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 
2017-04-2715:002848.972848.972847.592847.59
2017-04-2714:302845.312850.452844.552850.45
2017-04-2714:002845.372845.622844.092845.50
2017-04-2713:302845.972846.112844.502845.35
2017-04-2713:002844.292847.122844.292845.98
2017-04-2712:302843.222845.042841.562844.22
2017-04-2712:00
2017-04-2711:302841.432841.652841.432841.65
2017-04-2711:002839.412841.812838.712841.43
2017-04-2710:302841.202841.252838.742839.23
2017-04-2710:002841.312844.372841.072841.18
2017-04-2709:302831.052841.512831.052841.33
2017-04-2709:002830.472833.472830.162830.97
2017-04-2615:002834.132834.382834.132834.38
2017-04-2614:302832.572834.952832.472834.08
2017-04-2614:002833.572834.722832.522832.59
2017-04-2613:302829.842833.842829.842833.61
2017-04-2613:002826.432829.302825.982829.30
2017-04-2612:302826.952827.212824.432826.45
2017-04-2612:00
2017-04-2611:302827.372827.502827.372827.50
2017-04-2611:002826.842827.772826.042827.45
2017-04-2610:302824.582826.842823.172826.84
2017-04-2610:002827.052827.162823.992824.60
2017-04-2609:302823.902828.852823.902827.10
2017-04-2609:002819.712824.002816.702823.91
2017-04-2515:002801.482801.482801.002801.00
2017-04-2514:302801.222806.202801.142802.39
2017-04-2514:002795.522801.752795.522801.22
2017-04-2513:302801.132801.232795.462795.50
2017-04-2513:002797.272801.242797.102801.23
2017-04-2512:302798.682799.992796.232797.22
2017-04-2512:00
2017-04-2511:302796.692797.272796.692797.27
2017-04-2511:002790.332797.022790.332796.85
2017-04-2510:302788.632792.312788.502790.36
2017-04-2510:002784.652788.762783.932788.71
2017-04-2509:302785.082786.262781.022784.42
2017-04-2509:002778.452784.732775.962784.36
2017-04-2415:002776.752776.752775.412775.41
2017-04-2414:302775.992779.152775.992777.27
2017-04-2414:002772.872777.412772.872775.50
2017-04-2413:302771.012773.382771.012772.80
2017-04-2413:002773.092774.002770.672770.97
2017-04-2412:302771.212774.082769.382773.08
2017-04-2412:00
2017-04-2411:302769.862770.262769.862770.26
2017-04-2411:002769.712771.642769.502769.94
2017-04-2410:302770.582771.082767.822769.64
2017-04-2410:002774.902775.502770.472770.62
2017-04-2409:302771.832774.882769.622774.26
2017-04-2409:002778.342779.232769.542771.41
2017-04-2115:002750.422750.422749.482749.48
2017-04-2114:302749.892752.332749.592750.95
2017-04-2114:002742.372749.672742.052749.67
2017-04-2113:302741.222742.312740.612742.31
2017-04-2113:002741.102741.572740.702741.25
2017-04-2112:302738.472741.512737.002741.04
2017-04-2112:00
2017-04-2111:302742.092742.212742.092742.21
2017-04-2111:002739.112742.222739.002742.17
2017-04-2110:302736.712739.162735.962739.10
2017-04-2110:002736.382737.112735.032736.64
2017-04-2109:302736.752740.532735.992736.55
2017-04-2109:002740.802740.802734.412736.84
2017-04-2015:002723.172723.172723.052723.05
2017-04-2014:302730.282730.402722.032723.32
2017-04-2014:002731.762732.162730.002730.26
2017-04-2013:302730.712733.032730.712731.81
2017-04-2013:002728.022730.662727.112730.66
2017-04-2012:302726.482728.012724.352728.01
2017-04-2012:00
2017-04-2011:302726.002726.002725.832725.83
2017-04-2011:002728.622729.052725.972726.05
2017-04-2010:302723.432728.712723.412728.50
2017-04-2010:002724.792725.022721.892723.39
2017-04-2009:302727.102727.572722.662724.76
2017-04-2009:002722.152728.022720.962727.05
2017-04-1915:002719.942719.942716.772716.77
2017-04-1914:302726.872726.872721.572721.57
2017-04-1914:002724.242727.162721.652726.91
2017-04-1913:302720.112724.362719.792724.09
2017-04-1913:002720.042722.202719.242720.22
2017-04-1912:302723.212723.362719.432720.03
2017-04-1912:00
2017-04-1911:302723.142723.772723.142723.77
2017-04-1911:002718.722723.522718.722723.17
2017-04-1910:302718.532718.622715.552718.62
2017-04-1910:002723.422724.032718.352718.42
2017-04-1909:302711.922724.252711.922723.56
2017-04-1909:002697.112712.532697.112711.99
2017-04-1815:002708.192708.192707.442707.44
2017-04-1814:302711.792713.082707.722708.15
2017-04-1814:002709.512711.852709.512711.75
2017-04-1813:302708.752709.412706.382709.41
2017-04-1813:002703.192708.932703.132708.78
2017-04-1812:302707.602707.682701.202703.19
2017-04-1812:00
2017-04-1811:302704.742704.742703.802703.80
2017-04-1811:002703.832705.542702.562704.91
2017-04-1810:302713.862713.862703.042703.79
2017-04-1810:002712.642713.892710.382713.89
2017-04-1809:302718.252718.252712.582712.66
2017-04-1809:002712.812719.042712.402718.48
2017-04-1715:002688.202688.212688.202688.21
2017-04-1714:302685.632688.212684.262688.14
2017-04-1714:002679.612685.532679.612685.50
2017-04-1713:302686.012686.052679.402679.61
2017-04-1713:002682.022685.972681.572685.97
2017-04-1712:302677.172685.022677.102682.12
2017-04-1712:00
2017-04-1711:302673.732674.342673.732674.34
2017-04-1711:002669.242674.332668.282673.92
2017-04-1710:302671.072671.312667.042669.27
2017-04-1710:002671.512673.762671.072671.07
2017-04-1709:302673.962674.272668.942671.51
2017-04-1709:002662.522675.532662.142673.88
2017-04-1415:002664.592665.302664.592665.30
2017-04-1414:302665.392667.052661.942663.55
2017-04-1414:002672.812672.822665.282665.39
2017-04-1413:302673.972674.092672.422672.74
2017-04-1413:002674.192674.592673.702673.87
2017-04-1412:302673.222675.612673.222674.15
2017-04-1412:00
2017-04-1411:302674.882674.882674.342674.34
2017-04-1411:002678.192678.782674.642674.90
2017-04-1410:302678.012678.782677.302678.17
2017-04-1410:002676.522679.922676.102678.11
2017-04-1409:302674.432677.912674.012676.32
2017-04-1409:002677.362682.032671.692674.39
2017-04-1315:002694.072694.072693.212693.21
2017-04-1314:302689.282697.872689.112694.30
2017-04-1314:002685.092691.842685.092689.39
2017-04-1313:302685.632685.632683.812685.02
2017-04-1313:002685.672687.192683.982685.58
2017-04-1312:302683.692685.792682.892685.33
2017-04-1312:00
2017-04-1311:302681.692681.692681.272681.27
2017-04-1311:002679.742682.942679.742681.67
2017-04-1310:302677.332683.712676.772679.60
2017-04-1310:002677.362679.022674.482677.30
2017-04-1309:302683.202684.582677.102677.18
2017-04-1309:002681.192683.972675.262683.31
2017-04-1215:002705.082705.532705.082705.53
2017-04-1214:302702.542704.562702.352704.09
2017-04-1214:002704.642704.642699.922702.57
2017-04-1213:302701.892705.592701.342704.67
2017-04-1213:002701.862702.342698.832701.90
2017-04-1212:302702.822703.082700.452701.98
2017-04-1212:00
2017-04-1211:302703.072703.072702.802702.80
2017-04-1211:002704.852705.012702.362702.97
2017-04-1210:302699.292706.972697.042704.87
2017-04-1210:002702.632703.952696.272699.29
2017-04-1209:302709.092711.582702.102702.60
2017-04-1209:002718.292719.442707.762709.17
2017-04-1115:002741.962741.962740.092740.09
2017-04-1114:302741.802742.272738.712742.21
2017-04-1114:002740.112743.012739.802741.77
2017-04-1113:302739.702740.092738.162740.08
2017-04-1113:002740.452740.552735.972739.56
2017-04-1112:302740.742741.532740.022740.42
2017-04-1112:00
2017-04-1111:302742.412742.932742.412742.93
2017-04-1111:002746.412746.412741.802742.30
2017-04-1110:302749.362750.342746.622746.62
2017-04-1110:002748.892750.612747.602749.49
2017-04-1109:302741.662749.722741.662749.04
2017-04-1109:002747.212748.152740.492741.69
2017-04-1015:002758.462758.462757.522757.52
2017-04-1014:302759.892763.872757.282759.04
2017-04-1014:002756.192759.972756.162759.94
2017-04-1013:302755.472756.162754.042756.16
2017-04-1013:002755.112755.422752.662755.42
2017-04-1012:302755.902756.592754.622755.16
2017-04-1012:00
2017-04-1011:302754.222754.442754.222754.44
2017-04-1011:002755.832756.712753.092754.17
2017-04-1010:302757.322757.642749.492755.79
2017-04-1010:002757.562761.262755.792757.25
2017-04-1009:302756.202758.122751.162757.53
2017-04-1009:002756.952758.362751.282756.13
2017-04-0715:002740.232740.232739.432739.43
2017-04-0714:302752.352755.302737.422739.93
2017-04-0714:002745.002753.092742.282752.21
2017-04-0713:302741.762746.892740.682745.02
2017-04-0713:002739.312746.162739.312742.20
2017-04-0712:302728.792739.722728.792739.14
2017-04-0712:00
2017-04-0711:302723.952723.952723.662723.66
2017-04-0711:002726.812726.812717.622723.92
2017-04-0710:302737.182741.382725.512726.79
2017-04-0710:002747.752751.402732.212737.94
2017-04-0709:302746.852751.312746.702747.82
2017-04-0709:002737.162748.832735.632746.93
2017-04-0615:002719.842719.842718.342718.34
2017-04-0614:302727.212728.472717.592719.58
2017-04-0614:002726.802727.192725.102726.91
2017-04-0613:302717.242726.642717.242726.64
2017-04-0613:002720.802722.812717.022717.13
2017-04-0612:302727.172727.222718.792720.86
2017-04-0612:00
2017-04-0611:302728.872728.872727.632727.63
2017-04-0611:002745.232745.232728.932728.93
2017-04-0610:302742.252746.402741.752745.26
2017-04-0610:002748.522748.742741.992742.24
2017-04-0609:302745.362751.722741.402748.96
2017-04-0609:002766.272768.342743.042745.30
2017-04-0515:002778.842778.842776.912776.91
2017-04-0514:302780.132781.692777.312778.90
2017-04-0514:002778.282780.222775.922780.21
2017-04-0513:302772.852778.342772.182778.34
2017-04-0513:002770.482772.902767.622772.90
2017-04-0512:302777.372777.372769.362770.45
2017-04-0512:00
2017-04-0511:302782.572783.342782.572783.34
2017-04-0511:002781.462782.392780.562782.39
2017-04-0510:302784.642785.222779.672781.36
2017-04-0510:002783.822786.242780.362784.68
2017-04-0509:302789.552792.532783.862783.89
2017-04-0509:002785.172795.462784.062789.38
2017-04-0415:002783.342783.342783.292783.29
2017-04-0414:302779.572784.142775.872783.52
2017-04-0414:002776.622780.412776.322779.57
2017-04-0413:302781.442781.702769.282776.49
2017-04-0413:002793.772794.482778.692781.44
2017-04-0412:302801.202801.212792.942793.73
2017-04-0412:00
2017-04-0411:302803.922803.922803.912803.91
2017-04-0411:002808.212809.642802.492803.62
2017-04-0410:302809.352809.352806.552808.08
2017-04-0410:002812.022812.362807.442809.34
2017-04-0409:302806.232811.902805.132811.90
2017-04-0409:002817.152817.262802.562806.13
2017-04-0315:002822.912822.912820.282820.28
2017-04-0314:302832.692832.902823.602823.60
2017-04-0314:002819.732832.712819.532832.71
2017-04-0313:302819.522821.362819.292819.71
2017-04-0313:002817.112819.692816.892819.48
2017-04-0312:302823.182823.182817.152817.15
2017-04-0312:00
2017-04-0311:302821.542821.802821.542821.80
2017-04-0311:002817.652821.942817.652821.65
2017-04-0310:302816.242819.512815.432817.44
2017-04-0310:002812.732816.172812.732816.17
2017-04-0309:302814.962814.962811.402812.89
2017-04-0309:002821.692821.692812.392815.18
2017-03-3115:002816.272816.272811.652811.65
2017-03-3114:302836.592836.592818.272818.92
2017-03-3114:002844.932844.932832.832836.61
2017-03-3113:302854.762854.762844.902844.90
2017-03-3113:002857.942858.602854.652854.79
2017-03-3112:302860.212861.012857.492857.92
2017-03-3112:00
2017-03-3111:302863.052863.052862.842862.84
2017-03-3111:002856.612864.242856.612863.06
2017-03-3110:302860.012860.622856.522856.56
2017-03-3110:002859.862860.912858.702860.13
2017-03-3109:302857.722860.782856.592859.83
2017-03-3109:002860.522860.522856.232857.66
2017-03-3015:002844.332844.752844.332844.75
2017-03-3014:302843.292847.442843.292844.32
2017-03-3014:002853.932853.932842.832843.22
2017-03-3013:302858.602858.622854.022854.02
2017-03-3013:002861.792862.362858.672858.67
2017-03-3012:302860.642864.332860.642861.70
2017-03-3012:00
2017-03-3011:302864.222864.632864.222864.63
2017-03-3011:002864.212865.252861.912864.20
2017-03-3010:302866.012866.882861.962864.27
2017-03-3010:002866.012867.332865.012865.94
2017-03-3009:302866.152866.152862.412865.48
2017-03-3009:002868.622872.712866.182866.18
2017-03-2915:002873.372874.572873.372874.57
2017-03-2914:302872.952873.022871.042872.97
2017-03-2914:002871.462873.442871.462873.15
2017-03-2913:302869.722871.442868.972871.44
2017-03-2913:002863.082869.602863.082869.60
2017-03-2912:302866.492866.492860.172863.07
2017-03-2912:00
2017-03-2911:302865.662866.322865.662866.32
2017-03-2911:002866.792869.502864.362865.56
2017-03-2910:302862.292866.662862.142866.66
2017-03-2910:002865.352866.602862.232862.25
2017-03-2909:302873.472874.032863.912865.33
2017-03-2909:002874.262876.142872.812873.45
2017-03-2815:002879.582883.182879.582883.18
2017-03-2814:302868.602878.402868.602878.40
2017-03-2814:002869.032869.422868.352868.59
2017-03-2813:302868.702869.462868.482869.06
2017-03-2813:002871.492871.612868.212868.78
2017-03-2812:302872.792872.812870.892871.54
2017-03-2812:00
2017-03-2811:302872.922872.962872.922872.96
2017-03-2811:002868.332873.062868.212872.95
2017-03-2810:302864.382869.402864.382868.33
2017-03-2810:002866.682867.182861.222864.14
2017-03-2809:302865.532867.582864.542866.70
2017-03-2809:002855.742865.742855.742865.58
2017-03-2715:002835.402835.402835.052835.05
2017-03-2714:302837.402837.752834.682835.61
2017-03-2714:002838.022838.072835.012837.38
2017-03-2713:302837.672839.682837.672837.98
2017-03-2713:002839.642840.992837.282837.63
2017-03-2712:302840.302841.492839.272839.62
2017-03-2712:00
2017-03-2711:302836.462836.462835.732835.73
2017-03-2711:002835.732837.772834.602836.72
2017-03-2710:302833.582836.782833.582835.73
2017-03-2710:002838.812838.812830.092833.67
2017-03-2709:302848.492848.492838.962838.96
2017-03-2709:002850.502852.122846.232848.48
2017-03-2415:002867.192867.702867.192867.70
2017-03-2414:302865.682867.722865.332866.61
2017-03-2414:002862.492865.732862.492865.73
2017-03-2413:302863.022864.232862.462862.46
2017-03-2413:002862.672862.992861.922862.99
2017-03-2412:302867.302867.302858.562862.69
2017-03-2412:00
2017-03-2411:302869.192869.582869.192869.58
2017-03-2411:002866.252869.242865.812869.20
2017-03-2410:302870.162873.952866.412866.41
2017-03-2410:002864.892870.082862.402870.08
2017-03-2409:302856.602865.182856.602865.18
2017-03-2409:002844.312856.322842.312856.32

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