東証規模別株価指数 小型 30分足 時系列データ

東証規模別株価指数 小型
 
 
始値 
高値 
安値 
終値 
2017-02-2215:002850.802851.492850.802851.49
2017-02-2214:302849.312850.242848.002850.24
2017-02-2214:002846.772849.682846.752849.38
2017-02-2213:302845.592846.802844.342846.76
2017-02-2213:002846.152847.022845.702845.70
2017-02-2212:302845.582846.192844.572846.00
2017-02-2212:00
2017-02-2211:302846.332846.332846.152846.15
2017-02-2211:002844.732846.492844.592846.24
2017-02-2210:302849.882850.492844.792844.82
2017-02-2210:002850.802850.842847.822849.83
2017-02-2209:302848.772852.562848.502850.80
2017-02-2209:002855.372855.432848.002848.89
2017-02-2115:002849.942850.742849.942850.74
2017-02-2114:302847.402849.952847.392849.92
2017-02-2114:002846.832847.552846.752847.44
2017-02-2113:302847.672847.672846.862846.87
2017-02-2113:002847.662849.122847.662847.70
2017-02-2112:302848.412848.412845.522847.63
2017-02-2112:00
2017-02-2111:302843.472843.562843.472843.56
2017-02-2111:002846.092846.212843.082843.39
2017-02-2110:302844.342847.942844.332846.10
2017-02-2110:002841.362845.212840.952844.34
2017-02-2109:302839.712841.322839.712841.32
2017-02-2109:002841.002841.642838.522839.62
2017-02-2015:002841.632841.862841.632841.86
2017-02-2014:302838.372842.302838.132842.09
2017-02-2014:002835.012838.922835.002838.42
2017-02-2013:302836.032836.942834.772835.05
2017-02-2013:002836.882837.732835.932836.03
2017-02-2012:302834.562837.192834.232836.62
2017-02-2012:00
2017-02-2011:302830.162830.302830.162830.30
2017-02-2011:002828.822830.662828.632830.11
2017-02-2010:302827.752829.432827.682828.77
2017-02-2010:002831.212831.662827.692827.76
2017-02-2009:302827.772832.872827.642831.21
2017-02-2009:002833.752833.752826.332827.75
2017-02-1715:002839.142839.142838.682838.68
2017-02-1714:302839.332839.332835.722839.21
2017-02-1714:002840.102840.102838.272839.44
2017-02-1713:302838.202842.082838.202840.20
2017-02-1713:002835.632838.392835.412838.18
2017-02-1712:302834.532836.452833.312835.53
2017-02-1712:00
2017-02-1711:302836.982836.982836.952836.95
2017-02-1711:002837.442838.452836.132837.12
2017-02-1710:302837.952839.712836.262837.34
2017-02-1710:002834.252837.662834.252837.66
2017-02-1709:302825.312834.122823.992834.12
2017-02-1709:002831.872832.682825.462825.46
2017-02-1615:002845.392845.392844.962844.96
2017-02-1614:302842.962846.102840.632845.43
2017-02-1614:002845.742846.842842.972842.97
2017-02-1613:302844.362845.872843.452845.73
2017-02-1613:002845.702845.702844.332844.35
2017-02-1612:302841.192845.852840.992845.67
2017-02-1612:00
2017-02-1611:302839.962840.382839.962840.38
2017-02-1611:002835.922843.062835.852839.89
2017-02-1610:302847.732848.202832.052835.96
2017-02-1610:002850.322850.422847.802847.80
2017-02-1609:302847.962852.082847.962850.35
2017-02-1609:002848.032849.862846.692847.89
2017-02-1515:002847.412847.412846.772846.77
2017-02-1514:302845.992848.432844.962848.05
2017-02-1514:002845.272846.502843.542846.06
2017-02-1513:302845.492846.062845.082845.32
2017-02-1513:002846.852846.852845.202845.53
2017-02-1512:302848.282848.292846.442846.91
2017-02-1512:00
2017-02-1511:302848.282848.462848.282848.46
2017-02-1511:002848.462850.212848.322848.39
2017-02-1510:302848.962849.512848.492848.49
2017-02-1510:002849.252850.252848.432848.91
2017-02-1509:302848.182849.672845.812849.28
2017-02-1509:002845.482851.152844.792848.37
2017-02-1415:002826.072826.072825.002825.00
2017-02-1414:302837.392837.392825.552826.23
2017-02-1414:002834.622837.472832.692837.32
2017-02-1413:302833.662835.202833.662834.60
2017-02-1413:002833.452833.642831.152833.64
2017-02-1412:302844.342844.342833.792833.79
2017-02-1412:00
2017-02-1411:302843.172843.262843.172843.26
2017-02-1411:002840.932843.602840.932843.26
2017-02-1410:302841.752845.392840.722840.90
2017-02-1410:002846.932847.322839.932841.64
2017-02-1409:302844.312850.152842.432846.80
2017-02-1409:002839.182853.792839.182844.33
2017-02-1315:002827.292827.612827.292827.61
2017-02-1314:302827.402827.842824.422827.54
2017-02-1314:002825.092827.992824.812827.41
2017-02-1313:302827.592827.702824.742825.08
2017-02-1313:002825.242827.472825.072827.47
2017-02-1312:302827.602827.602824.312825.26
2017-02-1312:00
2017-02-1311:302825.732825.752825.732825.75
2017-02-1311:002826.622827.222825.732825.73
2017-02-1310:302820.972828.642820.972826.59
2017-02-1310:002819.882823.382818.942820.67
2017-02-1309:302824.242824.242820.032820.03
2017-02-1309:002824.502825.782821.922824.24
2017-02-1015:002805.542806.282805.542806.28
2017-02-1014:302801.722805.912801.712805.32
2017-02-1014:002801.402802.152800.232801.72
2017-02-1013:302801.682801.682799.762801.40
2017-02-1013:002802.382803.702801.662801.71
2017-02-1012:302802.312804.122802.212802.43
2017-02-1012:00
2017-02-1011:302802.152803.662802.152803.66
2017-02-1011:002801.132802.612800.582801.92
2017-02-1010:302796.792801.152796.512801.15
2017-02-1010:002797.932799.402796.472796.71
2017-02-1009:302791.452798.372791.452798.05
2017-02-1009:002790.332791.842787.512791.45
2017-02-0915:002761.802762.352761.802762.35
2017-02-0914:302764.132764.732759.382761.45
2017-02-0914:002762.162763.912761.172763.91
2017-02-0913:302764.132764.532760.702762.33
2017-02-0913:002763.432765.022763.362764.19
2017-02-0912:302768.462768.732762.592763.37
2017-02-0912:00
2017-02-0911:302770.722771.422770.722771.42
2017-02-0911:002769.042771.582769.042770.58
2017-02-0910:302763.692769.462763.692769.06
2017-02-0910:002760.702763.652760.562763.63
2017-02-0909:302759.552762.052759.552760.69
2017-02-0909:002763.492763.592758.142759.27
2017-02-0815:002769.482769.482769.302769.30
2017-02-0814:302763.512769.082763.102769.08
2017-02-0814:002761.962763.722761.942763.59
2017-02-0813:302760.202762.002760.202761.96
2017-02-0813:002755.272760.242755.272760.15
2017-02-0812:302756.092756.092754.762755.24
2017-02-0812:00
2017-02-0811:302753.552753.552752.112752.11
2017-02-0811:002754.812755.842753.632753.80
2017-02-0810:302753.502755.212753.282754.86
2017-02-0810:002759.382762.582753.432753.43
2017-02-0809:302754.642760.012754.642759.35
2017-02-0809:002755.572756.072752.312754.37
2017-02-0715:002756.052756.052755.232755.23
2017-02-0714:302761.862761.862755.972756.02
2017-02-0714:002764.832764.952760.912761.87
2017-02-0713:302759.912764.922759.912764.86
2017-02-0713:002758.922759.892758.212759.89
2017-02-0712:302754.382759.172754.382758.92
2017-02-0712:00
2017-02-0711:302755.152755.152755.042755.04
2017-02-0711:002757.372757.532753.722755.19
2017-02-0710:302755.522757.552752.792757.29
2017-02-0710:002754.372757.792754.372755.53
2017-02-0709:302758.502758.572753.592754.19
2017-02-0709:002759.592759.692754.362758.53
2017-02-0615:002771.532771.532771.352771.35
2017-02-0614:302772.052772.812769.942771.61
2017-02-0614:002766.782772.232766.782772.15
2017-02-0613:302764.292766.822764.032766.82
2017-02-0613:002763.122765.222761.662764.34
2017-02-0612:302770.022770.022761.942763.13
2017-02-0612:00
2017-02-0611:302770.052770.052769.362769.36
2017-02-0611:002768.012770.402767.122769.99
2017-02-0610:302766.612768.052765.212768.05
2017-02-0610:002767.482768.152764.882766.61
2017-02-0609:302776.782777.532767.932767.93
2017-02-0609:002782.462782.772776.102776.74
2017-02-0315:002764.602764.602764.052764.05
2017-02-0314:302768.692768.692764.552765.05
2017-02-0314:002761.552768.602761.552768.60
2017-02-0313:302764.922766.582761.272761.57
2017-02-0313:002764.242766.112764.112764.89
2017-02-0312:302757.642771.672757.642764.10
2017-02-0312:00
2017-02-0311:302754.712754.712754.112754.11
2017-02-0311:002769.202769.202754.032754.76
2017-02-0310:302767.782771.792762.212769.50
2017-02-0310:002770.842772.902764.972767.88
2017-02-0309:302772.472773.372769.902770.94
2017-02-0309:002759.892774.542759.892772.52
2017-02-0215:002754.622755.522754.622755.52
2017-02-0214:302765.182765.282751.702753.45
2017-02-0214:002766.582767.222764.182764.94
2017-02-0213:302765.162766.612763.332766.40
2017-02-0213:002771.972773.312765.212765.25
2017-02-0212:302780.382780.532771.712772.14
2017-02-0212:00
2017-02-0211:302785.232785.232784.602784.60
2017-02-0211:002780.132785.262779.792785.14
2017-02-0210:302783.872784.832779.642780.02
2017-02-0210:002784.932784.932781.602783.85
2017-02-0209:302787.392790.092784.062785.04
2017-02-0209:002792.772794.252787.402787.42
2017-02-0115:002787.042787.042786.492786.49
2017-02-0114:302785.622787.822784.002787.82
2017-02-0114:002783.292785.762782.452785.62
2017-02-0113:302779.282783.362779.272783.36
2017-02-0113:002774.402779.292773.972779.29
2017-02-0112:302769.272775.322769.182774.36
2017-02-0112:00
2017-02-0111:302765.832765.832765.802765.80
2017-02-0111:002766.382766.522764.462765.61
2017-02-0110:302764.272766.432762.492766.42
2017-02-0110:002767.122769.462764.082764.28
2017-02-0109:302758.562767.492758.562766.93
2017-02-0109:002755.932760.052753.292758.56
2017-01-3115:002770.372770.372769.602769.60
2017-01-3114:302768.322772.932768.052770.72
2017-01-3114:002774.672774.672768.422768.42
2017-01-3113:302769.182775.872769.182774.68
2017-01-3113:002766.202769.192766.202769.19
2017-01-3112:302767.232767.942762.992766.23
2017-01-3112:00
2017-01-3111:302773.142773.142771.982771.98
2017-01-3111:002774.892776.202773.042773.12
2017-01-3110:302777.192778.142774.792774.80
2017-01-3110:002776.282780.492776.282777.25
2017-01-3109:302768.622777.972768.582776.02
2017-01-3109:002766.312769.682762.122768.66
2017-01-3015:002791.032792.072791.032792.07
2017-01-3014:302792.382793.662790.842791.75
2017-01-3014:002790.262793.002790.182791.98
2017-01-3013:302787.352790.282787.352790.28
2017-01-3013:002785.012787.892784.992787.30
2017-01-3012:302781.822785.252781.742784.96
2017-01-3012:00
2017-01-3011:302782.192782.422782.192782.42
2017-01-3011:002780.252782.552780.252782.17
2017-01-3010:302779.322781.272778.152780.82
2017-01-3010:002783.472783.472778.692779.58
2017-01-3009:302786.272787.492783.272783.45
2017-01-3009:002787.322789.392784.652786.28
2017-01-2715:002791.062791.722791.062791.72
2017-01-2714:302794.062794.812791.562791.56
2017-01-2714:002794.322795.462791.002794.05
2017-01-2713:302796.812796.872794.342794.35
2017-01-2713:002797.192797.392794.822796.72
2017-01-2712:302796.942798.142796.422797.21
2017-01-2712:00
2017-01-2711:302795.722795.722795.572795.57
2017-01-2711:002794.402796.752791.672795.80
2017-01-2710:302794.652794.652789.812794.44
2017-01-2710:002793.202795.752792.722794.80
2017-01-2709:302787.112792.992786.892792.99
2017-01-2709:002798.902799.202787.292787.29
2017-01-2615:002789.212789.432789.212789.43
2017-01-2614:302786.842791.902786.842789.55
2017-01-2614:002786.612787.212786.172786.82
2017-01-2613:302787.492790.642786.012786.58
2017-01-2613:002786.472788.562786.472787.48
2017-01-2612:302783.242787.112782.722786.50
2017-01-2612:00
2017-01-2611:302780.092780.092780.002780.00
2017-01-2611:002780.682784.512779.332780.01
2017-01-2610:302780.022781.682779.372780.79
2017-01-2610:002782.902782.982780.132780.13
2017-01-2609:302786.312788.162783.102783.10
2017-01-2609:002787.932787.932780.212786.03
2017-01-2515:002763.282764.722763.282764.72
2017-01-2514:302763.552765.352762.152764.16
2017-01-2514:002760.222763.422759.492763.42
2017-01-2513:302759.422760.742759.172760.19
2017-01-2513:002759.052759.372757.522759.37
2017-01-2512:302757.412760.132757.412759.11
2017-01-2512:00
2017-01-2511:302756.872756.872756.712756.71
2017-01-2511:002762.122762.402756.502756.81
2017-01-2510:302760.722762.732760.722762.07
2017-01-2510:002762.892765.002760.652760.65
2017-01-2509:302764.852766.382760.682763.17
2017-01-2509:002768.162769.542763.652764.94
2017-01-2415:002739.342739.342739.212739.21
2017-01-2414:302733.472741.142733.422739.57
2017-01-2414:002736.602737.292731.492733.52
2017-01-2413:302738.272740.372736.462736.55
2017-01-2413:002733.762738.242733.192738.20
2017-01-2412:302733.782735.782733.672733.77
2017-01-2412:00
2017-01-2411:302741.792742.242741.792742.24
2017-01-2411:002742.682743.322741.582741.71
2017-01-2410:302747.622749.092742.632742.73
2017-01-2410:002740.092747.572740.092747.57
2017-01-2409:302738.882740.342737.362740.15
2017-01-2409:002737.982739.962735.142738.82
2017-01-2315:002745.152745.152744.292744.29
2017-01-2314:302756.452757.122746.242746.46
2017-01-2314:002756.622757.332753.952756.01
2017-01-2313:302748.352756.112748.352756.11
2017-01-2313:002749.472749.472747.302748.30
2017-01-2312:302748.292749.442746.892749.44
2017-01-2312:00
2017-01-2311:302749.822749.822749.802749.80
2017-01-2311:002749.642749.792747.532749.55
2017-01-2310:302748.992751.572748.992749.81
2017-01-2310:002747.502751.572747.452748.98
2017-01-2309:302744.122747.562742.012747.53
2017-01-2309:002749.092749.092739.212744.24
2017-01-2015:002767.652767.652767.162767.16
2017-01-2014:302768.642771.332768.392768.39
2017-01-2014:002766.572771.302766.572768.68
2017-01-2013:302767.192767.852766.322766.61
2017-01-2013:002760.152767.582760.152767.36
2017-01-2012:302756.562761.992756.282760.08
2017-01-2012:00
2017-01-2011:302756.772757.932756.772757.93
2017-01-2011:002753.942756.932753.302756.81
2017-01-2010:302758.242758.242753.002753.84
2017-01-2010:002760.772760.812758.092758.27
2017-01-2009:302758.612761.622757.912760.59
2017-01-2009:002753.752759.782749.342755.93
2017-01-1915:002760.242760.242759.742759.74
2017-01-1914:302759.942760.682759.522760.68
2017-01-1914:002756.522760.672756.522760.10
2017-01-1913:302752.342757.302752.342756.38
2017-01-1913:002753.872753.982750.662752.33
2017-01-1912:302754.342754.442746.792753.87
2017-01-1912:00
2017-01-1911:302754.532754.882754.532754.88
2017-01-1911:002760.512760.622753.562754.44
2017-01-1910:302759.962760.692758.292760.48
2017-01-1910:002760.812760.812756.722759.93
2017-01-1909:302755.142764.952754.942760.89
2017-01-1909:002756.682761.302754.492755.18

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