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 
2017-11-2115:003426.373426.373426.323426.32
2017-11-2114:303429.903429.903423.933426.15
2017-11-2114:003431.963432.663428.413429.97
2017-11-2113:303429.843434.073429.833431.95
2017-11-2113:003425.623430.053425.473429.89
2017-11-2112:303421.783425.573419.603425.57
2017-11-2112:00
2017-11-2111:303423.973424.223423.973424.22
2017-11-2111:003424.793426.473423.553424.34
2017-11-2110:303421.233425.323420.443424.65
2017-11-2110:003420.403424.143419.663421.17
2017-11-2109:303424.703425.643420.103420.18
2017-11-2109:003413.963424.983411.953423.75
2017-11-2015:003400.203400.203398.633398.63
2017-11-2014:303402.533402.673400.223400.22
2017-11-2014:003399.053402.463399.053402.32
2017-11-2013:303400.913401.923398.733398.73
2017-11-2013:003396.993401.083393.543400.91
2017-11-2012:303392.413397.213391.703396.91
2017-11-2012:00
2017-11-2011:303391.433391.433391.093391.09
2017-11-2011:003385.593393.263385.533391.66
2017-11-2010:303388.713391.083385.093385.56
2017-11-2010:003386.383391.973384.613388.70
2017-11-2009:303386.433387.453383.333386.30
2017-11-2009:003369.063387.603367.153386.03
2017-11-1715:003376.863376.863376.473376.47
2017-11-1714:303372.153377.533368.763376.25
2017-11-1714:003380.483380.763370.403372.20
2017-11-1713:303379.803382.453375.083380.44
2017-11-1713:003374.633381.873370.793379.86
2017-11-1712:303381.813385.613375.043375.04
2017-11-1712:00
2017-11-1711:303374.533374.533374.273374.27
2017-11-1711:003391.043391.593373.643374.63
2017-11-1710:303395.473396.083387.313390.92
2017-11-1710:003397.883399.883393.093395.28
2017-11-1709:303399.903401.063394.673397.65
2017-11-1709:003401.433402.033388.623399.91
2017-11-1615:003375.073375.073373.103373.10
2017-11-1614:303375.173378.963374.213374.60
2017-11-1614:003385.793390.663371.613375.15
2017-11-1613:303371.453386.853370.453385.89
2017-11-1613:003364.653372.523364.653371.45
2017-11-1612:303366.723367.783360.853364.55
2017-11-1612:00
2017-11-1611:303371.873372.013371.873372.01
2017-11-1611:003362.223372.153362.193371.98
2017-11-1610:303360.773363.093359.103362.35
2017-11-1610:003349.253361.683349.253360.75
2017-11-1609:303347.383352.993345.173349.25
2017-11-1609:003323.383349.463323.383347.36
2017-11-1515:003341.693341.693339.373339.37
2017-11-1514:303349.103358.043342.553342.55
2017-11-1514:003338.993349.113337.433349.11
2017-11-1513:303339.873344.213339.213339.21
2017-11-1513:003333.733341.603333.733339.82
2017-11-1512:303366.693367.933330.043333.48
2017-11-1512:00
2017-11-1511:303366.733366.733366.683366.68
2017-11-1511:003374.513374.513365.523366.60
2017-11-1510:303378.173378.173372.953374.57
2017-11-1510:003385.183385.183375.573378.10
2017-11-1509:303391.653391.653381.663385.78
2017-11-1509:003405.513405.513391.763391.81
2017-11-1415:003423.683423.683423.483423.48
2017-11-1414:303428.123429.423422.783423.96
2017-11-1414:003433.553434.833427.853427.85
2017-11-1413:303435.203435.413432.033433.41
2017-11-1413:003435.103436.913429.863435.11
2017-11-1412:303434.343439.403433.193435.03
2017-11-1412:00
2017-11-1411:303430.033430.593430.033430.59
2017-11-1411:003433.243433.243427.193429.96
2017-11-1410:303438.333438.333433.263433.26
2017-11-1410:003434.103441.693434.103438.51
2017-11-1409:303436.283436.283428.253434.15
2017-11-1409:003436.373444.043436.373436.45
2017-11-1315:003440.863441.063440.863441.06
2017-11-1314:303449.093449.753440.213440.59
2017-11-1314:003447.063449.223446.253449.14
2017-11-1313:303444.573447.073444.393446.93
2017-11-1313:003448.183449.653444.473444.50
2017-11-1312:303445.553450.193444.753448.13
2017-11-1312:00
2017-11-1311:303446.563446.563446.303446.30
2017-11-1311:003448.753448.763445.173446.56
2017-11-1310:303448.343451.863448.343448.79
2017-11-1310:003445.223447.963440.683447.96
2017-11-1309:303442.993446.033440.573445.32
2017-11-1309:003453.943454.013443.033443.03
2017-11-1015:003459.323459.323458.473458.47
2017-11-1014:303461.533461.533457.873459.69
2017-11-1014:003458.643462.533456.053461.81
2017-11-1013:303460.123461.533457.213458.53
2017-11-1013:003452.743461.223452.433460.10
2017-11-1012:303455.063456.813452.253452.99
2017-11-1012:00
2017-11-1011:303450.573450.573450.253450.25
2017-11-1011:003455.643457.953448.093450.55
2017-11-1010:303454.303457.793453.913455.48
2017-11-1010:003446.983455.213446.983454.02
2017-11-1009:303448.253449.063437.973446.95
2017-11-1009:003434.423455.763434.423448.24
2017-11-0915:003468.423469.363468.423469.36
2017-11-0914:303440.293470.123429.863468.27
2017-11-0914:003481.413481.783441.153441.15
2017-11-0913:303501.353502.573481.353481.41
2017-11-0913:003502.123506.073500.923501.57
2017-11-0912:303494.523502.383493.823502.15
2017-11-0912:00
2017-11-0911:303505.033505.473505.033505.47
2017-11-0911:003495.173505.583494.903505.13
2017-11-0910:303491.163495.193490.553495.08
2017-11-0910:003494.873496.203490.843491.07
2017-11-0909:303493.943496.793492.663494.76
2017-11-0909:003482.463494.873482.053493.69
2017-11-0815:003474.863475.473474.863475.47
2017-11-0814:303470.163474.773470.093474.26
2017-11-0814:003465.713471.893465.493470.18
2017-11-0813:303461.113466.353460.993465.90
2017-11-0813:003461.373461.423459.443460.99
2017-11-0812:303454.863461.343454.863461.34
2017-11-0812:00
2017-11-0811:303456.403456.863456.403456.86
2017-11-0811:003454.593456.773454.173456.55
2017-11-0810:303451.003455.633451.003454.52
2017-11-0810:003449.023452.503449.023450.99
2017-11-0809:303449.783450.723445.043448.99
2017-11-0809:003454.423454.703448.853450.53
2017-11-0715:003461.783463.093461.783463.09
2017-11-0714:303457.613461.243457.613461.24
2017-11-0714:003457.323458.563456.573457.60
2017-11-0713:303461.163461.793457.483457.48
2017-11-0713:003456.513461.233454.463461.13
2017-11-0712:303453.223457.143452.563456.61
2017-11-0712:00
2017-11-0711:303451.383451.383451.273451.27
2017-11-0711:003450.313458.053448.993451.49
2017-11-0710:303449.923453.083448.683450.60
2017-11-0710:003443.603449.183442.543449.18
2017-11-0709:303436.973443.863436.973443.69
2017-11-0709:003434.273443.203434.273436.75
2017-11-0615:003448.073448.073446.283446.28
2017-11-0614:303447.213448.483446.493447.76
2017-11-0614:003445.983447.243445.193447.24
2017-11-0613:303445.193447.263445.083445.94
2017-11-0613:003451.613451.613441.393445.17
2017-11-0612:303450.783451.903448.263451.58
2017-11-0612:00
2017-11-0611:303450.933451.303450.933451.30
2017-11-0611:003452.443453.323450.123450.77
2017-11-0610:303453.743454.983452.373452.38
2017-11-0610:003456.113460.463453.363453.69
2017-11-0609:303458.533459.083456.013456.10
2017-11-0609:003456.963460.333454.513458.89
2017-11-0215:003451.033451.343451.033451.34
2017-11-0214:303449.183451.743448.343450.87
2017-11-0214:003445.853449.253444.033449.25
2017-11-0213:303448.343451.463444.563445.86
2017-11-0213:003448.303450.223447.773448.39
2017-11-0212:303449.353449.653446.543448.26
2017-11-0212:00
2017-11-0211:303447.863447.863447.523447.52
2017-11-0211:003446.263450.283446.003447.90
2017-11-0210:303443.673447.373443.673446.28
2017-11-0210:003439.683443.793439.673443.62
2017-11-0209:303437.173439.803433.033439.80
2017-11-0209:003450.563451.283436.033437.04
2017-11-0115:003448.513448.513448.173448.17
2017-11-0114:303444.093450.503443.753448.49
2017-11-0114:003441.183446.063440.953444.03
2017-11-0113:303442.943443.473440.683441.14
2017-11-0113:003437.933443.433437.933442.75
2017-11-0112:303441.663442.773436.123437.74
2017-11-0112:00
2017-11-0111:303441.733441.753441.733441.75
2017-11-0111:003442.493443.543441.483441.91
2017-11-0110:303436.513442.573436.443442.57
2017-11-0110:003435.803438.363434.913436.60
2017-11-0109:303430.243436.603430.243435.80
2017-11-0109:003442.123442.123425.313429.88
2017-10-3115:003433.203433.203431.923431.92
2017-10-3114:303429.783435.403429.783434.51
2017-10-3114:003433.003433.103429.693429.78
2017-10-3113:303428.773433.203427.913433.06
2017-10-3113:003430.033430.033425.323428.64
2017-10-3112:303430.633430.633427.303430.12
2017-10-3112:00
2017-10-3111:303427.103427.793427.103427.79
2017-10-3111:003430.463430.513426.183426.92
2017-10-3110:303423.043430.663423.043430.66
2017-10-3110:003421.173423.923420.453423.12
2017-10-3109:303416.903421.083416.113420.98
2017-10-3109:003416.623419.183415.583416.82
2017-10-3015:003417.783418.923417.783418.92
2017-10-3014:303410.323417.683410.013417.68
2017-10-3014:003409.143411.143407.933410.35
2017-10-3013:303411.203412.633409.553409.55
2017-10-3013:003412.623413.663408.963411.09
2017-10-3012:303411.643412.993410.863412.61
2017-10-3012:00
2017-10-3011:303407.523407.523407.423407.42
2017-10-3011:003406.993407.523398.693407.52
2017-10-3010:303413.943414.343407.003407.12
2017-10-3010:003413.073414.763413.063413.95
2017-10-3009:303415.673416.183411.553413.02
2017-10-3009:003412.853415.563411.883415.25
2017-10-2715:003410.843410.843410.613410.61
2017-10-2714:303406.613411.483406.613411.16
2017-10-2714:003406.473406.473404.443406.35
2017-10-2713:303408.293408.293404.203406.44
2017-10-2713:003405.923409.153404.633408.20
2017-10-2712:303403.483410.303403.483405.96
2017-10-2712:00
2017-10-2711:303400.393401.043400.393401.04
2017-10-2711:003400.443403.423399.783400.40
2017-10-2710:303403.113403.113399.243400.54
2017-10-2710:003401.043403.443400.773403.11
2017-10-2709:303392.553401.323390.903401.26
2017-10-2709:003390.033392.743387.743392.54
2017-10-2615:003381.473381.473380.933380.93
2017-10-2614:303381.743382.753380.343381.28
2017-10-2614:003385.083386.453381.313381.51
2017-10-2613:303382.093385.023382.033385.02
2017-10-2613:003386.933386.933380.883382.06
2017-10-2612:303379.923388.533379.613387.06
2017-10-2612:00
2017-10-2611:303380.103380.573380.103380.57
2017-10-2611:003376.403380.043375.833380.04
2017-10-2610:303376.393378.263375.243376.43
2017-10-2610:003379.593380.353375.393376.58
2017-10-2609:303381.083381.553377.873379.61
2017-10-2609:003366.303381.133364.773381.11
2017-10-2515:003371.113371.113370.643370.64
2017-10-2514:303370.903372.283364.333370.84
2017-10-2514:003385.793385.793370.363370.77
2017-10-2513:303385.223386.983385.223386.09
2017-10-2513:003383.213385.883383.003385.07
2017-10-2512:303386.463387.003383.193383.25
2017-10-2512:00
2017-10-2511:303381.273383.143381.273383.14
2017-10-2511:003384.293387.053381.143381.14
2017-10-2510:303388.133389.003383.543384.34
2017-10-2510:003384.773389.253384.233388.16
2017-10-2509:303390.323390.323384.253384.82
2017-10-2509:003388.153392.633388.103390.63
2017-10-2415:003380.823381.283380.823381.28
2017-10-2414:303378.503380.863377.303380.68
2017-10-2414:003377.913379.953376.233378.46
2017-10-2413:303372.963377.883372.453377.86
2017-10-2413:003372.223373.293371.113372.98
2017-10-2412:303374.193375.303370.843372.32
2017-10-2412:00
2017-10-2411:303373.343374.023373.343374.02
2017-10-2411:003371.753373.333370.353373.30
2017-10-2410:303368.443372.223368.343371.73
2017-10-2410:003366.843369.673366.383368.24
2017-10-2409:303359.473368.283359.453366.78
2017-10-2409:003350.023359.783349.973359.65
2017-10-2315:003352.653352.753352.653352.75
2017-10-2314:303354.443354.443350.633353.31
2017-10-2314:003351.803355.563350.143354.43
2017-10-2313:303351.503353.263350.053351.74
2017-10-2313:003352.083353.493351.313351.48
2017-10-2312:303347.853352.093347.853352.09
2017-10-2312:00
2017-10-2311:303347.203348.613347.203348.61
2017-10-2311:003346.163347.013345.403347.01
2017-10-2310:303348.873350.693346.163346.20
2017-10-2310:003346.883350.093346.613349.03
2017-10-2309:303341.473348.233340.193346.79
2017-10-2309:003347.553347.553338.443341.34
2017-10-2015:003321.473321.473320.923320.92
2017-10-2014:303321.163323.423320.363321.68
2017-10-2014:003322.233322.233319.123321.13
2017-10-2013:303323.983323.983321.723322.29
2017-10-2013:003326.653327.333323.983324.05
2017-10-2012:303324.513326.723324.003326.63
2017-10-2012:00
2017-10-2011:303326.063326.063325.693325.69
2017-10-2011:003324.443326.893324.103326.17
2017-10-2010:303318.413324.513318.413324.48
2017-10-2010:003317.183319.223315.063318.45
2017-10-2009:303313.693316.523313.693316.52
2017-10-2009:003309.313315.173309.033313.71
2017-10-1915:003319.723321.323319.723321.32
2017-10-1914:303322.563322.563318.273319.32
2017-10-1914:003321.633323.693320.983322.78
2017-10-1913:303321.333322.753319.683321.63
2017-10-1913:003324.113324.273317.633320.00
2017-10-1912:303328.633329.213324.053324.12
2017-10-1912:00
2017-10-1911:303331.033331.033330.953330.95
2017-10-1911:003325.963331.113325.793331.01
2017-10-1910:303325.293327.713325.053326.02
2017-10-1910:003323.303327.423323.303325.32
2017-10-1909:303329.933329.933322.453323.18
2017-10-1909:003324.303329.723324.303329.72
2017-10-1815:003322.503323.403322.503323.40
2017-10-1814:303322.583324.883319.883322.34
2017-10-1814:003316.203322.653316.063322.62
2017-10-1813:303320.633321.253316.213316.21
2017-10-1813:003320.733321.873320.683320.68
2017-10-1812:303323.563324.673320.223320.62
2017-10-1812:00
2017-10-1811:303323.033323.373323.033323.37
2017-10-1811:003326.743326.983322.313323.03
2017-10-1810:303330.363330.363325.613326.77
2017-10-1810:003330.723331.413329.703330.47
2017-10-1809:303331.823331.823325.483330.85
2017-10-1809:003335.113335.603331.993332.38
2017-10-1715:003338.873340.113338.873340.11
2017-10-1714:303337.973338.983336.173338.94
2017-10-1714:003338.223338.553337.583337.94
2017-10-1713:303340.383341.463338.313338.31
2017-10-1713:003336.283340.903335.963340.40
2017-10-1712:303332.383336.963332.003336.24
2017-10-1712:00
2017-10-1711:303332.303333.273332.303333.27
2017-10-1711:003331.183332.333330.353332.14
2017-10-1710:303332.913335.993331.133331.25
2017-10-1710:003340.813342.903332.793332.79
2017-10-1709:303338.693341.413336.533340.92
2017-10-1709:003343.153343.153338.393338.55

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。 

Twitter