06-1215:001925.691925.691925.371925.37
2017-06-1214:301924.661926.231924.181926.19
2017-06-1214:001924.761925.091923.731924.99
2017-06-1213:301923.731924.811923.231924.71
2017-06-1213:001926.581926.581923.701923.71
2017-06-1212:301923.901926.851921.241926.61
2017-06-1212:00
2017-06-1211:301927.241927.261927.241927.26
2017-06-1211:001925.181927.841924.611927.19
2017-06-1210:301921.791925.541921.771925.15
2017-06-1210:001917.341921.941916.671921.93
2017-06-1209:301923.801923.851916.591917.31
2017-06-1209:001919.941925.831919.251923.67
2017-06-0915:001926.361926.421926.361926.42
2017-06-0914:301924.591926.601924.511926.18
2017-06-0914:001925.161925.391923.771924.65
2017-06-0913:301929.491929.521923.091925.18
2017-06-0913:001930.371931.181928.621929.48
2017-06-0912:301931.801931.801929.661930.43
2017-06-0912:00
2017-06-0911:301931.491931.651931.491931.65
2017-06-0911:001931.371931.371927.221931.15
2017-06-0910:301929.961931.801927.621931.29
2017-06-0910:001922.741935.891922.561929.99
2017-06-0909:301923.111924.691921.921922.77
2017-06-0909:001928.071930.761922.051923.08
2017-06-0815:001932.311932.311932.201932.20
2017-06-0814:301932.611934.741931.671932.37
2017-06-0814:001941.721941.871932.351932.61
2017-06-0813:301940.621942.311937.401942.11
2017-06-0813:001941.021941.091940.321940.61
2017-06-0812:301941.871942.231939.711941.02
2017-06-0812:00
2017-06-0811:301941.761942.031941.761942.03
2017-06-0811:001939.451941.991939.331941.62
2017-06-0810:301940.891942.401939.151939.48
2017-06-0810:001942.551942.781940.301940.98
2017-06-0809:301940.921944.831940.591942.57
2017-06-0809:001947.651949.081939.781940.94
2017-06-0715:001943.071943.071942.821942.82
2017-06-0714:301943.611944.701941.541943.72
2017-06-0714:001942.831945.221942.831943.72
2017-06-0713:301941.391944.061941.201942.81
2017-06-0713:001939.801941.581939.661941.33
2017-06-0712:301938.121940.081938.121939.44
2017-06-0712:00
2017-06-0711:301936.641936.641936.191936.19
2017-06-0711:001937.161937.391936.551936.65
2017-06-0710:301937.181938.031935.861937.13
2017-06-0710:001935.111940.121935.111937.18
2017-06-0709:301936.651936.791934.081935.05
2017-06-0709:001936.191938.501934.511936.57
2017-06-0615:001940.291940.291940.181940.18
2017-06-0614:301946.301946.301938.701940.85
2017-06-0614:001948.261948.761946.571946.57
2017-06-0613:301946.581948.321946.481948.32
2017-06-0613:001945.961946.761944.451946.54
2017-06-0612:301945.141946.871945.141945.88
2017-06-0612:00
2017-06-0611:301943.771943.851943.771943.85
2017-06-0611:001944.481945.931942.661943.75
2017-06-0610:301948.361948.801943.611944.47
2017-06-0610:001947.251948.481945.031948.37
2017-06-0609:301953.461953.681947.061947.24
2017-06-0609:001952.431953.451948.631953.45
2017-06-0515:001959.151959.151958.341958.34
2017-06-0514:301959.551960.521959.261959.98
2017-06-0514:001959.561961.471959.461959.73
2017-06-0513:301956.151959.741956.131959.66
2017-06-0513:001956.011957.201955.621956.22
2017-06-0512:301955.741957.501954.891956.01
2017-06-0512:00
2017-06-0511:301955.621956.021955.621956.02
2017-06-0511:001953.931956.221953.791955.57
2017-06-0510:301950.861954.791950.861953.89
2017-06-0510:001948.211950.791948.101950.67
2017-06-0509:301950.021950.531948.241948.29
2017-06-0509:001949.721950.281945.371950.03
2017-06-0215:001955.441955.971955.441955.97
2017-06-0214:301954.761956.491954.471955.75
2017-06-0214:001954.211956.511951.561954.78
2017-06-0213:301955.251956.231954.251954.25
2017-06-0213:001954.041955.911953.741955.28
2017-06-0212:301952.011955.641952.011954.09
2017-06-0212:00
2017-06-0211:301948.251948.491948.251948.49
2017-06-0211:001945.021948.991945.021948.32
2017-06-0210:301943.711946.461943.451945.05
2017-06-0210:001944.641945.641942.901943.70
2017-06-0209:301942.911945.841941.921944.58
2017-06-0209:001937.911945.161934.791943.00
2017-06-0115:001927.541927.591927.541927.59
2017-06-0114:301924.921927.001924.921926.99
2017-06-0114:001927.971927.971923.591924.86
2017-06-0113:301926.321928.241926.001928.08
2017-06-0113:001924.171926.421923.671926.39
2017-06-0112:301922.301924.491921.661924.14
2017-06-0112:00
2017-06-0111:301922.081922.081922.061922.06
2017-06-0111:001916.291921.871916.291921.87
2017-06-0110:301921.311921.311916.231916.33
2017-06-0110:001919.261922.921918.991921.44
2017-06-0109:301917.151919.691916.171919.26
2017-06-0109:001903.741917.681903.741917.11
2017-05-3115:001898.601899.771898.601899.77
2017-05-3114:301896.201898.301895.901897.76
2017-05-3114:001896.131897.481895.901896.23
2017-05-3113:301896.541897.641895.571895.93
2017-05-3113:001898.901899.051896.251896.51
2017-05-3112:301899.771899.921898.161898.90
2017-05-3112:00
2017-05-3111:301900.911900.981900.911900.98
2017-05-3111:001901.101901.221899.901900.66
2017-05-3110:301903.071903.471900.711901.03
2017-05-3110:001902.241903.761901.871903.17
2017-05-3109:301899.301902.721899.211902.24
2017-05-3109:001899.111899.641896.621899.35
2017-05-3015:001904.341904.641904.341904.64
2017-05-3014:301905.461905.951904.091904.41
2017-05-3014:001902.511905.591902.491905.37
2017-05-3013:301902.161902.651901.261902.50
2017-05-3013:001901.651903.581901.651902.15
2017-05-3012:301896.181902.401896.181901.70
2017-05-3012:00
2017-05-3011:301893.441893.441892.891892.89
2017-05-3011:001893.841895.121892.841893.27
2017-05-3010:301895.401895.441892.021893.84
2017-05-3010:001899.561899.561894.231895.36
2017-05-3009:301901.381902.231899.521899.55
2017-05-3009:001902.471902.861899.701900.87
2017-05-2915:001902.741902.741902.651902.65
2017-05-2914:301905.381905.471902.621902.87
2017-05-2914:001904.011905.341903.941905.34
2017-05-2913:301906.001906.441903.921904.03
2017-05-2913:001905.741906.071905.291906.01
2017-05-2912:301905.171906.471905.171905.73
2017-05-2912:00
2017-05-2911:301905.361905.361905.331905.33
2017-05-2911:001904.541906.061903.991905.43
2017-05-2910:301905.861906.141903.491904.54
2017-05-2910:001903.971906.511903.021905.84
2017-05-2909:301900.321905.651900.321903.93
2017-05-2909:001901.131901.131896.241900.41
2017-05-2615:001900.261900.261899.441899.44
2017-05-2614:301902.041902.441899.861900.65
2017-05-2614:001903.771903.771898.461902.10
2017-05-2613:301902.971903.981902.971903.73
2017-05-2613:001903.691903.971901.441902.90
2017-05-2612:301902.521904.081902.381903.69
2017-05-2612:00
2017-05-2611:301903.581903.841903.581903.84
2017-05-2611:001904.961905.161901.471903.53
2017-05-2610:301904.941907.001904.831904.96
2017-05-2610:001904.141906.111903.931904.97
2017-05-2609:301906.111906.201903.501904.08
2017-05-2609:001910.101910.341904.341905.96
2017-05-2515:001912.181912.251912.181912.25
2017-05-2514:301913.041914.871911.981911.98
2017-05-2514:001912.941914.481912.941913.09
2017-05-2513:301912.471914.161912.311913.02
2017-05-2513:001914.521914.591912.351912.53
2017-05-2512:301914.331914.961912.941914.56
2017-05-2512:00
2017-05-2511:301914.901914.911914.901914.91
2017-05-2511:001914.361915.171912.401914.93
2017-05-2510:301911.881916.141911.881914.46
2017-05-2510:001909.061911.021907.041911.02
2017-05-2509:301906.051910.371905.861909.10
2017-05-2509:001907.381909.541906.101906.19
2017-05-2415:001907.411907.411907.291907.29
2017-05-2414:301904.171907.461903.961907.46
2017-05-2414:001903.491904.811903.491904.18
2017-05-2413:301903.521905.471903.131903.53
2017-05-2413:001905.601906.241903.291903.54
2017-05-2412:301905.211906.701904.871905.19
2017-05-2412:00
2017-05-2411:301904.661904.851904.661904.85
2017-05-2411:001905.551905.551902.401904.58
2017-05-2410:301905.881906.021904.241905.59
2017-05-2410:001905.531906.901905.071905.86
2017-05-2409:301907.201907.581903.201905.50
2017-05-2409:001911.491911.611906.781907.29
2017-05-2315:001895.561895.561895.431895.43
2017-05-2314:301897.561897.611893.481895.41
2017-05-2314:001899.831899.941897.211897.55
2017-05-2313:301900.911900.981899.651899.85
2017-05-2313:001900.381901.121900.281900.94
2017-05-2312:301901.071901.691899.871900.17
2017-05-2312:00
2017-05-2311:301900.891900.891900.421900.42
2017-05-2311:001900.751901.331900.151900.75
2017-05-2310:301898.831901.161898.221900.72
2017-05-2310:001901.791901.791897.681898.86
2017-05-2309:301899.861902.741899.541901.95
2017-05-2309:001898.021902.071897.981899.99
2017-05-2215:001896.091896.251896.091896.25
2017-05-2214:301894.241896.271893.961896.17
2017-05-2214:001894.991895.671894.101894.24
2017-05-2213:301896.271896.271894.901894.93
2017-05-2213:001897.131897.131896.071896.32
2017-05-2212:301893.651897.361893.161897.23
2017-05-2212:00
2017-05-2211:301892.831892.831892.451892.45
2017-05-2211:001892.921894.591892.671893.06
2017-05-2210:301891.321894.021890.621892.96
2017-05-2210:001890.161892.551888.951891.86
2017-05-2209:301896.851896.851889.711889.96
2017-05-2209:001892.501897.051890.871896.85

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