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 
2017-07-2515:003115.763116.073115.763116.07
2017-07-2514:303117.473117.723114.753115.22
2017-07-2514:003116.643117.603116.583117.43
2017-07-2513:303116.183117.423116.183116.60
2017-07-2513:003118.413119.303115.813116.10
2017-07-2512:303118.673119.293117.603118.39
2017-07-2512:00
2017-07-2511:303116.483116.483116.023116.02
2017-07-2511:003119.113121.193114.903116.34
2017-07-2510:303122.763123.633118.823119.11
2017-07-2510:003120.343124.213119.423122.64
2017-07-2509:303123.953125.433120.413120.41
2017-07-2509:003128.083128.823121.613123.80
2017-07-2415:003126.963127.993126.963127.99
2017-07-2414:303126.653127.533122.403127.14
2017-07-2414:003116.573126.883116.573126.69
2017-07-2413:303109.393116.563109.333116.56
2017-07-2413:003110.263110.423107.823109.34
2017-07-2412:303110.563113.393110.273110.31
2017-07-2412:00
2017-07-2411:303110.243110.373110.243110.37
2017-07-2411:003110.513110.993108.203110.08
2017-07-2410:303106.803111.263106.803110.48
2017-07-2410:003108.303109.243103.863106.74
2017-07-2409:303102.023108.223101.253108.22
2017-07-2409:003107.983109.973099.423102.05
2017-07-2115:003117.543118.553117.543118.55
2017-07-2114:303118.253118.253114.233116.45
2017-07-2114:003117.793118.583117.523118.28
2017-07-2113:303116.063118.153115.863117.80
2017-07-2113:003113.613116.053113.473116.05
2017-07-2112:303112.153114.703111.393113.66
2017-07-2112:00
2017-07-2111:303110.823110.823110.663110.66
2017-07-2111:003110.413110.953109.863110.95
2017-07-2110:303109.003110.423108.613110.42
2017-07-2110:003111.763112.093108.633109.00
2017-07-2109:303112.523113.073108.663111.72
2017-07-2109:003106.983112.983106.983112.56
2017-07-2015:003109.683110.023109.683110.02
2017-07-2014:303108.873109.763107.363109.64
2017-07-2014:003105.973109.263105.873108.80
2017-07-2013:303107.073107.213105.973105.97
2017-07-2013:003109.363109.413106.133107.05
2017-07-2012:303110.523110.853107.403109.38
2017-07-2012:00
2017-07-2011:303106.953107.053106.953107.05
2017-07-2011:003110.133110.173105.403106.67
2017-07-2010:303107.863113.453107.863110.15
2017-07-2010:003105.083107.863104.313107.85
2017-07-2009:303101.873105.233100.513105.10
2017-07-2009:003093.513104.023093.513101.79
2017-07-1915:003087.183087.183087.093087.09
2017-07-1914:303084.703088.143084.703086.69
2017-07-1914:003080.843086.833080.843084.70
2017-07-1913:303087.443087.513080.833080.87
2017-07-1913:003090.043090.263087.413087.44
2017-07-1912:303090.313092.923089.563090.12
2017-07-1912:00
2017-07-1911:303091.403091.593091.403091.59
2017-07-1911:003087.663091.443085.573091.44
2017-07-1910:303087.033088.313086.603087.68
2017-07-1910:003084.263088.583084.263087.05
2017-07-1909:303076.813084.233076.813084.23
2017-07-1909:003075.443079.343073.453076.93
2017-07-1815:003079.143079.143078.103078.10
2017-07-1814:303076.283079.553076.243079.26
2017-07-1814:003076.453076.453075.213076.26
2017-07-1813:303078.133078.663076.383076.49
2017-07-1813:003071.793078.083071.793078.06
2017-07-1812:303066.223071.873065.363071.85
2017-07-1812:00
2017-07-1811:303068.703068.703068.633068.63
2017-07-1811:003066.483069.603066.203068.64
2017-07-1810:303065.103067.123059.783066.55
2017-07-1810:003071.713071.713064.243065.04
2017-07-1809:303071.983075.063071.053071.71
2017-07-1809:003073.043073.403061.943072.04
2017-07-1415:003078.763078.763077.803077.80
2017-07-1414:303079.443080.473077.883078.70
2017-07-1414:003077.943080.053077.883079.42
2017-07-1413:303078.583078.583077.233077.90
2017-07-1413:003080.043081.463078.783078.78
2017-07-1412:303079.483081.833079.483080.10
2017-07-1412:00
2017-07-1411:303078.003078.003077.973077.97
2017-07-1411:003075.993078.043075.313077.94
2017-07-1410:303077.303077.523075.233076.00
2017-07-1410:003076.623079.363076.623077.36
2017-07-1409:303070.473076.853069.443076.72
2017-07-1409:003071.943073.343069.383070.72
2017-07-1315:003066.303066.303066.013066.01
2017-07-1314:303065.343067.383065.173066.22
2017-07-1314:003070.283070.333065.233065.31
2017-07-1313:303065.993070.763065.993070.30
2017-07-1313:003059.203066.013059.093066.01
2017-07-1312:303069.483069.483056.703059.14
2017-07-1312:00
2017-07-1311:303070.673070.673070.533070.53
2017-07-1311:003069.303071.473069.303070.63
2017-07-1310:303070.283070.413068.933069.34
2017-07-1310:003063.723070.433063.723070.32
2017-07-1309:303072.583074.253062.413063.68
2017-07-1309:003077.263077.263072.533072.56
2017-07-1215:003067.343067.343066.003066.00
2017-07-1214:303068.823070.093067.163067.43
2017-07-1214:003066.173068.723066.153068.72
2017-07-1213:303066.983067.483066.123066.15
2017-07-1213:003064.103067.693063.983066.99
2017-07-1212:303073.243073.243062.083064.11
2017-07-1212:00
2017-07-1211:303073.463073.643073.463073.64
2017-07-1211:003072.753074.253071.713073.49
2017-07-1210:303073.423074.773072.493072.68
2017-07-1210:003074.863075.623072.673073.45
2017-07-1209:303077.483078.683074.943074.94
2017-07-1209:003075.403077.363071.863077.36
2017-07-1115:003080.913080.913079.523079.52
2017-07-1114:303080.423081.573080.423081.23
2017-07-1114:003077.643080.693077.643080.34
2017-07-1113:303075.423077.693075.223077.64
2017-07-1113:003076.693080.123075.433075.43
2017-07-1112:303070.023077.003069.693076.68
2017-07-1112:00
2017-07-1111:303068.873069.703068.873069.70
2017-07-1111:003065.303069.033065.303068.74
2017-07-1110:303068.053068.933065.123065.27
2017-07-1110:003066.013068.853065.973068.02
2017-07-1109:303062.633066.683062.633066.05
2017-07-1109:003053.983063.133053.013062.55
2017-07-1015:003054.023054.023051.903051.90
2017-07-1014:303055.143056.613053.413055.13
2017-07-1014:003051.933055.163049.233055.16
2017-07-1013:303057.583057.583052.013052.01
2017-07-1013:003057.823058.023057.033057.56
2017-07-1012:303053.773063.053053.773057.77
2017-07-1012:00
2017-07-1011:303053.613053.613053.473053.47
2017-07-1011:003051.473053.523051.203053.46
2017-07-1010:303049.523051.803049.503051.41
2017-07-1010:003049.893051.313049.293049.50
2017-07-1009:303046.273049.853045.073049.85
2017-07-1009:003054.603054.603046.353046.35
2017-07-0715:003036.433036.433035.153035.15
2017-07-0714:303037.213037.943035.173037.08
2017-07-0714:003035.133038.353035.133037.12
2017-07-0713:303033.353036.223033.343035.15
2017-07-0713:003042.593042.593033.343033.40
2017-07-0712:303043.313044.433041.003042.64
2017-07-0712:00
2017-07-0711:303048.403048.403048.223048.22
2017-07-0711:003052.703052.703048.183048.52
2017-07-0710:303051.203053.123048.403052.80
2017-07-0710:003043.213052.783042.993051.23
2017-07-0709:303043.643047.683043.073043.20
2017-07-0709:003034.973046.263034.973043.45
2017-07-0615:003057.333057.333056.083056.08
2017-07-0614:303056.953057.653052.673057.31
2017-07-0614:003055.993057.093052.553056.98
2017-07-0613:303053.233056.083053.213055.91
2017-07-0613:003050.573053.563050.453053.25
2017-07-0612:303056.283057.533049.683050.53
2017-07-0612:00
2017-07-0611:303059.373059.433059.373059.43
2017-07-0611:003056.753059.793056.463059.43
2017-07-0610:303054.923059.223054.923056.75
2017-07-0610:003052.663055.283050.193054.97
2017-07-0609:303055.883060.573051.883052.68
2017-07-0609:003049.993059.083049.993055.94
2017-07-0515:003054.873054.873054.133054.13
2017-07-0514:303050.163055.343049.743054.59
2017-07-0514:003048.053050.603048.053050.19
2017-07-0513:303049.683050.253047.873047.88
2017-07-0513:003042.433049.793042.433049.79
2017-07-0512:303033.863044.243033.863042.35
2017-07-0512:00
2017-07-0511:303030.293030.293029.913029.91
2017-07-0511:003025.043030.353025.043030.35
2017-07-0510:303036.653036.653022.233025.10
2017-07-0510:003032.803037.423030.853036.75
2017-07-0509:303027.113034.973027.113033.36
2017-07-0509:003027.433032.453025.093027.17
2017-07-0415:003034.193034.193033.473033.47
2017-07-0414:303032.223033.553028.083033.55
2017-07-0414:003039.323039.323028.463032.33
2017-07-0413:303045.933046.003039.323039.32
2017-07-0413:003049.603049.843045.933045.93
2017-07-0412:303053.263054.003048.943049.55
2017-07-0412:00
2017-07-0411:303053.153053.153051.943051.94
2017-07-0411:003055.553055.913053.083053.17
2017-07-0410:303054.673056.523054.673055.68
2017-07-0410:003051.833054.693051.123054.65
2017-07-0409:303058.453058.453051.383051.61
2017-07-0409:003073.853073.893058.583058.58
2017-07-0315:003057.363057.363056.943056.94
2017-07-0314:303060.423060.493055.663056.52
2017-07-0314:003060.003060.473059.383060.43
2017-07-0313:303058.283060.013057.863059.98
2017-07-0313:003057.893059.003057.083058.29
2017-07-0312:303055.953059.403055.953057.91
2017-07-0312:00
2017-07-0311:303052.773052.773052.333052.33
2017-07-0311:003053.953055.163051.663052.81
2017-07-0310:303051.973055.093051.403053.91
2017-07-0310:003054.113057.933052.023052.02
2017-07-0309:303058.583058.913052.023054.21
2017-07-0309:003053.373060.453052.173058.55
2017-06-3015:003048.093048.093047.783047.78
2017-06-3014:303040.843047.453040.723047.45
2017-06-3014:003046.353046.473039.083040.80
2017-06-3013:303042.353046.923042.353046.31
2017-06-3013:003041.313043.213041.313042.40
2017-06-3012:303040.223041.833039.273041.23
2017-06-3012:00
2017-06-3011:303041.963041.963041.923041.92
2017-06-3011:003037.653042.703034.033042.27
2017-06-3010:303030.293037.513030.293037.51
2017-06-3010:003030.223031.703026.173030.25
2017-06-3009:303037.803037.803029.703029.77
2017-06-3009:003039.203039.693034.313037.83
2017-06-2915:003063.563063.913063.563063.91
2017-06-2914:303059.313063.653059.123063.11
2017-06-2914:003059.233059.373056.113059.33
2017-06-2913:303059.953061.113059.483059.48
2017-06-2913:003056.903059.983056.903059.98
2017-06-2912:303052.123058.993052.113057.02
2017-06-2912:00
2017-06-2911:303052.933052.933052.553052.55
2017-06-2911:003052.123053.513051.203052.97
2017-06-2910:303047.473052.373046.593052.18
2017-06-2910:003049.693049.693045.903047.45
2017-06-2909:303050.403053.683049.543049.70
2017-06-2909:003054.913055.113049.883050.50
2017-06-2815:003036.823036.823035.973035.97
2017-06-2814:303042.753042.753035.873035.87
2017-06-2814:003043.253043.803042.323042.72
2017-06-2813:303043.743044.523043.023043.24
2017-06-2813:003044.623044.983043.563043.73
2017-06-2812:303047.583047.583043.983044.52
2017-06-2812:00
2017-06-2811:303050.613050.613050.313050.31
2017-06-2811:003056.883056.913049.293050.83
2017-06-2810:303061.643061.713056.543056.84
2017-06-2810:003058.313062.923058.313061.62
2017-06-2809:303055.943058.283054.863058.21
2017-06-2809:003055.963060.263054.803056.01
2017-06-2715:003066.053066.053065.353065.35
2017-06-2714:303065.273066.473063.543065.51
2017-06-2714:003062.463065.333061.603065.33
2017-06-2713:303062.453062.703061.213062.50
2017-06-2713:003062.323063.923061.903062.50
2017-06-2712:303060.893062.403059.753062.31
2017-06-2712:00
2017-06-2711:303060.243060.633060.243060.63
2017-06-2711:003061.343061.383060.083060.13
2017-06-2710:303061.113061.953060.753061.32
2017-06-2710:003057.583061.323057.583061.15
2017-06-2709:303056.763058.793054.433057.45
2017-06-2709:003062.303063.763054.953056.69
2017-06-2615:003053.613053.613052.323052.32
2017-06-2614:303053.143055.053053.093054.08
2017-06-2614:003054.903055.553053.213053.21
2017-06-2613:303053.023054.903052.403054.90
2017-06-2613:003052.793052.963051.823052.96
2017-06-2612:303052.673054.513052.673052.90
2017-06-2612:00
2017-06-2611:303052.343052.343052.203052.20
2017-06-2611:003051.483052.333050.813052.25
2017-06-2610:303052.463052.713051.493051.49
2017-06-2610:003050.643053.663050.083052.52
2017-06-2609:303051.863052.233049.583050.65
2017-06-2609:003041.233052.353040.733051.93
2017-06-2315:003037.233037.233036.673036.67
2017-06-2314:303034.303037.033033.243037.03
2017-06-2314:003031.963034.523030.613034.28
2017-06-2313:303037.393037.623032.083032.08
2017-06-2313:003041.823041.823037.123037.41
2017-06-2312:303045.493045.573041.963041.98
2017-06-2312:00
2017-06-2311:303040.183040.183039.893039.89
2017-06-2311:003038.633040.713038.633040.28
2017-06-2310:303041.723041.723038.103038.60
2017-06-2310:003041.593044.543041.503041.77
2017-06-2309:303044.053044.763041.433041.49
2017-06-2309:003050.053050.073041.243043.96
2017-06-2215:003046.753046.753045.113045.11
2017-06-2214:303048.813048.903045.633047.13
2017-06-2214:003046.003049.423045.993048.77
2017-06-2213:303050.073050.073045.313046.02
2017-06-2213:003050.313050.783049.913050.02
2017-06-2212:303048.973053.703048.973050.28
2017-06-2212:00
2017-06-2211:303044.813045.223044.813045.22
2017-06-2211:003049.453049.803044.453044.89
2017-06-2210:303048.623049.943048.623049.43
2017-06-2210:003043.683048.573043.683048.57
2017-06-2209:303044.953047.953043.433043.70
2017-06-2209:003043.553045.393041.743044.83
2017-06-2115:003039.993039.993037.973037.97
2017-06-2114:303046.353046.353039.743039.74
2017-06-2114:003045.413047.453045.413046.39
2017-06-2113:303045.333045.743044.143045.32
2017-06-2113:003047.383048.113044.773045.35
2017-06-2112:303052.123052.333045.783047.40
2017-06-2112:00
2017-06-2111:303055.723056.713055.723056.71
2017-06-2111:003055.883056.663054.303055.79
2017-06-2110:303054.573058.873054.123055.95
2017-06-2110:003051.493054.873049.723054.63
2017-06-2109:303043.853051.563038.693051.55
2017-06-2109:003040.653046.513040.063044.55
2017-06-2015:003049.963049.963049.103049.10
2017-06-2014:303052.773052.883048.763050.40
2017-06-2014:003048.543053.053048.543052.85
2017-06-2013:303048.643048.873047.993048.53
2017-06-2013:003049.863050.273048.533048.60
2017-06-2012:303050.773053.873049.763049.95
2017-06-2012:00
2017-06-2011:303049.013049.793049.013049.79
2017-06-2011:003047.643050.203047.603049.16
2017-06-2010:303046.863050.533046.863047.62
2017-06-2010:003042.283046.863042.283046.77
2017-06-2009:303041.943044.153041.323042.35
2017-06-2009:003035.903043.273034.913042.08

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