日経500種平均 30分足 時系列データ

日経500種平均
 
 
始値 
高値 
安値 
終値 
2017-03-2415:001790.231790.311790.231790.31
2017-03-2414:301789.861791.341789.031791.05
2017-03-2414:001787.771790.321787.771790.06
2017-03-2413:301788.631789.121787.701787.78
2017-03-2413:001787.921788.611787.251788.61
2017-03-2412:301788.841788.841784.271788.35
2017-03-2412:00
2017-03-2411:301791.881792.061791.881792.06
2017-03-2411:001787.861791.781787.701791.78
2017-03-2410:301791.881794.371788.291788.29
2017-03-2410:001788.791792.111786.521792.11
2017-03-2409:301783.271789.651783.201789.51
2017-03-2409:001774.921784.071773.981782.22
2017-03-2315:001776.241776.241775.811775.81
2017-03-2314:301775.151777.291774.961777.29
2017-03-2314:001774.851776.241774.181775.00
2017-03-2313:301772.621775.891772.511775.46
2017-03-2313:001773.731774.401772.201772.55
2017-03-2312:301773.471774.001772.611773.55
2017-03-2312:00
2017-03-2311:301775.011775.261775.011775.26
2017-03-2311:001772.371774.601771.261774.60
2017-03-2310:301769.421774.411769.421772.35
2017-03-2310:001772.091772.731767.351769.19
2017-03-2309:301771.901773.581769.011772.25
2017-03-2309:001776.251778.471771.621772.01
2017-03-2215:001778.951778.951778.191778.19
2017-03-2214:301782.041782.321778.121779.44
2017-03-2214:001783.501783.801781.711782.03
2017-03-2213:301783.381784.001783.001783.55
2017-03-2213:001782.441783.471781.821783.47
2017-03-2212:301783.921784.521781.311782.27
2017-03-2212:00
2017-03-2211:301782.311782.311782.041782.04
2017-03-2211:001785.811785.811781.101781.88
2017-03-2210:301784.881786.591784.011786.08
2017-03-2210:001787.771787.771784.771784.88
2017-03-2209:301787.261788.521786.601787.01
2017-03-2209:001781.271787.501778.351787.23
2017-03-2115:001806.111806.151806.111806.15
2017-03-2114:301807.391808.971805.441806.38
2017-03-2114:001807.581807.991806.941807.45
2017-03-2113:301806.861807.661806.661807.64
2017-03-2113:001807.951808.101806.471806.79
2017-03-2112:301807.361808.191806.711807.96
2017-03-2112:00
2017-03-2111:301806.061806.501806.061806.50
2017-03-2111:001807.551808.031804.701805.25
2017-03-2110:301804.081809.601804.081807.61
2017-03-2110:001800.961804.191800.961804.19
2017-03-2109:301800.311801.611798.911801.15
2017-03-2109:001802.831803.001798.101799.96
2017-03-1715:001806.411806.411805.921805.92
2017-03-1714:301804.881807.931804.881807.30
2017-03-1714:001805.021805.141803.981804.87
2017-03-1713:301805.641807.231805.151805.15
2017-03-1713:001805.851806.631804.991805.43
2017-03-1712:301804.551805.931803.941805.92
2017-03-1712:00
2017-03-1711:301805.061805.101805.061805.10
2017-03-1711:001805.541805.561803.971805.38
2017-03-1710:301807.001807.181805.471805.64
2017-03-1710:001806.221807.221805.801807.13
2017-03-1709:301801.931806.751801.441806.43
2017-03-1709:001803.591804.841802.181802.23
2017-03-1615:001811.211811.341811.211811.34
2017-03-1614:301809.401811.431809.141811.08
2017-03-1614:001810.921811.101809.021809.40
2017-03-1613:301809.621811.401809.181810.91
2017-03-1613:001810.531810.761809.341809.72
2017-03-1612:301805.541810.961805.461810.73
2017-03-1612:00
2017-03-1611:301805.101805.101805.041805.04
2017-03-1611:001805.831805.881803.271804.31
2017-03-1610:301804.781806.901804.781805.87
2017-03-1610:001800.131807.171799.621804.74
2017-03-1609:301803.291803.311800.551800.71
2017-03-1609:001796.711802.701794.961802.70
2017-03-1515:001807.051807.051807.051807.05
2017-03-1514:301805.451807.361805.451806.92
2017-03-1514:001805.431805.751804.571805.39
2017-03-1513:301804.971805.871804.971805.51
2017-03-1513:001807.671807.901805.111805.11
2017-03-1512:301807.361808.101806.671807.51
2017-03-1512:00
2017-03-1511:301805.631805.941805.631805.94
2017-03-1511:001805.971806.101805.431805.43
2017-03-1510:301804.681806.161804.421805.98
2017-03-1510:001804.261804.651803.991804.15
2017-03-1509:301803.761806.151803.531804.16
2017-03-1509:001807.011807.011802.701803.69
2017-03-1415:001811.581811.581811.211811.21
2017-03-1414:301811.711812.521811.511812.27
2017-03-1414:001811.901812.121810.641811.68
2017-03-1413:301811.061812.061811.061811.91
2017-03-1413:001811.091811.501811.021811.03
2017-03-1412:301811.601811.931810.961811.28
2017-03-1412:00
2017-03-1411:301810.131810.531810.131810.53
2017-03-1411:001809.271810.531809.181810.01
2017-03-1410:301809.341809.731809.121809.19
2017-03-1410:001810.041810.081809.581809.83
2017-03-1409:301808.061810.131808.061810.13
2017-03-1409:001810.991811.471808.311808.50
2017-03-1315:001811.181811.751811.181811.75
2017-03-1314:301809.911811.411809.911811.41
2017-03-1314:001810.101811.091809.441809.83
2017-03-1313:301811.331811.821810.071810.07
2017-03-1313:001813.091813.241811.391811.39
2017-03-1312:301813.961814.651812.371813.14
2017-03-1312:00
2017-03-1311:301813.111813.311813.111813.31
2017-03-1311:001813.201814.421812.371812.92
2017-03-1310:301815.321815.321812.541813.24
2017-03-1310:001812.601815.801812.521815.04
2017-03-1309:301809.531812.881809.531812.56
2017-03-1309:001804.711810.031804.471809.37
2017-03-1015:001810.041810.041809.671809.67
2017-03-1014:301808.581810.481808.431810.48
2017-03-1014:001808.391809.041806.531808.71
2017-03-1013:301806.061808.311805.921808.31
2017-03-1013:001806.691806.691805.901806.21
2017-03-1012:301807.851808.081804.881806.73
2017-03-1012:00
2017-03-1011:301807.381807.381807.211807.21
2017-03-1011:001805.891808.491805.851807.65
2017-03-1010:301805.731806.831804.941806.01
2017-03-1010:001803.311805.931803.291805.79
2017-03-1009:301805.011806.881803.441803.44
2017-03-1009:001801.131806.341799.301805.39
2017-03-0915:001787.411787.411786.971786.97
2017-03-0914:301786.141787.711786.141787.71
2017-03-0914:001786.531787.161785.951786.14
2017-03-0913:301787.331788.381786.691786.69
2017-03-0913:001784.631788.201784.541787.13
2017-03-0912:301784.071785.331783.971784.61
2017-03-0912:00
2017-03-0911:301785.011785.011784.901784.90
2017-03-0911:001783.131784.911781.831784.91
2017-03-0910:301784.281786.071783.331783.33
2017-03-0910:001785.411785.711782.831784.32
2017-03-0909:301785.451786.151783.331785.95
2017-03-0909:001786.111786.571783.741785.43
2017-03-0815:001778.091778.321778.091778.32
2017-03-0814:301777.291777.541775.751777.54
2017-03-0814:001777.541778.341776.951777.71
2017-03-0813:301777.361778.201776.561777.44
2017-03-0813:001778.551778.731776.911777.32
2017-03-0812:301777.021778.951776.231778.55
2017-03-0812:00
2017-03-0811:301777.741777.761777.741777.76
2017-03-0811:001776.721778.341775.941777.45
2017-03-0810:301773.821776.531772.461776.53
2017-03-0810:001779.671779.671773.151773.61
2017-03-0809:301780.641781.611779.431779.69
2017-03-0809:001781.811782.851778.711780.49
2017-03-0715:001783.771784.151783.771784.15
2017-03-0714:301783.101783.751782.751783.25
2017-03-0714:001784.251784.841783.291783.29
2017-03-0713:301782.421784.261782.131784.26
2017-03-0713:001784.251784.251782.531782.53
2017-03-0712:301783.281784.181783.161784.18
2017-03-0712:00
2017-03-0711:301783.411783.411783.291783.29
2017-03-0711:001783.841784.251782.831783.33
2017-03-0710:301784.731784.841783.901783.90
2017-03-0710:001783.671785.261783.671784.89
2017-03-0709:301781.211784.101781.211783.98
2017-03-0709:001781.771782.051779.841781.34
2017-03-0615:001783.771783.981783.771783.98
2017-03-0614:301785.411786.371783.371784.02
2017-03-0614:001784.421785.381783.741785.38
2017-03-0613:301784.931784.931782.831784.08
2017-03-0613:001784.581785.721784.161784.91
2017-03-0612:301782.521784.931782.521784.83
2017-03-0612:00
2017-03-0611:301783.131783.131783.121783.12
2017-03-0611:001784.361784.361782.591783.15
2017-03-0610:301782.791784.431782.791784.19
2017-03-0610:001780.831782.341780.811782.34
2017-03-0609:301783.421784.411780.771780.77
2017-03-0609:001783.491784.991780.061783.16
2017-03-0315:001785.661786.131785.661786.13
2017-03-0314:301780.461784.551779.461784.11
2017-03-0314:001782.881784.001780.701780.70
2017-03-0313:301782.801782.881780.911782.43
2017-03-0313:001784.061785.791781.501782.67
2017-03-0312:301788.351788.351783.341784.37
2017-03-0312:00
2017-03-0311:301791.201791.201790.931790.93
2017-03-0311:001789.851791.581789.851791.53
2017-03-0310:301791.881791.881789.061789.77
2017-03-0310:001792.741792.741790.541791.83
2017-03-0309:301794.411796.451793.001793.00
2017-03-0309:001792.461795.491792.461794.92
2017-03-0215:001795.151795.241795.151795.24
2017-03-0214:301794.741796.231794.461795.00
2017-03-0214:001794.041795.141793.581794.07
2017-03-0213:301793.581794.591793.121793.95
2017-03-0213:001794.451796.011793.501793.86
2017-03-0212:301797.041798.411794.541794.60
2017-03-0212:00
2017-03-0211:301798.991799.971798.991799.97
2017-03-0211:001796.661798.461796.601798.37
2017-03-0210:301796.491797.981795.901797.28
2017-03-0210:001796.181796.941795.021796.91
2017-03-0209:301797.521798.991796.121796.12
2017-03-0209:001799.371802.091798.111798.28
2017-03-0115:001781.801782.091781.801782.09
2017-03-0114:301782.611782.721780.671781.99
2017-03-0114:001780.131782.331779.791782.29
2017-03-0113:301778.111781.781778.111780.24
2017-03-0113:001776.821779.641776.821778.22
2017-03-0112:301774.961779.311774.291777.09
2017-03-0112:00
2017-03-0111:301768.351768.471768.351768.47
2017-03-0111:001766.121770.781765.141768.43
2017-03-0110:301776.551776.551767.381767.81
2017-03-0110:001775.651777.871775.031776.33
2017-03-0109:301775.731777.631775.731775.78
2017-03-0109:001768.181779.361766.271776.13
2017-02-2815:001762.281762.521762.281762.52
2017-02-2814:301771.931771.931762.911763.46
2017-02-2814:001772.301773.421771.351772.28
2017-02-2813:301773.421773.681772.371772.37
2017-02-2813:001775.591776.501773.451773.45
2017-02-2812:301776.681776.761774.211775.80
2017-02-2812:00
2017-02-2811:301776.171776.171776.081776.08
2017-02-2811:001774.871776.521774.871776.06
2017-02-2810:301775.801777.631775.091775.13
2017-02-2810:001772.641776.531772.641776.14
2017-02-2809:301775.041775.731771.481772.65
2017-02-2809:001768.681775.861768.681774.59
2017-02-2715:001761.591761.591761.321761.32
2017-02-2714:301761.581763.491760.461761.64
2017-02-2714:001763.341764.311761.491761.52
2017-02-2713:301765.881766.281763.021763.02
2017-02-2713:001764.261767.471764.261766.12
2017-02-2712:301763.121764.491762.411764.42
2017-02-2712:00
2017-02-2711:301757.711757.711757.361757.36
2017-02-2711:001757.171758.551756.391757.99
2017-02-2710:301754.681758.221753.381757.54
2017-02-2710:001762.961763.421751.101753.76
2017-02-2709:301762.861765.061761.631762.72
2017-02-2709:001760.151763.271758.961762.27
2017-02-2415:001772.031772.241772.031772.24
2017-02-2414:301773.231773.231770.411772.31
2017-02-2414:001772.911773.551772.081773.19
2017-02-2413:301770.991772.711770.991772.19
2017-02-2413:001773.631774.001768.411770.69
2017-02-2412:301776.991777.101774.021774.02
2017-02-2412:00
2017-02-2411:301778.281778.281778.201778.20
2017-02-2411:001779.711780.021777.281778.30
2017-02-2410:301780.831780.831778.681779.66
2017-02-2410:001777.621781.491777.621781.27
2017-02-2409:301769.601778.421769.601777.37
2017-02-2409:001768.061770.041767.571769.49
2017-02-2315:001777.381777.401777.381777.40
2017-02-2314:301774.011777.351773.951777.35
2017-02-2314:001774.101774.321771.941773.97
2017-02-2313:301774.181776.181774.101774.92
2017-02-2313:001774.101774.181772.811774.18
2017-02-2312:301773.381774.261772.691774.26
2017-02-2312:00
2017-02-2311:301772.341772.341772.211772.21
2017-02-2311:001769.681772.731769.681772.45
2017-02-2310:301770.221770.431769.381769.67
2017-02-2310:001768.181770.411766.781770.41
2017-02-2309:301771.931772.221768.641768.64
2017-02-2309:001773.141773.171770.961771.60
2017-02-2215:001774.071774.571774.071774.57
2017-02-2214:301773.611773.801772.191773.42
2017-02-2214:001772.911774.201772.401773.62
2017-02-2213:301771.241772.951770.611772.94
2017-02-2213:001772.841773.031771.771771.77
2017-02-2212:301770.601772.681770.201772.68
2017-02-2212:00
2017-02-2211:301770.931770.931770.751770.75
2017-02-2211:001770.111771.501770.111770.73
2017-02-2210:301774.491774.681770.501770.50
2017-02-2210:001774.821774.881772.741774.42
2017-02-2209:301771.811775.301771.811774.68
2017-02-2209:001777.851777.851771.501771.95
2017-02-2115:001776.451776.651776.451776.65
2017-02-2114:301775.891776.771775.881776.09
2017-02-2114:001776.091776.091775.331776.00
2017-02-2113:301776.521776.581776.061776.16
2017-02-2113:001776.221777.471776.221776.57
2017-02-2112:301775.321776.551774.501776.15
2017-02-2112:00
2017-02-2111:301771.851771.851771.821771.82
2017-02-2111:001772.101772.291771.581771.74
2017-02-2110:301770.791773.641770.791771.90
2017-02-2110:001769.071771.521768.721770.65
2017-02-2109:301768.011768.741767.651768.55
2017-02-2109:001766.901769.211766.721767.36
2017-02-2015:001766.971767.091766.971767.09
2017-02-2014:301766.661768.421766.631767.47
2017-02-2014:001765.501767.681765.501766.84
2017-02-2013:301766.161767.071765.311765.50
2017-02-2013:001767.511767.871765.951766.19
2017-02-2012:301763.851767.471763.851766.78
2017-02-2012:00
2017-02-2011:301761.321761.321761.321761.32
2017-02-2011:001759.251761.271759.181761.27
2017-02-2010:301757.971759.881757.901759.15
2017-02-2010:001760.191760.711757.741757.74
2017-02-2009:301758.381761.591758.091760.21
2017-02-2009:001760.961760.961757.281759.30
2017-02-1715:001766.561766.641766.561766.64
2017-02-1714:301766.071766.121763.821765.64
2017-02-1714:001766.121766.121764.811765.83
2017-02-1713:301764.291767.241764.291766.04
2017-02-1713:001762.851764.811762.831764.41
2017-02-1712:301764.091764.091761.851762.99
2017-02-1712:00
2017-02-1711:301765.691765.691765.471765.47
2017-02-1711:001766.761767.431764.921765.69
2017-02-1710:301767.371768.441765.671766.59
2017-02-1710:001763.291766.691763.291766.69
2017-02-1709:301757.491763.581756.681762.67
2017-02-1709:001762.091763.021757.861757.86

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