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 
2017-06-2215:003046.753046.753045.113045.11
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
2017-06-1915:003018.093018.093016.963016.96
2017-06-1914:303015.283018.623014.973018.45
2017-06-1914:003016.403016.403013.883015.28
2017-06-1913:303017.683017.973016.423016.42
2017-06-1913:003016.763018.843016.463017.66
2017-06-1912:303014.493016.933014.473016.90
2017-06-1912:00
2017-06-1911:303014.223014.493014.223014.49
2017-06-1911:003013.633014.873013.473014.57
2017-06-1910:303013.963015.123012.603013.61
2017-06-1910:003015.093015.403012.793014.06
2017-06-1909:303012.153016.913011.253015.12
2017-06-1909:002999.293015.242999.293012.34
2017-06-1615:002993.222993.332993.222993.33
2017-06-1614:302991.922993.522984.652993.52
2017-06-1614:002993.802995.092991.732991.91
2017-06-1613:302991.732994.562991.332993.81
2017-06-1613:002993.762996.182991.802991.80
2017-06-1612:302999.163001.862993.272993.68
2017-06-1612:00
2017-06-1611:302990.622990.622990.572990.57
2017-06-1611:002994.522994.522989.622990.63
2017-06-1610:302992.532996.582989.102994.52
2017-06-1610:002995.102996.082992.562992.56
2017-06-1609:302995.282996.552992.112994.99
2017-06-1609:002994.522999.142994.522995.35
2017-06-1515:002986.352986.352984.012984.01
2017-06-1514:302989.302990.982987.372987.37
2017-06-1514:002987.942989.652987.942989.32
2017-06-1513:302992.022992.022987.822987.96
2017-06-1513:002988.022992.262987.932992.05
2017-06-1512:302985.952989.042985.102987.97
2017-06-1512:00
2017-06-1511:302985.312985.392985.312985.39
2017-06-1511:002981.732985.592978.482985.42
2017-06-1510:302983.272983.332974.742981.71
2017-06-1510:002997.612997.922982.642983.31
2017-06-1509:302997.322999.122995.902997.56
2017-06-1509:002984.922997.322984.242997.32
2017-06-1415:002991.522991.522988.932988.93
2017-06-1414:302998.712999.992992.932992.93
2017-06-1414:002999.542999.662998.422998.75
2017-06-1413:302997.022999.482996.492999.48
2017-06-1413:003000.523000.522996.962997.08
2017-06-1412:303001.543003.703000.643000.64
2017-06-1412:00
2017-06-1411:302998.842999.662998.842999.66
2017-06-1411:003004.603005.722996.122998.77
2017-06-1410:303006.043006.093004.393004.57
2017-06-1410:003009.433009.973006.103006.10
2017-06-1409:303012.663012.683006.393009.37
2017-06-1409:003008.993015.883008.703012.73
2017-06-1315:002996.172996.172995.362995.36
2017-06-1314:302997.902999.222996.132996.28
2017-06-1314:002997.452998.112997.322997.86
2017-06-1313:302999.382999.412997.312997.48
2017-06-1313:003000.383000.522999.272999.33
2017-06-1312:302997.983000.942997.883000.34
2017-06-1312:00
2017-06-1311:302994.542994.542994.532994.53
2017-06-1311:002997.822997.822994.522994.72
2017-06-1310:302999.122999.122996.972997.81
2017-06-1310:002995.273001.142995.272999.19
2017-06-1309:302992.322995.432991.992995.32
2017-06-1309:002982.132992.282982.132992.28
2017-06-1215:002988.912988.912987.762987.76
2017-06-1214:302990.162990.162987.942989.53
2017-06-1214:002989.802990.492988.312990.33
2017-06-1213:302987.612989.822987.362989.82
2017-06-1213:002991.342991.342987.602987.60
2017-06-1212:302985.092991.742980.942991.34
2017-06-1212:00
2017-06-1211:302988.402988.402988.322988.32
2017-06-1211:002985.762989.872985.232988.33
2017-06-1210:302979.252986.312979.252985.80
2017-06-1210:002971.882979.212971.322979.17
2017-06-1209:302981.272981.462970.972971.88
2017-06-1209:002981.042982.152979.002981.19
2017-06-0915:002989.662989.662989.162989.16
2017-06-0914:302987.902989.822987.902989.82
2017-06-0914:002988.062988.632986.512987.85
2017-06-0913:302993.762993.762985.262988.01
2017-06-0913:002994.782995.652992.992993.79
2017-06-0912:302999.782999.782994.122994.77
2017-06-0912:00
2017-06-0911:302997.622998.742997.622998.74
2017-06-0911:002998.892998.972994.702997.61
2017-06-0910:302997.502999.342994.112998.93
2017-06-0910:002988.023004.362987.252997.51
2017-06-0909:302982.862989.062982.332988.07
2017-06-0909:002987.652988.352981.192982.85
2017-06-0815:002991.582991.582990.852990.85
2017-06-0814:302991.582994.872990.822991.66
2017-06-0814:003006.703006.822991.532991.58
2017-06-0813:303005.863007.203000.433007.09
2017-06-0813:003005.073006.063004.883005.93
2017-06-0812:303007.693007.693004.533005.00
2017-06-0812:00
2017-06-0811:303006.813007.483006.813007.48
2017-06-0811:003001.573006.893001.573006.68
2017-06-0810:303003.683005.093001.353001.61
2017-06-0810:003003.963005.173002.933003.65
2017-06-0809:302999.473005.032999.133003.86
2017-06-0809:003003.543005.692996.352999.48
2017-06-0715:002998.072998.072997.782997.78
2017-06-0714:302998.302999.482994.902998.60
2017-06-0714:002995.972999.592995.922998.30
2017-06-0713:302994.412997.972994.412995.96
2017-06-0713:002992.072994.502992.072994.50
2017-06-0712:302990.472992.532989.892991.83
2017-06-0712:00
2017-06-0711:302986.922987.102986.922987.10
2017-06-0711:002984.692987.372984.602986.81
2017-06-0710:302984.052985.562983.452984.58
2017-06-0710:002981.382987.452981.382984.07
2017-06-0709:302981.582982.342979.092981.49
2017-06-0709:002983.142985.302980.232981.40
2017-06-0615:002986.102986.102985.072985.07
2017-06-0614:302994.972994.972984.392986.81
2017-06-0614:002999.943000.132995.352995.35
2017-06-0613:302997.112999.952997.112999.90
2017-06-0613:002996.742997.462994.742997.15
2017-06-0612:302996.022997.982995.932996.80
2017-06-0612:00
2017-06-0611:302993.602993.662993.602993.66
2017-06-0611:002993.482995.822991.402993.61
2017-06-0610:302998.722999.722992.582993.49
2017-06-0610:002997.952999.862994.852998.64
2017-06-0609:303008.463008.732997.922997.96
2017-06-0609:003017.253017.253004.453008.48
2017-06-0515:003019.523019.523017.893017.89
2017-06-0514:303021.403021.723020.693020.87
2017-06-0514:003021.253024.433021.223021.58
2017-06-0513:303015.633021.353015.543021.35
2017-06-0513:003013.793016.403013.793015.53
2017-06-0512:303013.883015.303011.783013.70
2017-06-0512:00
2017-06-0511:303011.513013.733011.513013.73
2017-06-0511:003010.233012.353010.123011.10
2017-06-0510:303004.613010.813004.613010.22
2017-06-0510:003002.203005.203002.133004.49
2017-06-0509:303004.473004.943002.173002.18
2017-06-0509:003005.973007.633000.983004.34
2017-06-0215:003013.503013.973013.503013.97
2017-06-0214:303011.783014.443011.783013.99
2017-06-0214:003011.433013.803007.643011.78
2017-06-0213:303013.023014.113011.553011.55
2017-06-0213:003012.183014.483012.053013.01
2017-06-0212:303009.263014.623009.263012.24
2017-06-0212:00
2017-06-0211:303004.193004.813004.193004.81
2017-06-0211:003002.043005.833002.013004.38
2017-06-0210:303000.813003.753000.133002.02
2017-06-0210:003004.313004.443000.433000.77
2017-06-0209:303003.093007.953002.543004.33
2017-06-0209:002996.013005.432990.803003.04
2017-06-0115:002983.502983.502983.192983.19
2017-06-0114:302978.702983.342978.702982.99
2017-06-0114:002982.892982.892977.042978.52
2017-06-0113:302980.522983.062980.112983.06
2017-06-0113:002977.782980.482977.722980.48
2017-06-0112:302977.572978.182975.922977.71
2017-06-0112:00
2017-06-0111:302976.952977.442976.952977.44
2017-06-0111:002970.542976.842970.542976.84
2017-06-0110:302978.222978.222970.442970.59
2017-06-0110:002975.692980.632975.522978.21
2017-06-0109:302973.682976.072972.392975.73
2017-06-0109:002953.952974.262953.952973.60
2017-05-3115:002947.122947.432947.122947.43
2017-05-3114:302948.472950.092946.602946.93
2017-05-3114:002947.232950.302947.232948.51
2017-05-3113:302948.552949.682946.182947.11
2017-05-3113:002951.512951.672947.942948.55
2017-05-3112:302953.032953.032951.202951.52
2017-05-3112:00
2017-05-3111:302953.822954.102953.822954.10
2017-05-3111:002954.692955.242953.292954.02
2017-05-3110:302958.982959.362954.252954.61
2017-05-3110:002959.482959.782958.262959.02
2017-05-3109:302953.302960.002953.202959.50
2017-05-3109:002952.602954.432951.372953.26
2017-05-3015:002955.852956.142955.852956.14
2017-05-3014:302957.682958.372955.502956.26
2017-05-3014:002952.122957.862952.122957.69
2017-05-3013:302950.682952.182949.922952.06
2017-05-3013:002946.792952.052946.792950.72
2017-05-3012:302939.302947.172939.042946.79
2017-05-3012:00
2017-05-3011:302934.452934.452933.702933.70
2017-05-3011:002932.822936.172932.652934.62
2017-05-3010:302936.272936.272930.312932.80
2017-05-3010:002946.152946.152936.152936.26
2017-05-3009:302946.852947.912944.732946.11
2017-05-3009:002945.432947.272944.172946.44
2017-05-2915:002944.742944.742944.142944.14
2017-05-2914:302949.892950.092944.282944.50
2017-05-2914:002948.422950.012948.212949.92
2017-05-2913:302952.092952.512948.352948.35
2017-05-2913:002951.682952.082951.422952.08
2017-05-2912:302952.542953.522951.492951.61
2017-05-2912:00
2017-05-2911:302953.472953.472953.382953.38
2017-05-2911:002951.622954.372951.492953.68
2017-05-2910:302953.032953.192950.242951.66
2017-05-2910:002951.212953.772950.032953.06
2017-05-2909:302945.582952.662945.582951.18
2017-05-2909:002944.552945.552940.302945.55
2017-05-2615:002944.042944.042942.742942.74
2017-05-2614:302946.432946.782942.752944.41
2017-05-2614:002949.882949.902940.672946.45
2017-05-2613:302947.972950.042947.972949.92
2017-05-2613:002949.762949.992946.552947.96
2017-05-2612:302949.562950.072948.602949.73
2017-05-2612:00
2017-05-2611:302950.212950.232950.212950.23
2017-05-2611:002952.862952.862947.762949.98
2017-05-2610:302954.392956.282952.992952.99
2017-05-2610:002952.932955.222952.742954.35
2017-05-2609:302958.162958.192952.582952.77
2017-05-2609:002966.442966.442957.422957.97
2017-05-2515:002968.152968.152967.002967.00
2017-05-2514:302970.432972.662968.352968.35
2017-05-2514:002970.392971.942970.382970.46
2017-05-2513:302969.922971.872969.772970.42
2017-05-2513:002972.552972.552969.612969.90
2017-05-2512:302973.882973.992971.262972.56
2017-05-2512:00
2017-05-2511:302973.982974.052973.982974.05
2017-05-2511:002976.842976.902972.742974.04
2017-05-2510:302974.852978.472974.852976.93
2017-05-2510:002971.082974.112969.272974.11
2017-05-2509:302964.642971.352964.382970.99
2017-05-2509:002967.852970.512964.522964.54
2017-05-2415:002967.402967.402967.192967.19
2017-05-2414:302964.182967.572964.182967.43
2017-05-2414:002962.092964.442962.092964.12
2017-05-2413:302963.052964.842962.012962.14
2017-05-2413:002963.702964.802963.082963.08
2017-05-2412:302960.972965.212960.972963.42
2017-05-2412:00
2017-05-2411:302960.442960.782960.442960.78
2017-05-2411:002960.792960.792957.192960.13
2017-05-2410:302961.782961.782959.762960.67
2017-05-2410:002960.772962.942960.422961.69
2017-05-2409:302961.132961.382957.842960.54
2017-05-2409:002968.262968.382961.082961.13
2017-05-2315:002946.772947.032946.772947.03
2017-05-2314:302949.382949.462943.902946.57
2017-05-2314:002952.022952.702949.222949.33
2017-05-2313:302952.892952.942951.982952.12
2017-05-2313:002951.682952.982951.562952.86
2017-05-2312:302954.442954.852951.282951.60
2017-05-2312:00
2017-05-2311:302954.052954.052953.622953.62
2017-05-2311:002952.942954.112952.582953.86
2017-05-2310:302949.592954.192949.592952.99
2017-05-2310:002953.352953.432948.012949.50
2017-05-2309:302950.752953.882949.622953.37
2017-05-2309:002948.812954.012948.812950.67
2017-05-2215:002943.152943.152942.292942.29
2017-05-2214:302940.872943.902940.552943.42
2017-05-2214:002941.772942.532940.862940.89
2017-05-2213:302942.562943.172941.702941.76
2017-05-2213:002942.852942.882942.042942.34
2017-05-2212:302940.252942.902938.442942.79
2017-05-2212:00
2017-05-2211:302939.802939.802939.142939.14
2017-05-2211:002938.052940.762937.842940.17
2017-05-2210:302934.822939.142934.122938.12
2017-05-2210:002929.922935.522929.012935.28
2017-05-2209:302936.752936.752928.712929.67
2017-05-2209:002932.912937.102930.412936.82
2017-05-1915:002925.542925.542924.952924.95
2017-05-1914:302927.212927.212924.422926.06
2017-05-1914:002922.312927.492922.312927.24
2017-05-1913:302922.282922.802921.592922.24
2017-05-1913:002922.042924.062921.892922.25
2017-05-1912:302916.422922.122915.862922.11
2017-05-1912:00
2017-05-1911:302915.682915.682915.602915.60
2017-05-1911:002914.912915.902913.812915.68
2017-05-1910:302915.982919.442914.822914.92
2017-05-1910:002910.972916.202909.502916.06
2017-05-1909:302919.222919.382910.642911.35
2017-05-1909:002926.592926.942917.242919.12

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