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 
2017-01-2015:002767.652767.652767.162767.16
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
2017-01-1815:002737.372737.372736.492736.49
2017-01-1814:302738.022738.212735.052737.67
2017-01-1814:002724.262737.962724.262737.96
2017-01-1813:302724.392727.002724.022724.23
2017-01-1813:002720.552724.342720.172724.34
2017-01-1812:302715.842721.132714.232720.61
2017-01-1812:00
2017-01-1811:302717.892717.892717.572717.57
2017-01-1811:002711.882719.082711.882717.87
2017-01-1810:302713.692716.412711.882711.88
2017-01-1810:002707.642713.722705.632713.69
2017-01-1809:302717.442718.562707.812707.81
2017-01-1809:002723.942730.262716.842717.58
2017-01-1715:002733.842733.842733.182733.18
2017-01-1714:302736.062737.042731.462734.98
2017-01-1714:002742.032742.082735.512736.11
2017-01-1713:302746.342747.572740.882741.97
2017-01-1713:002747.702748.662744.682746.30
2017-01-1712:302748.872748.872745.982747.78
2017-01-1712:00
2017-01-1711:302750.822751.562750.822751.56
2017-01-1711:002754.232754.232749.202750.80
2017-01-1710:302755.752755.812752.132754.11
2017-01-1710:002743.232755.712743.232755.71
2017-01-1709:302747.852748.012737.622743.30
2017-01-1709:002765.572765.572745.902747.83
2017-01-1615:002772.392772.862772.392772.86
2017-01-1614:302771.262773.902771.212771.56
2017-01-1614:002772.622772.662770.532771.21
2017-01-1613:302769.022772.752768.822772.70
2017-01-1613:002766.832769.142764.682769.03
2017-01-1612:302769.432769.432766.052767.05
2017-01-1612:00
2017-01-1611:302773.572774.952773.572774.95
2017-01-1611:002779.152779.482773.622773.62
2017-01-1610:302778.632782.392778.632779.19
2017-01-1610:002790.042790.282777.662778.65
2017-01-1609:302790.012790.422788.132790.02
2017-01-1609:002792.712797.212790.112790.11
2017-01-1315:002800.172801.612800.172801.61
2017-01-1314:302799.192801.412798.612799.67
2017-01-1314:002794.982799.682794.922799.26
2017-01-1313:302798.132798.212794.882794.97
2017-01-1313:002797.372799.852797.372798.11
2017-01-1312:302799.032801.872796.052797.34
2017-01-1312:00
2017-01-1311:302794.212794.982794.212794.98
2017-01-1311:002795.072795.122791.192794.17
2017-01-1310:302792.492794.972791.752794.97
2017-01-1310:002791.822794.812791.332792.47
2017-01-1309:302787.282791.772785.582791.77
2017-01-1309:002777.912787.352777.752787.18
2017-01-1215:002788.962788.962788.822788.82
2017-01-1214:302792.002792.002787.752788.72
2017-01-1214:002782.562793.072782.562791.99
2017-01-1213:302778.352782.722777.202782.55
2017-01-1213:002777.172778.312774.452778.28
2017-01-1212:302792.452792.452777.192777.19
2017-01-1212:00
2017-01-1211:302794.762795.332794.762795.33
2017-01-1211:002800.302800.372792.112794.57
2017-01-1210:302798.152800.522797.782800.42
2017-01-1210:002790.312798.042788.702798.04
2017-01-1209:302786.512790.602784.502790.38
2017-01-1209:002807.122807.122785.602786.08
2017-01-1115:002810.392811.272810.392811.27
2017-01-1114:302809.952812.512809.752810.81
2017-01-1114:002808.522811.362808.482810.13
2017-01-1113:302809.522810.212808.152808.48
2017-01-1113:002812.402812.612809.532809.53
2017-01-1112:302814.002815.282812.062812.42
2017-01-1112:00
2017-01-1111:302814.752814.752814.662814.66
2017-01-1111:002810.912816.652810.552814.93
2017-01-1110:302810.422811.702809.882810.97
2017-01-1110:002812.232813.622810.252810.33
2017-01-1109:302811.462812.212808.402812.21
2017-01-1109:002813.302813.302807.612811.34
2017-01-1015:002811.882811.882810.892810.89
2017-01-1014:302804.292815.142804.292812.72
2017-01-1014:002806.782808.492803.792804.18
2017-01-1013:302798.652806.772798.652806.77
2017-01-1013:002797.252801.412797.252798.46
2017-01-1012:302816.352816.352797.492797.49
2017-01-1012:00
2017-01-1011:302823.772824.672823.772824.67
2017-01-1011:002821.592828.292821.592823.98
2017-01-1010:302816.582821.772816.582821.52
2017-01-1010:002810.792816.822809.532816.82
2017-01-1009:302815.812816.052810.472810.81
2017-01-1009:002815.612817.112811.642815.79
2017-01-0615:002817.942817.942817.852817.85
2017-01-0614:302814.912819.862814.912818.44
2017-01-0614:002811.742814.892811.192814.89
2017-01-0613:302809.552812.042805.772811.72
2017-01-0613:002812.352813.312809.562809.66
2017-01-0612:302810.712813.132810.642812.43
2017-01-0612:00
2017-01-0611:302810.522810.632810.522810.63
2017-01-0611:002809.162811.382809.112810.52
2017-01-0610:302811.692813.382808.082809.18
2017-01-0610:002809.412812.942809.412811.78
2017-01-0609:302805.242809.302805.242809.30
2017-01-0609:002798.582805.192798.582805.19
2017-01-0515:002814.472815.232814.472815.23
2017-01-0514:302808.842815.622808.612814.90
2017-01-0514:002810.712811.242807.092808.97
2017-01-0513:302812.942814.142810.182810.66
2017-01-0513:002810.402814.192810.402813.09
2017-01-0512:302810.282811.942809.242810.28
2017-01-0512:00
2017-01-0511:302811.502811.702811.502811.70
2017-01-0511:002812.552812.642810.862811.68
2017-01-0510:302814.512814.672810.672812.72
2017-01-0510:002809.352814.922808.022814.49
2017-01-0509:302811.232814.262809.232809.23
2017-01-0509:002815.402815.562806.142811.34
2017-01-0415:002810.552811.372810.552811.37
2017-01-0414:302809.222810.612806.892810.61
2017-01-0414:002805.322809.512805.202809.24
2017-01-0413:302801.442805.222801.382805.22
2017-01-0413:002801.852804.682801.342801.47
2017-01-0412:302800.652804.552799.892801.82
2017-01-0412:00
2017-01-0411:302801.862802.532801.862802.53
2017-01-0411:002802.082803.672800.242801.78
2017-01-0410:302798.282802.142797.252802.06
2017-01-0410:002791.892798.472791.892798.25
2017-01-0409:302777.072792.892777.072791.97
2017-01-0409:002767.022777.792765.452776.99
2016-12-3015:002749.482751.612749.482751.61
2016-12-3014:302750.962751.612748.492748.56
2016-12-3014:002749.862751.012749.732751.01
2016-12-3013:302754.182754.182749.992749.99
2016-12-3013:002749.682755.422749.682754.39
2016-12-3012:302745.672749.842745.672749.74
2016-12-3012:00
2016-12-3011:302738.652739.222738.652739.22
2016-12-3011:002735.542738.522733.792738.52
2016-12-3010:302728.382735.502728.382735.50
2016-12-3010:002730.882730.882727.632728.41
2016-12-3009:302730.482733.212728.692731.08
2016-12-3009:002731.732733.872730.232730.46
2016-12-2915:002743.392744.162743.392744.16
2016-12-2914:302735.472743.662735.472743.66
2016-12-2914:002737.612738.882734.112735.43
2016-12-2913:302734.592737.672733.162737.57
2016-12-2913:002739.762740.002732.902734.56
2016-12-2912:302745.222745.272739.372739.72
2016-12-2912:00
2016-12-2911:302745.252745.412745.252745.41
2016-12-2911:002741.092745.312740.122745.27
2016-12-2910:302736.742742.942736.592741.08
2016-12-2910:002747.282747.312737.042737.04
2016-12-2909:302750.462754.072746.642747.28
2016-12-2909:002755.872756.292749.862750.36
2016-12-2815:002772.122772.182772.122772.18
2016-12-2814:302773.032773.292769.552771.54
2016-12-2814:002772.652773.142772.132772.97
2016-12-2813:302772.242772.742771.862772.56
2016-12-2813:002771.012773.152770.432772.23
2016-12-2812:302766.032771.932765.762771.11
2016-12-2812:00
2016-12-2811:302764.262764.712764.262764.71
2016-12-2811:002762.932764.462762.912764.34
2016-12-2810:302761.882763.012761.812762.93
2016-12-2810:002759.372761.872759.182761.87
2016-12-2809:302756.522760.142756.522759.32
2016-12-2809:002749.032758.592748.602756.59
2016-12-2715:002751.122751.122751.002751.00
2016-12-2714:302747.922751.422746.172751.29
2016-12-2714:002751.052751.912747.672747.84
2016-12-2713:302754.782754.782750.652750.96
2016-12-2713:002757.922758.132754.882754.88
2016-12-2712:302763.452763.452757.492757.86
2016-12-2712:00
2016-12-2711:302761.142761.282761.142761.28
2016-12-2711:002761.342762.092760.412761.15
2016-12-2710:302757.372764.412757.372761.26
2016-12-2710:002753.652757.392753.652757.39
2016-12-2709:302751.222753.512751.152753.50
2016-12-2709:002749.282753.512748.852751.35
2016-12-2615:002752.562752.802752.562752.80
2016-12-2614:302755.382755.972750.652752.33
2016-12-2614:002755.102755.372753.682755.37
2016-12-2613:302754.812755.762754.412755.08
2016-12-2613:002755.122756.292754.362754.80
2016-12-2612:302758.962758.962754.902755.11
2016-12-2612:00
2016-12-2611:302757.672757.702757.672757.70
2016-12-2611:002756.642758.102756.572757.75
2016-12-2610:302755.892756.952755.472756.67
2016-12-2610:002756.672756.732755.802755.87
2016-12-2609:302756.142758.382755.802756.72
2016-12-2609:002755.762757.942755.212756.05
2016-12-2215:002753.182754.042753.182754.04
2016-12-2214:302748.752753.802747.762753.80
2016-12-2214:002750.482751.262747.502748.81
2016-12-2213:302752.122752.382749.832750.50
2016-12-2213:002751.192752.112750.662751.76
2016-12-2212:302750.682751.122747.912751.12
2016-12-2212:00
2016-12-2211:302749.962750.652749.962750.65
2016-12-2211:002746.192750.032744.772750.03
2016-12-2210:302745.352746.842745.132746.28
2016-12-2210:002743.772746.592743.702745.37
2016-12-2209:302743.402744.612741.642743.79
2016-12-2209:002751.782752.252742.042743.42
2016-12-2115:002755.292755.702755.292755.70
2016-12-2114:302755.082756.632751.972755.59
2016-12-2114:002752.432757.162752.432755.17
2016-12-2113:302763.512763.512751.222752.33
2016-12-2113:002768.912769.702763.852763.85
2016-12-2112:302769.042769.582766.812768.87
2016-12-2112:00
2016-12-2111:302768.592769.112768.592769.11
2016-12-2111:002771.652771.752767.182768.63
2016-12-2110:302773.532773.952770.832771.61
2016-12-2110:002774.942775.592773.112773.69
2016-12-2109:302775.852776.992774.722774.91
2016-12-2109:002776.152776.882774.362775.76
2016-12-2015:002773.112773.512773.112773.51
2016-12-2014:302772.432773.322771.452773.08
2016-12-2014:002772.402773.442771.432772.45
2016-12-2013:302768.472772.422768.262772.40
2016-12-2013:002763.642768.392763.572768.39
2016-12-2012:302762.022763.992760.832763.70
2016-12-2012:00
2016-12-2011:302760.682760.682760.542760.54
2016-12-2011:002757.092760.792757.072760.62
2016-12-2010:302757.902758.492756.042757.00
2016-12-2010:002757.762757.872754.892757.79
2016-12-2009:302757.592758.002754.772757.81
2016-12-2009:002754.302757.412754.022757.41
2016-12-1915:002758.922758.982758.922758.98
2016-12-1914:302756.122759.352755.462759.35
2016-12-1914:002754.942756.152753.772756.15
2016-12-1913:302752.652755.602752.652754.97
2016-12-1913:002752.972753.152749.712752.62
2016-12-1912:302751.372752.912751.252752.91
2016-12-1912:00
2016-12-1911:302750.222750.482750.222750.48
2016-12-1911:002750.122751.452749.072750.27
2016-12-1910:302749.562750.832746.872750.12
2016-12-1910:002756.562756.832749.282749.50
2016-12-1909:302754.582757.712754.272756.61
2016-12-1909:002758.392760.002753.322754.76
2016-12-1615:002765.142765.142764.682764.68
2016-12-1614:302764.802766.762764.172765.86
2016-12-1614:002760.622764.782760.622764.78
2016-12-1613:302758.622760.662757.442760.62
2016-12-1613:002761.912761.912758.702758.70
2016-12-1612:302763.862763.862759.292761.98
2016-12-1612:00
2016-12-1611:302766.052766.052765.442765.44
2016-12-1611:002765.042767.202764.622766.42
2016-12-1610:302759.572765.122759.572765.12
2016-12-1610:002761.392762.122758.572759.59
2016-12-1609:302763.992764.932758.122761.26
2016-12-1609:002765.782766.162761.872764.20
2016-12-1515:002747.812749.092747.812749.09
2016-12-1514:302751.342751.342745.892747.29
2016-12-1514:002749.382753.022749.382751.40
2016-12-1513:302741.882749.372741.882749.37
2016-12-1513:002735.842742.282734.902741.85
2016-12-1512:302740.712743.152735.802735.80
2016-12-1512:00
2016-12-1511:302738.742739.232738.742739.23
2016-12-1511:002746.972747.002738.472738.75
2016-12-1510:302745.312748.502744.902746.99
2016-12-1510:002747.082749.672744.822745.34
2016-12-1509:302750.182754.312745.042746.54
2016-12-1509:002741.622754.412741.182750.12
2016-12-1415:002739.872739.872739.182739.18
2016-12-1414:302740.822741.052738.262739.96
2016-12-1414:002739.472742.042739.472740.77
2016-12-1413:302739.622740.362738.992739.51
2016-12-1413:002739.602740.372737.682739.58
2016-12-1412:302738.882740.912737.982739.61
2016-12-1412:00
2016-12-1411:302736.402736.752736.402736.75
2016-12-1411:002736.022737.172735.142736.20
2016-12-1410:302735.662736.052734.392736.00
2016-12-1410:002740.942740.942734.782735.82
2016-12-1409:302742.612743.442740.552741.11
2016-12-1409:002749.352750.112742.582742.58
2016-12-1315:002747.112747.472747.112747.47
2016-12-1314:302744.052747.062743.822747.06
2016-12-1314:002740.742743.652739.652743.65
2016-12-1313:302734.492741.692734.492740.81
2016-12-1313:002731.022734.392731.022734.39
2016-12-1312:302727.182732.292724.952731.07
2016-12-1312:00
2016-12-1311:302725.772725.772725.082725.08
2016-12-1311:002726.682726.702725.482725.87
2016-12-1310:302724.712729.772724.712726.84
2016-12-1310:002720.142724.572717.352724.57
2016-12-1309:302718.252721.292716.782720.19
2016-12-1309:002718.452720.632714.632718.35

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