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 
2017-03-2315:002845.682845.682844.862844.86
2017-03-2314:302843.702845.762843.112845.76
2017-03-2314:002843.462844.582842.352843.66
2017-03-2313:302839.912844.492839.892843.67
2017-03-2313:002841.122841.692839.432839.91
2017-03-2312:302843.902843.902840.592841.14
2017-03-2312:00
2017-03-2311:302843.622844.462843.622844.46
2017-03-2311:002841.162843.302840.372843.30
2017-03-2310:302836.452842.952836.452841.16
2017-03-2310:002842.702843.182835.462836.40
2017-03-2309:302843.012843.892839.202842.63
2017-03-2309:002849.362850.172842.172843.20
2017-03-2215:002852.692852.692850.682850.68
2017-03-2214:302858.282858.422850.902853.51
2017-03-2214:002861.172861.232858.262858.26
2017-03-2213:302861.292862.312861.162861.16
2017-03-2213:002860.982861.332860.392861.29
2017-03-2212:302862.652863.352860.162860.89
2017-03-2212:00
2017-03-2211:302859.532859.532859.212859.21
2017-03-2211:002866.192866.222858.262859.65
2017-03-2210:302865.552866.962864.262866.18
2017-03-2210:002870.002870.382865.592865.66
2017-03-2209:302870.702871.082868.442869.78
2017-03-2209:002866.332871.722862.742870.72
2017-03-2115:002905.572905.572905.412905.41
2017-03-2114:302906.572908.552904.412906.36
2017-03-2114:002905.892906.842905.602906.65
2017-03-2113:302905.552906.322905.352905.92
2017-03-2113:002907.332907.482905.512905.57
2017-03-2112:302907.522907.602906.162907.34
2017-03-2112:00
2017-03-2111:302905.272905.652905.272905.65
2017-03-2111:002908.182908.492904.492905.28
2017-03-2110:302903.082909.742903.082908.16
2017-03-2110:002900.092903.232900.062903.02
2017-03-2109:302897.482900.902897.092900.10
2017-03-2109:002896.172900.442895.362897.52
2017-03-1715:002900.112901.812900.112901.81
2017-03-1714:302896.352900.892895.842900.89
2017-03-1714:002896.222896.222894.882896.19
2017-03-1713:302895.612899.532895.612896.25
2017-03-1713:002894.122895.892894.122895.57
2017-03-1712:302893.412894.192892.162894.15
2017-03-1712:00
2017-03-1711:302893.912894.182893.912894.18
2017-03-1711:002895.482895.482892.452894.00
2017-03-1710:302899.172899.172895.492895.52
2017-03-1710:002897.332899.192896.562899.19
2017-03-1709:302890.422898.012889.962897.37
2017-03-1709:002892.272893.212890.002890.34
2017-03-1615:002900.782901.082900.782901.08
2017-03-1614:302895.102901.392895.002901.39
2017-03-1614:002896.202897.442895.112895.11
2017-03-1613:302894.362896.462893.922896.21
2017-03-1613:002895.782895.912894.182894.34
2017-03-1612:302890.382896.082889.782895.87
2017-03-1612:00
2017-03-1611:302890.182890.552890.182890.55
2017-03-1611:002891.672891.672887.782890.11
2017-03-1610:302890.512892.992890.512891.68
2017-03-1610:002884.932893.042884.352890.61
2017-03-1609:302884.762886.132883.772885.00
2017-03-1609:002872.792884.422868.552884.42
2017-03-1515:002888.472888.472887.772887.77
2017-03-1514:302886.862889.572886.782888.85
2017-03-1514:002887.162887.272885.812886.89
2017-03-1513:302887.722887.882887.062887.15
2017-03-1513:002892.492892.812887.772887.77
2017-03-1512:302895.682895.722891.492892.36
2017-03-1512:00
2017-03-1511:302893.222893.222893.072893.07
2017-03-1511:002893.762894.152893.032893.12
2017-03-1510:302892.462893.872892.442893.75
2017-03-1510:002892.972893.032892.182892.48
2017-03-1509:302892.682895.012892.162893.03
2017-03-1509:002897.312897.732891.762892.69
2017-03-1415:002906.702906.702906.122906.12
2017-03-1414:302907.022908.392906.362907.35
2017-03-1414:002907.062907.162905.492907.08
2017-03-1413:302906.452907.182906.312907.08
2017-03-1413:002905.892906.652905.892906.41
2017-03-1412:302905.702906.892905.702905.95
2017-03-1412:00
2017-03-1411:302904.312904.972904.312904.97
2017-03-1411:002902.662904.372902.382904.37
2017-03-1410:302901.432903.042901.432902.65
2017-03-1410:002898.602902.052898.572901.49
2017-03-1409:302894.742898.672893.942898.63
2017-03-1409:002903.302903.302894.872894.87
2017-03-1315:002901.772902.642901.772902.64
2017-03-1314:302901.872902.892901.662901.66
2017-03-1314:002902.932903.872901.712901.89
2017-03-1313:302903.772904.722902.922902.95
2017-03-1313:002904.562905.742903.842903.84
2017-03-1312:302905.772905.772901.652904.71
2017-03-1312:00
2017-03-1311:302906.592906.982906.592906.98
2017-03-1311:002906.722907.792905.382906.58
2017-03-1310:302909.222909.322905.672906.83
2017-03-1310:002906.002909.482905.772909.28
2017-03-1309:302903.622907.572903.622906.00
2017-03-1309:002902.892905.692900.562903.73
2017-03-1015:002905.152905.152904.422904.42
2017-03-1014:302902.212905.892902.012905.14
2017-03-1014:002900.472902.302898.902902.20
2017-03-1013:302898.132900.452898.052900.41
2017-03-1013:002898.402898.442897.392898.11
2017-03-1012:302901.792901.792896.472898.38
2017-03-1012:00
2017-03-1011:302900.922900.922900.822900.82
2017-03-1011:002900.682902.722900.262901.03
2017-03-1010:302902.162902.822900.732900.73
2017-03-1010:002901.162902.452900.612902.12
2017-03-1009:302901.222904.392901.012901.19
2017-03-1009:002902.932903.992898.712901.24
2017-03-0915:002880.262880.262879.852879.85
2017-03-0914:302877.732880.982877.732880.55
2017-03-0914:002878.452879.162877.712877.73
2017-03-0913:302879.652880.972878.442878.44
2017-03-0913:002875.222880.312875.222879.56
2017-03-0912:302875.342876.452874.742875.24
2017-03-0912:00
2017-03-0911:302876.172876.202876.172876.20
2017-03-0911:002874.112876.212872.892876.15
2017-03-0910:302875.502877.292874.152874.15
2017-03-0910:002876.362876.362873.152875.46
2017-03-0909:302874.012876.612873.062876.54
2017-03-0909:002873.292875.002869.692873.99
2017-03-0815:002864.662865.402864.662865.40
2017-03-0814:302863.282864.302860.582864.30
2017-03-0814:002862.602864.102862.442863.30
2017-03-0813:302862.572863.592862.072862.58
2017-03-0813:002863.322863.722862.402862.48
2017-03-0812:302862.512863.632860.752863.28
2017-03-0812:00
2017-03-0811:302862.722862.722862.522862.52
2017-03-0811:002860.312863.032859.962862.82
2017-03-0810:302855.742860.292854.422860.29
2017-03-0810:002863.192863.192855.452855.81
2017-03-0809:302865.932867.722863.202863.24
2017-03-0809:002864.932866.742862.022865.86
2017-03-0715:002864.862865.432864.862865.43
2017-03-0714:302863.872865.152863.582863.85
2017-03-0714:002865.362866.102863.872863.87
2017-03-0713:302862.952865.452862.452865.30
2017-03-0713:002865.712865.832862.922862.94
2017-03-0712:302866.622867.382865.002865.69
2017-03-0712:00
2017-03-0711:302866.872867.072866.872867.07
2017-03-0711:002869.362869.812866.392867.03
2017-03-0710:302870.862870.862869.322869.32
2017-03-0710:002869.132871.632869.132870.94
2017-03-0709:302865.542869.612865.542869.13
2017-03-0709:002864.472866.162863.612865.65
2017-03-0615:002866.462866.492866.462866.49
2017-03-0614:302869.682870.642865.022866.35
2017-03-0614:002867.412869.692867.412869.67
2017-03-0613:302868.842868.862866.012867.24
2017-03-0613:002867.532869.382867.312868.85
2017-03-0612:302865.822867.812865.272867.58
2017-03-0612:00
2017-03-0611:302867.372867.372867.292867.29
2017-03-0611:002869.212869.242866.772867.37
2017-03-0610:302865.672869.222865.672869.22
2017-03-0610:002862.612865.632862.612865.63
2017-03-0609:302862.742864.882862.572862.57
2017-03-0609:002862.632865.202859.932862.60
2017-03-0315:002865.312865.332865.312865.33
2017-03-0314:302860.512865.332858.972865.33
2017-03-0314:002862.772864.772860.552860.55
2017-03-0313:302864.452864.482862.232862.69
2017-03-0313:002865.972868.292862.632864.42
2017-03-0312:302870.922870.922864.812865.95
2017-03-0312:00
2017-03-0311:302873.422873.422873.262873.26
2017-03-0311:002869.882873.462869.882873.27
2017-03-0310:302871.342872.082869.162869.79
2017-03-0310:002871.962871.962869.502871.32
2017-03-0309:302872.392874.682871.902872.17
2017-03-0309:002867.792873.372866.962872.47
2017-03-0215:002873.752874.262873.752874.26
2017-03-0214:302872.032875.372872.032872.30
2017-03-0214:002871.062872.562870.722871.52
2017-03-0213:302870.122871.612869.732871.05
2017-03-0213:002871.532873.122870.202870.20
2017-03-0212:302874.512875.742871.532871.54
2017-03-0212:00
2017-03-0211:302876.702877.052876.702877.05
2017-03-0211:002874.862876.752874.702876.60
2017-03-0210:302876.042877.042874.572874.88
2017-03-0210:002876.052877.352874.612876.15
2017-03-0209:302877.252880.202875.972876.00
2017-03-0209:002879.022882.672876.852877.51
2017-03-0115:002853.472853.702853.472853.70
2017-03-0114:302852.492853.702850.972853.33
2017-03-0114:002848.812852.302848.722852.30
2017-03-0113:302845.272850.212845.272848.83
2017-03-0113:002843.082847.182843.082845.31
2017-03-0112:302840.562845.272839.212843.18
2017-03-0112:00
2017-03-0111:302832.522832.522832.422832.42
2017-03-0111:002828.362836.122824.602832.46
2017-03-0110:302840.462840.462828.002828.52
2017-03-0110:002839.872842.332839.162840.50
2017-03-0109:302840.022842.382839.822839.88
2017-03-0109:002839.942844.332833.452840.48
2017-02-2815:002835.362835.362834.462834.46
2017-02-2814:302847.132847.132835.502836.00
2017-02-2814:002847.902849.352846.452847.08
2017-02-2813:302849.902849.902847.952847.95
2017-02-2813:002852.712853.652849.872849.88
2017-02-2812:302854.652855.032851.452852.81
2017-02-2812:00
2017-02-2811:302854.872854.902854.872854.90
2017-02-2811:002853.302854.952853.262854.95
2017-02-2810:302852.252856.112852.122853.29
2017-02-2810:002845.572852.422845.572852.20
2017-02-2809:302844.582849.022843.912845.50
2017-02-2809:002831.772845.752831.772844.47
2017-02-2715:002820.742820.742820.512820.51
2017-02-2714:302821.282823.452819.252820.59
2017-02-2714:002822.882824.632821.162821.23
2017-02-2713:302825.812826.032822.752822.76
2017-02-2713:002822.612826.272822.612825.87
2017-02-2712:302821.822822.592820.402822.56
2017-02-2712:00
2017-02-2711:302815.752815.752815.532815.53
2017-02-2711:002813.972816.082813.142815.88
2017-02-2710:302808.882814.562807.162814.11
2017-02-2710:002821.912822.612805.992808.62
2017-02-2709:302826.442828.662820.832822.01
2017-02-2709:002828.922829.512822.672826.30
2017-02-2415:002841.832841.832841.702841.70
2017-02-2414:302843.862843.862840.052842.13
2017-02-2414:002841.752843.952841.752843.82
2017-02-2413:302839.672841.922839.672841.58
2017-02-2413:002842.512843.202835.792839.57
2017-02-2412:302845.422845.932842.592842.59
2017-02-2412:00
2017-02-2411:302846.572846.832846.572846.83
2017-02-2411:002849.362849.372845.672846.53
2017-02-2410:302851.352851.352848.012849.38
2017-02-2410:002845.742851.562845.742851.36
2017-02-2409:302834.722846.782834.722845.78
2017-02-2409:002836.802836.802832.352834.74
2017-02-2315:002852.022852.362852.022852.36
2017-02-2314:302847.922852.002847.442852.00
2017-02-2314:002849.162849.162845.802847.85
2017-02-2313:302848.092851.152848.082849.40
2017-02-2313:002847.022848.062846.352848.06
2017-02-2312:302845.152846.952844.492846.95
2017-02-2312:00
2017-02-2311:302844.382844.452844.382844.45
2017-02-2311:002840.982844.722840.982844.41
2017-02-2310:302842.012842.102840.602840.96
2017-02-2310:002842.312842.312839.492842.04
2017-02-2309:302850.602850.992842.372842.37
2017-02-2309:002854.802855.072850.212850.32
2017-02-2215:002850.802851.492850.802851.49
2017-02-2214:302849.312850.242848.002850.24
2017-02-2214:002846.772849.682846.752849.38
2017-02-2213:302845.592846.802844.342846.76
2017-02-2213:002846.152847.022845.702845.70
2017-02-2212:302845.582846.192844.572846.00
2017-02-2212:00
2017-02-2211:302846.332846.332846.152846.15
2017-02-2211:002844.732846.492844.592846.24
2017-02-2210:302849.882850.492844.792844.82
2017-02-2210:002850.802850.842847.822849.83
2017-02-2209:302848.772852.562848.502850.80
2017-02-2209:002855.372855.432848.002848.89
2017-02-2115:002849.942850.742849.942850.74
2017-02-2114:302847.402849.952847.392849.92
2017-02-2114:002846.832847.552846.752847.44
2017-02-2113:302847.672847.672846.862846.87
2017-02-2113:002847.662849.122847.662847.70
2017-02-2112:302848.412848.412845.522847.63
2017-02-2112:00
2017-02-2111:302843.472843.562843.472843.56
2017-02-2111:002846.092846.212843.082843.39
2017-02-2110:302844.342847.942844.332846.10
2017-02-2110:002841.362845.212840.952844.34
2017-02-2109:302839.712841.322839.712841.32
2017-02-2109:002841.002841.642838.522839.62
2017-02-2015:002841.632841.862841.632841.86
2017-02-2014:302838.372842.302838.132842.09
2017-02-2014:002835.012838.922835.002838.42
2017-02-2013:302836.032836.942834.772835.05
2017-02-2013:002836.882837.732835.932836.03
2017-02-2012:302834.562837.192834.232836.62
2017-02-2012:00
2017-02-2011:302830.162830.302830.162830.30
2017-02-2011:002828.822830.662828.632830.11
2017-02-2010:302827.752829.432827.682828.77
2017-02-2010:002831.212831.662827.692827.76
2017-02-2009:302827.772832.872827.642831.21
2017-02-2009:002833.752833.752826.332827.75
2017-02-1715:002839.142839.142838.682838.68
2017-02-1714:302839.332839.332835.722839.21
2017-02-1714:002840.102840.102838.272839.44
2017-02-1713:302838.202842.082838.202840.20
2017-02-1713:002835.632838.392835.412838.18
2017-02-1712:302834.532836.452833.312835.53
2017-02-1712:00
2017-02-1711:302836.982836.982836.952836.95
2017-02-1711:002837.442838.452836.132837.12
2017-02-1710:302837.952839.712836.262837.34
2017-02-1710:002834.252837.662834.252837.66
2017-02-1709:302825.312834.122823.992834.12
2017-02-1709:002831.872832.682825.462825.46
2017-02-1615:002845.392845.392844.962844.96
2017-02-1614:302842.962846.102840.632845.43
2017-02-1614:002845.742846.842842.972842.97
2017-02-1613:302844.362845.872843.452845.73
2017-02-1613:002845.702845.702844.332844.35
2017-02-1612:302841.192845.852840.992845.67
2017-02-1612:00
2017-02-1611:302839.962840.382839.962840.38
2017-02-1611:002835.922843.062835.852839.89
2017-02-1610:302847.732848.202832.052835.96
2017-02-1610:002850.322850.422847.802847.80
2017-02-1609:302847.962852.082847.962850.35
2017-02-1609:002848.032849.862846.692847.89

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