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 
2017-09-2015:003237.583237.693237.583237.69
2017-09-2014:303232.553237.763232.553237.62
2017-09-2014:003235.563235.953232.333232.53
2017-09-2013:303237.193238.333233.643235.57
2017-09-2013:003237.533241.393236.983237.12
2017-09-2012:303245.983246.633237.453237.51
2017-09-2012:00
2017-09-2011:303241.533241.533241.153241.15
2017-09-2011:003242.283243.673241.693241.69
2017-09-2010:303241.753242.603240.803242.40
2017-09-2010:003243.373243.373241.723241.77
2017-09-2009:303242.923246.573242.923243.46
2017-09-2009:003241.723243.353235.443242.96
2017-09-1915:003243.643244.673243.643244.67
2017-09-1914:303244.213244.723242.033243.73
2017-09-1914:003242.423245.063239.853244.09
2017-09-1913:303235.873242.483235.873242.44
2017-09-1913:003233.083235.853233.083235.85
2017-09-1912:303231.813235.803231.283233.09
2017-09-1912:00
2017-09-1911:303232.973233.273232.973233.27
2017-09-1911:003231.943233.763229.513233.40
2017-09-1910:303229.143233.043229.143232.08
2017-09-1910:003230.423230.423226.503229.07
2017-09-1909:303226.343230.633226.193230.52
2017-09-1909:003228.203229.583222.843226.50
2017-09-1515:003205.233206.213205.233206.21
2017-09-1514:303199.333203.613196.903203.61
2017-09-1514:003198.123201.073197.073199.39
2017-09-1513:303197.023198.223196.203198.18
2017-09-1513:003192.353198.563192.353197.05
2017-09-1512:303184.563194.403184.563192.36
2017-09-1512:00
2017-09-1511:303182.253183.053182.253183.05
2017-09-1511:003183.763184.963182.193182.31
2017-09-1510:303185.373187.873183.753183.79
2017-09-1510:003187.863190.323185.423185.42
2017-09-1509:303184.773188.063184.773187.84
2017-09-1509:003174.833185.163174.833184.56
2017-09-1415:003178.913178.913178.023178.02
2017-09-1414:303180.303180.513174.793178.60
2017-09-1414:003181.013181.533180.163180.21
2017-09-1413:303172.423181.133172.233181.09
2017-09-1413:003179.663181.283171.863172.34
2017-09-1412:303183.233183.233175.793179.51
2017-09-1412:00
2017-09-1411:303185.823186.643185.823186.64
2017-09-1411:003195.283195.283185.113185.68
2017-09-1410:303193.783197.343193.513195.36
2017-09-1410:003195.813197.533193.263193.84
2017-09-1409:303189.173196.563189.173195.70
2017-09-1409:003193.273195.403188.883189.26
2017-09-1315:003189.363189.363188.953188.95
2017-09-1314:303191.283192.673189.433189.85
2017-09-1314:003190.963191.513189.443191.22
2017-09-1313:303190.593192.113190.183191.01
2017-09-1313:003188.923191.003188.923190.55
2017-09-1312:303186.563191.423186.263188.90
2017-09-1312:00
2017-09-1311:303185.283185.743185.283185.74
2017-09-1311:003183.533185.333181.663185.29
2017-09-1310:303185.083185.083182.973183.59
2017-09-1310:003182.743185.043181.563185.04
2017-09-1309:303176.633182.653176.633182.65
2017-09-1309:003177.153179.093175.403176.77
2017-09-1215:003163.723163.773163.723163.77
2017-09-1214:303162.543165.323162.483163.69
2017-09-1214:003159.853162.703159.733162.50
2017-09-1213:303164.223165.623159.713159.80
2017-09-1213:003157.763164.643157.763164.64
2017-09-1212:303158.763160.993155.943157.44
2017-09-1212:00
2017-09-1211:303156.453156.633156.453156.63
2017-09-1211:003157.563158.883156.503156.52
2017-09-1210:303157.563158.643157.523157.64
2017-09-1210:003158.163159.793156.623157.55
2017-09-1209:303161.543161.543154.073157.61
2017-09-1209:003165.933166.503161.203161.51
2017-09-1115:003139.463140.263139.463140.26
2017-09-1114:303136.813138.943136.813138.94
2017-09-1114:003139.273139.583136.843136.86
2017-09-1113:303136.043140.293136.043139.30
2017-09-1113:003142.393142.683135.923136.02
2017-09-1112:303142.993146.683142.343142.40
2017-09-1112:00
2017-09-1111:303142.553142.653142.553142.65
2017-09-1111:003144.993147.263142.413142.41
2017-09-1110:303150.993150.993143.933145.04
2017-09-1110:003149.533151.053147.673150.96
2017-09-1109:303147.283150.033145.973149.61
2017-09-1109:003133.713148.743132.813147.41
2017-09-0815:003108.343108.343107.353107.35
2017-09-0814:303102.063108.643101.313108.64
2017-09-0814:003119.423119.423102.143102.14
2017-09-0813:303116.223119.783114.833119.77
2017-09-0813:003112.843117.583112.843116.24
2017-09-0812:303118.653120.523112.493112.74
2017-09-0812:00
2017-09-0811:303119.573119.573119.553119.55
2017-09-0811:003119.613121.593119.153119.66
2017-09-0810:303119.923122.233119.703119.70
2017-09-0810:003118.373121.503118.363119.79
2017-09-0809:303115.893119.243112.343118.29
2017-09-0809:003106.083115.823106.083115.82
2017-09-0715:003114.073114.533114.073114.53
2017-09-0714:303110.513114.353110.513114.35
2017-09-0714:003113.043113.043105.283110.65
2017-09-0713:303106.913114.473105.903113.07
2017-09-0713:003106.043107.693098.533106.91
2017-09-0712:303118.083120.163105.953105.95
2017-09-0712:00
2017-09-0711:303114.973116.313114.973116.31
2017-09-0711:003113.283116.373112.203114.75
2017-09-0710:303117.283119.703111.453113.26
2017-09-0710:003121.623123.933117.363117.36
2017-09-0709:303114.373124.463114.373123.66
2017-09-0709:003105.783116.773104.953114.53
2017-09-0615:003091.963091.963090.723090.72
2017-09-0614:303091.843092.763088.973092.28
2017-09-0614:003091.143094.373090.403091.87
2017-09-0613:303085.113091.463085.083091.18
2017-09-0613:003085.653089.323085.123085.12
2017-09-0612:303072.253085.753072.253085.60
2017-09-0612:00
2017-09-0611:303073.923074.033073.923074.03
2017-09-0611:003072.333075.123071.313074.07
2017-09-0610:303072.623074.193070.143072.48
2017-09-0610:003064.783073.803064.263072.60
2017-09-0609:303072.173077.023064.213064.90
2017-09-0609:003049.213072.873039.323072.82
2017-09-0515:003074.673074.673073.983073.98
2017-09-0514:303078.393081.003073.603074.44
2017-09-0514:003088.983089.003078.353078.35
2017-09-0513:303091.853091.913084.433089.02
2017-09-0513:003086.983094.833085.373091.90
2017-09-0512:303085.233086.983075.713086.92
2017-09-0512:00
2017-09-0511:303087.193087.193086.263086.26
2017-09-0511:003093.033094.383080.563087.01
2017-09-0510:303113.623114.303092.993092.99
2017-09-0510:003120.253120.253113.093113.59
2017-09-0509:303122.873128.353120.293120.33
2017-09-0509:003127.983128.273118.753122.87
2017-09-0415:003125.253125.253124.523124.52
2017-09-0414:303126.663127.403125.663125.66
2017-09-0414:003127.213127.213122.473126.59
2017-09-0413:303124.513129.483124.513127.29
2017-09-0413:003124.113124.823122.363124.47
2017-09-0412:303130.393130.503121.833124.00
2017-09-0412:00
2017-09-0411:303134.133134.133134.083134.08
2017-09-0411:003132.153134.053130.253134.05
2017-09-0410:303122.603133.193121.053132.20
2017-09-0410:003137.213137.213121.593122.60
2017-09-0409:303156.923157.583137.143137.34
2017-09-0409:003164.803167.233152.763156.82
2017-09-0115:003177.483177.483177.033177.03
2017-09-0114:303178.763182.713177.633177.83
2017-09-0114:003170.943178.783170.653178.78
2017-09-0113:303170.383171.093169.983170.89
2017-09-0113:003170.303171.713168.003170.37
2017-09-0112:303168.163170.273163.763170.27
2017-09-0112:00
2017-09-0111:303168.843168.843168.493168.49
2017-09-0111:003168.073169.833166.803168.77
2017-09-0110:303164.503168.973164.503167.87
2017-09-0110:003161.453164.483159.823164.48
2017-09-0109:303158.503163.243158.503161.36
2017-09-0109:003172.583172.703158.523158.52
2017-08-3115:003161.693161.983161.693161.98
2017-08-3114:303164.383164.383160.253161.51
2017-08-3114:003161.193165.013161.183164.71
2017-08-3113:303163.623163.683160.413161.17
2017-08-3113:003164.333164.693161.363163.56
2017-08-3112:303160.593164.863160.323164.34
2017-08-3112:00
2017-08-3111:303160.323160.323160.323160.32
2017-08-3111:003159.743162.533159.103160.46
2017-08-3110:303159.533162.293159.393159.79
2017-08-3110:003156.803161.243156.803159.53
2017-08-3109:303156.583157.323155.963156.83
2017-08-3109:003156.833159.133154.133156.57
2017-08-3015:003148.733148.973148.733148.97
2017-08-3014:303143.593148.493143.593148.49
2017-08-3014:003144.473152.273143.983143.98
2017-08-3013:303134.723144.493134.723144.49
2017-08-3013:003135.703137.193133.583134.80
2017-08-3012:303133.713135.723132.253135.65
2017-08-3012:00
2017-08-3011:303131.563131.633131.563131.63
2017-08-3011:003133.943134.043130.203131.73
2017-08-3010:303138.493140.293133.723133.87
2017-08-3010:003139.203139.203135.713137.80
2017-08-3009:303140.413143.483139.213139.21
2017-08-3009:003145.583145.583135.803140.08
2017-08-2915:003130.723132.123130.723132.12
2017-08-2914:303133.833133.833129.583130.16
2017-08-2914:003128.663134.733128.663134.59
2017-08-2913:303127.963128.673127.233128.56
2017-08-2913:003125.863128.003124.593127.97
2017-08-2912:303123.313128.503123.313125.80
2017-08-2912:00
2017-08-2911:303122.473123.203122.473123.20
2017-08-2911:003114.473122.783113.993122.54
2017-08-2910:303116.613116.703113.313114.50
2017-08-2910:003119.143120.053115.503116.71
2017-08-2909:303111.103119.423109.343119.08
2017-08-2909:003105.923116.593105.923110.97
2017-08-2815:003126.353127.123126.353127.12
2017-08-2814:303126.173126.433123.003126.18
2017-08-2814:003123.323126.193123.203126.16
2017-08-2813:303121.113123.233119.423123.23
2017-08-2813:003119.613121.453118.933121.18
2017-08-2812:303113.953119.523112.163119.52
2017-08-2812:00
2017-08-2811:303112.483113.173112.483113.17
2017-08-2811:003112.523113.203111.153112.92
2017-08-2810:303117.893118.473112.773112.77
2017-08-2810:003119.043119.263116.303117.86
2017-08-2809:303122.383122.383116.713119.04
2017-08-2809:003121.633129.603121.633122.59
2017-08-2515:003113.743114.133113.743114.13
2017-08-2514:303115.623115.643113.083113.72
2017-08-2514:003112.743116.963112.743115.64
2017-08-2513:303115.043115.043112.363112.71
2017-08-2513:003112.023115.093110.563115.09
2017-08-2512:303113.943117.533112.033112.03
2017-08-2512:00
2017-08-2511:303112.283112.283112.153112.15
2017-08-2511:003109.113112.243108.123112.24
2017-08-2510:303104.263109.133104.263109.11
2017-08-2510:003112.363112.363104.233104.26
2017-08-2509:303106.523114.043106.523112.45
2017-08-2509:003111.183111.183105.173106.59
2017-08-2415:003106.143106.143105.273105.27
2017-08-2414:303106.603108.393104.763106.29
2017-08-2414:003106.693108.573106.003107.09
2017-08-2413:303108.093108.893106.643106.68
2017-08-2413:003112.323113.043106.813108.09
2017-08-2412:303114.683114.683110.693112.35
2017-08-2412:00
2017-08-2411:303114.393114.613114.393114.61
2017-08-2411:003112.273116.703111.663114.52
2017-08-2410:303112.653113.223109.373112.27
2017-08-2410:003110.463114.733110.243112.92
2017-08-2409:303108.943111.253108.343110.49
2017-08-2409:003101.283110.643101.283108.86
2017-08-2315:003103.433103.623103.433103.62
2017-08-2314:303103.093103.203100.453101.90
2017-08-2314:003104.993104.993101.793102.92
2017-08-2313:303107.163108.963105.673105.67
2017-08-2313:003105.263107.893105.263107.21
2017-08-2312:303106.883106.883099.633105.31
2017-08-2312:00
2017-08-2311:303110.483110.483109.903109.90
2017-08-2311:003109.743110.823109.523110.58
2017-08-2310:303115.083115.083108.863109.68
2017-08-2310:003114.523116.273114.303115.18
2017-08-2309:303110.263115.033110.043114.54
2017-08-2309:003124.813124.813109.893110.77
2017-08-2215:003097.703097.703096.603096.60
2017-08-2214:303095.073098.393094.593097.87
2017-08-2214:003097.803098.003092.873095.02
2017-08-2213:303102.003102.003095.673097.18
2017-08-2213:003102.393102.393099.423101.94
2017-08-2212:303099.853102.523099.853102.36
2017-08-2212:00
2017-08-2211:303097.193097.193096.563096.56
2017-08-2211:003095.743097.263094.303097.26
2017-08-2210:303100.933100.933092.803095.71
2017-08-2210:003093.453102.743093.443101.03
2017-08-2209:303085.573093.913085.573093.37
2017-08-2209:003088.513093.943085.683085.68
2017-08-2115:003092.143092.143091.543091.54
2017-08-2114:303091.953093.593091.123092.27
2017-08-2114:003090.413092.043089.143092.04
2017-08-2113:303087.723090.803087.483090.43
2017-08-2113:003092.143092.333087.663087.72
2017-08-2112:303088.403093.653087.713092.17
2017-08-2112:00
2017-08-2111:303085.903086.283085.903086.28
2017-08-2111:003083.743086.723081.683085.84
2017-08-2110:303091.073091.963083.733083.79
2017-08-2110:003093.733093.733087.143091.05
2017-08-2109:303089.233095.843088.723093.96
2017-08-2109:003092.513094.643086.423089.04
2017-08-1815:003085.883085.883085.153085.15
2017-08-1814:303086.993088.523084.353085.32
2017-08-1814:003081.073086.993080.683086.99
2017-08-1813:303083.953083.953079.903081.07
2017-08-1813:003092.873093.323083.943083.94
2017-08-1812:303092.523093.653090.743092.86
2017-08-1812:00
2017-08-1811:303087.323087.323087.083087.08
2017-08-1811:003088.963091.563084.423087.14
2017-08-1810:303093.203093.263088.123088.74
2017-08-1810:003091.873095.313091.873093.13
2017-08-1809:303085.793091.933085.363091.93
2017-08-1809:003083.273085.593079.613085.59
2017-08-1715:003119.343119.343118.653118.65
2017-08-1714:303120.143120.743118.053119.04
2017-08-1714:003122.583122.583119.193120.15
2017-08-1713:303123.633124.953122.483122.52
2017-08-1713:003121.033123.683120.853123.68
2017-08-1712:303122.673123.283117.973121.10
2017-08-1712:00
2017-08-1711:303119.163119.343119.163119.34
2017-08-1711:003117.013120.023116.793119.09
2017-08-1710:303115.723119.893115.723117.05
2017-08-1710:003117.183117.333114.273115.96
2017-08-1709:303116.263120.443116.263117.35
2017-08-1709:003111.363117.443109.493116.15
2017-08-1615:003111.393111.393109.113109.11
2017-08-1614:303109.573113.043109.573112.69
2017-08-1614:003114.373116.613109.603109.60
2017-08-1613:303115.663117.333114.423114.42
2017-08-1613:003115.753115.753114.333115.56
2017-08-1612:303115.683117.373115.133115.81
2017-08-1612:00
2017-08-1611:303114.633114.893114.633114.89
2017-08-1611:003110.693114.783110.693114.66
2017-08-1610:303108.903112.913108.903110.34
2017-08-1610:003110.923112.163108.843108.90
2017-08-1609:303110.983112.413108.603110.82
2017-08-1609:003104.783111.743101.853110.99

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