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 
2017-01-1615:001749.261749.261748.971748.97
2017-01-1614:301749.951751.231749.201749.52
2017-01-1614:001750.671750.881749.041749.65
2017-01-1613:301748.471751.191747.751751.03
2017-01-1613:001745.451748.831745.021748.70
2017-01-1612:301747.791748.201745.521745.75
2017-01-1612:00
2017-01-1611:301749.731750.411749.731750.41
2017-01-1611:001753.221753.861749.351749.65
2017-01-1610:301753.641756.301752.821753.08
2017-01-1610:001759.281759.351752.031753.57
2017-01-1609:301759.231759.321757.701759.25
2017-01-1609:001759.251763.391759.051759.70
2017-01-1315:001763.431763.921763.431763.92
2017-01-1314:301761.411763.131761.321762.03
2017-01-1314:001760.511762.581760.511762.01
2017-01-1313:301763.181763.291760.441760.44
2017-01-1313:001764.101765.811762.611763.21
2017-01-1312:301764.801766.851762.621763.94
2017-01-1312:00
2017-01-1311:301761.861762.021761.861762.02
2017-01-1311:001761.851761.891759.071761.89
2017-01-1310:301759.871761.861759.581761.86
2017-01-1310:001760.631762.661759.591760.00
2017-01-1309:301758.371760.611756.711760.61
2017-01-1309:001752.431760.271752.431758.39
2017-01-1215:001753.661753.661753.531753.53
2017-01-1214:301756.831756.831753.021753.30
2017-01-1214:001751.341758.061751.341756.64
2017-01-1213:301749.801751.781748.911751.40
2017-01-1213:001748.551749.721746.661749.72
2017-01-1212:301756.361756.941748.581748.58
2017-01-1212:00
2017-01-1211:301757.871757.981757.871757.98
2017-01-1211:001759.671759.951755.411757.74
2017-01-1210:301758.491760.151757.601759.95
2017-01-1210:001754.031758.101752.631758.10
2017-01-1209:301752.231754.611750.271754.50
2017-01-1209:001767.101767.351750.811751.43
2017-01-1115:001772.681773.211772.681773.21
2017-01-1114:301773.021774.281772.631772.86
2017-01-1114:001772.731774.731772.731773.44
2017-01-1113:301772.951773.331772.101772.76
2017-01-1113:001774.051774.521772.801772.80
2017-01-1112:301774.321775.171773.121773.94
2017-01-1112:00
2017-01-1111:301774.121774.121774.061774.06
2017-01-1111:001773.291776.551772.671775.29
2017-01-1110:301772.761773.411772.231773.08
2017-01-1110:001774.491775.371772.351772.66
2017-01-1109:301772.851774.641771.221774.27
2017-01-1109:001774.681774.681771.051772.71
2017-01-1015:001771.291771.291770.591770.59
2017-01-1014:301770.341775.111770.341772.62
2017-01-1014:001772.771774.031769.941769.94
2017-01-1013:301767.201772.681767.201772.66
2017-01-1013:001766.621769.631766.621767.49
2017-01-1012:301776.811776.811767.241767.24
2017-01-1012:00
2017-01-1011:301783.561783.771783.561783.77
2017-01-1011:001782.151786.571782.151784.06
2017-01-1010:301780.211782.601779.811782.14
2017-01-1010:001778.571780.601777.251780.60
2017-01-1009:301781.091781.621778.451778.58
2017-01-1009:001778.121782.101777.131781.05
2017-01-0615:001780.971780.971780.841780.84
2017-01-0614:301779.761782.371779.761781.63
2017-01-0614:001778.791779.311777.741779.31
2017-01-0613:301776.661779.131774.621778.73
2017-01-0613:001778.441779.321776.741776.77
2017-01-0612:301776.891779.251776.891778.63
2017-01-0612:00
2017-01-0611:301776.871776.871776.711776.71
2017-01-0611:001775.671777.851775.671777.08
2017-01-0610:301777.381778.121775.061775.21
2017-01-0610:001775.581778.081775.351777.29
2017-01-0609:301774.131776.131773.991775.32
2017-01-0609:001770.311774.021769.811773.87
2017-01-0515:001781.371781.831781.371781.83
2017-01-0514:301777.471781.951777.131781.65
2017-01-0514:001777.841778.591775.831777.88
2017-01-0513:301780.121780.981777.771777.85
2017-01-0513:001779.441781.401779.231780.33
2017-01-0512:301779.031781.341779.031779.34
2017-01-0512:00
2017-01-0511:301781.121781.161781.121781.16
2017-01-0511:001781.331782.251780.471781.29
2017-01-0510:301782.641783.061779.451781.87
2017-01-0510:001781.011783.451779.651782.88
2017-01-0509:301782.561784.931781.481781.48
2017-01-0509:001780.921782.521776.141782.52
2017-01-0415:001778.151778.261778.151778.26
2017-01-0414:301777.111777.871775.821777.87
2017-01-0414:001776.221777.731775.821777.35
2017-01-0413:301774.121776.161774.121776.04
2017-01-0413:001774.081776.151773.941774.13
2017-01-0412:301773.361776.121772.751773.00
2017-01-0412:00
2017-01-0411:301774.711774.741774.711774.74
2017-01-0411:001774.981775.961773.141774.33
2017-01-0410:301772.041774.991771.321774.61
2017-01-0410:001769.001771.801768.121771.50
2017-01-0409:301762.631770.291762.371769.21
2017-01-0409:001756.451763.731756.451762.44
2016-12-3015:001744.261744.481744.261744.48
2016-12-3014:301746.721747.541743.181743.18
2016-12-3014:001744.311746.811744.311746.81
2016-12-3013:301746.221746.251744.541745.24
2016-12-3013:001743.161747.211742.941746.99
2016-12-3012:301741.871743.291740.721743.26
2016-12-3012:00
2016-12-3011:301738.351738.411738.351738.41
2016-12-3011:001737.101738.481734.971738.48
2016-12-3010:301732.241737.171732.241737.17
2016-12-3010:001734.451734.451731.551732.38
2016-12-3009:301734.401736.141732.971734.75
2016-12-3009:001733.721736.631733.721734.19
2016-12-2915:001742.321742.321742.001742.00
2016-12-2914:301739.631742.941739.631742.17
2016-12-2914:001741.311742.001738.261739.70
2016-12-2913:301738.621741.151737.261741.15
2016-12-2913:001741.201741.201736.291737.67
2016-12-2912:301745.491745.491740.921741.02
2016-12-2912:00
2016-12-2911:301746.251746.251746.211746.21
2016-12-2911:001743.571746.341742.811746.34
2016-12-2910:301741.031745.261741.031743.98
2016-12-2910:001746.521746.781741.091741.46
2016-12-2909:301747.861750.851745.801746.45
2016-12-2909:001751.271751.541746.551747.44
2016-12-2815:001758.941758.941758.571758.57
2016-12-2814:301760.131760.381757.621758.56
2016-12-2814:001761.031761.071759.771760.27
2016-12-2813:301761.181761.591760.471761.06
2016-12-2813:001760.481762.111759.771761.45
2016-12-2812:301758.071762.031757.241760.44
2016-12-2812:00
2016-12-2811:301757.541757.621757.541757.62
2016-12-2811:001756.831757.821756.751757.51
2016-12-2810:301757.811758.071756.451756.78
2016-12-2810:001756.211757.801756.001757.80
2016-12-2809:301754.681756.921754.681756.43
2016-12-2809:001754.291756.491753.181755.25
2016-12-2715:001755.461755.461755.311755.31
2016-12-2714:301754.151756.731753.311756.73
2016-12-2714:001755.321755.941753.631753.63
2016-12-2713:301757.101757.101754.711754.86
2016-12-2713:001760.061760.061758.371758.52
2016-12-2712:301762.401762.541759.171759.85
2016-12-2712:00
2016-12-2711:301761.441761.441761.371761.37
2016-12-2711:001761.181762.291760.631761.67
2016-12-2710:301760.611764.601760.611761.24
2016-12-2710:001756.551760.551756.551760.55
2016-12-2709:301756.471756.631755.181756.18
2016-12-2709:001753.581758.801753.581756.32
2016-12-2615:001754.561754.561754.231754.23
2016-12-2614:301756.931757.031754.101754.87
2016-12-2614:001756.371756.831755.791756.83
2016-12-2613:301756.631756.891756.011756.28
2016-12-2613:001755.981757.281755.981756.72
2016-12-2612:301756.341757.501755.751756.07
2016-12-2612:00
2016-12-2611:301756.061756.081756.061756.08
2016-12-2611:001756.191757.081756.021756.02
2016-12-2610:301755.181756.271755.141756.00
2016-12-2610:001754.291755.501754.291755.27
2016-12-2609:301755.181755.791754.271754.27
2016-12-2609:001753.331756.151752.541754.82
2016-12-2215:001752.321752.841752.321752.84
2016-12-2214:301749.051752.571748.661752.15
2016-12-2214:001749.481750.151747.341749.04
2016-12-2213:301751.021751.021748.701749.67
2016-12-2213:001750.801751.441749.561750.38
2016-12-2212:301750.171750.561747.741750.56
2016-12-2212:00
2016-12-2211:301751.591752.261751.591752.26
2016-12-2211:001749.901751.611748.991751.38
2016-12-2210:301750.461750.891749.611750.20
2016-12-2210:001750.971752.241750.311750.38
2016-12-2209:301750.181751.771749.601750.95
2016-12-2209:001751.081752.331748.591750.48
2016-12-2115:001754.121754.121754.051754.05
2016-12-2114:301754.721755.901752.221754.34
2016-12-2114:001753.051756.551753.051754.96
2016-12-2113:301760.141760.141751.621752.86
2016-12-2113:001764.001764.771762.551762.64
2016-12-2112:301764.151764.981763.391764.03
2016-12-2112:00
2016-12-2111:301764.611764.811764.611764.81
2016-12-2111:001766.001766.351763.441764.94
2016-12-2110:301765.931767.371764.621766.05
2016-12-2110:001767.231768.381766.041766.04
2016-12-2109:301766.111768.001766.111767.28
2016-12-2109:001766.321767.061764.211765.88
2016-12-2015:001763.561763.561763.301763.30
2016-12-2014:301763.631764.401762.781763.52
2016-12-2014:001764.271764.751763.051764.34
2016-12-2013:301760.431764.411760.431764.41
2016-12-2013:001757.631760.451757.201760.45
2016-12-2012:301755.431757.711755.181757.71
2016-12-2012:00
2016-12-2011:301753.901753.901753.861753.86
2016-12-2011:001751.971754.301751.971754.09
2016-12-2010:301753.681753.761751.641751.85
2016-12-2010:001753.661753.911751.811753.91
2016-12-2009:301754.171754.621752.211754.06
2016-12-2009:001750.411753.171750.221751.70
2016-12-1915:001751.541751.541751.201751.20
2016-12-1914:301750.401751.741750.301751.72
2016-12-1914:001749.661750.621748.771750.52
2016-12-1913:301748.191750.641748.191749.77
2016-12-1913:001747.481748.681745.661748.00
2016-12-1912:301745.941747.541745.941747.51
2016-12-1912:00
2016-12-1911:301745.831745.831745.811745.81
2016-12-1911:001744.801746.301744.791746.09
2016-12-1910:301743.271745.501741.781745.11
2016-12-1910:001746.561746.971742.741743.14
2016-12-1909:301747.331748.001746.351746.63
2016-12-1909:001745.241747.781742.861747.75
2016-12-1615:001747.841747.841747.061747.06
2016-12-1614:301747.651748.691747.081748.49
2016-12-1614:001745.421747.491745.421747.49
2016-12-1613:301744.111745.591743.501745.54
2016-12-1613:001746.251746.251744.231744.23
2016-12-1612:301745.571748.221743.741746.55
2016-12-1612:00
2016-12-1611:301747.051747.051746.861746.86
2016-12-1611:001746.021747.971745.631747.51
2016-12-1610:301744.201746.111743.751746.00
2016-12-1610:001746.751747.721743.791744.17
2016-12-1609:301749.541750.421744.541746.53
2016-12-1609:001751.431751.431747.351750.10
2016-12-1515:001740.591740.591740.401740.40
2016-12-1514:301744.391744.391739.441739.78
2016-12-1514:001743.501745.621743.501744.40
2016-12-1513:301739.231743.671739.231743.33
2016-12-1513:001734.971739.811733.911739.11
2016-12-1512:301738.971739.701735.231735.23
2016-12-1512:00
2016-12-1511:301736.671736.971736.671736.97
2016-12-1511:001742.481742.621736.691737.00
2016-12-1510:301740.341744.471740.341742.68
2016-12-1510:001741.831743.061740.091741.09
2016-12-1509:301743.531745.901739.341741.39
2016-12-1509:001736.411747.141736.411742.79
2016-12-1415:001732.731732.731732.481732.48
2016-12-1414:301735.061735.111732.031732.37
2016-12-1414:001735.381736.541734.331734.99
2016-12-1413:301735.241735.911734.651735.28
2016-12-1413:001734.721735.841733.401733.67
2016-12-1412:301734.761736.631733.871734.73
2016-12-1412:00
2016-12-1411:301734.151734.411734.151734.41
2016-12-1411:001735.861736.561733.351734.09
2016-12-1410:301735.341735.981734.741735.98
2016-12-1410:001737.061737.061733.651735.38
2016-12-1409:301735.731738.211735.731737.67
2016-12-1409:001737.431740.981735.501735.50
2016-12-1315:001735.281735.281735.111735.11
2016-12-1314:301732.411735.561731.851734.61
2016-12-1314:001729.581731.581728.231731.58
2016-12-1313:301726.401730.371726.401729.68
2016-12-1313:001723.421726.501723.421726.35
2016-12-1312:301720.401725.111720.311723.72
2016-12-1312:00
2016-12-1311:301721.011721.011720.701720.70
2016-12-1311:001721.391722.201720.911721.70
2016-12-1310:301722.191724.311721.601722.32
2016-12-1310:001718.731721.861716.041721.77
2016-12-1309:301715.961719.751713.631718.52
2016-12-1309:001717.951718.051713.281715.90
2016-12-1215:001716.981717.551716.981717.55
2016-12-1214:301717.981718.611715.071716.68
2016-12-1214:001717.711719.541717.211717.77
2016-12-1213:301714.591716.161712.871715.96
2016-12-1213:001712.271714.941709.031714.94
2016-12-1212:301713.801713.801708.111711.04
2016-12-1212:00
2016-12-1211:301715.281715.811715.281715.81
2016-12-1211:001722.711723.691714.961715.15
2016-12-1210:301722.931723.351721.741722.63
2016-12-1210:001721.141722.931717.831722.93
2016-12-1209:301718.361721.741717.561721.04
2016-12-1209:001718.811719.031714.861718.52
2016-12-0915:001705.191705.191704.611704.61
2016-12-0914:301702.371706.261701.231706.26
2016-12-0914:001701.731703.181700.661702.25
2016-12-0913:301702.311703.721701.811701.87
2016-12-0913:001703.111703.381701.031702.45
2016-12-0912:301702.161702.681698.681702.68
2016-12-0912:00
2016-12-0911:301701.841702.511701.841702.51
2016-12-0911:001702.651702.871699.481702.17
2016-12-0910:301698.901704.641697.551703.04
2016-12-0910:001697.471698.971695.121698.81
2016-12-0909:301690.881697.491690.881697.49
2016-12-0909:001692.871695.241691.981691.98
2016-12-0815:001693.601694.491693.601694.49
2016-12-0814:301691.811693.411691.451691.93
2016-12-0814:001686.831690.821686.061690.82
2016-12-0813:301686.671687.901686.581686.83
2016-12-0813:001684.761686.771683.821686.48
2016-12-0812:301683.011685.441682.471684.70
2016-12-0812:00
2016-12-0811:301683.931683.931683.911683.91
2016-12-0811:001683.641685.311683.081684.61
2016-12-0810:301687.081687.081683.721684.27
2016-12-0810:001689.991689.991684.261686.31
2016-12-0809:301692.431693.081689.681689.99
2016-12-0809:001694.121694.121691.581693.13
2016-12-0715:001680.481680.481680.371680.37
2016-12-0714:301677.891680.291677.891680.21
2016-12-0714:001677.771678.751676.411678.04
2016-12-0713:301677.221677.941677.101677.78
2016-12-0713:001676.401677.981676.251676.74
2016-12-0712:301674.921677.691674.761676.16
2016-12-0712:00
2016-12-0711:301675.571675.571675.561675.56
2016-12-0711:001674.721676.521673.391675.50
2016-12-0710:301679.401679.401674.811675.06
2016-12-0710:001681.381682.821679.051679.59
2016-12-0709:301677.471681.451677.471681.00
2016-12-0709:001679.281679.281675.761677.28

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