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 
2017-04-2115:001747.891747.891747.441747.44
2017-04-2114:301747.521749.071746.991748.09
2017-04-2114:001743.841747.571743.441746.95
2017-04-2113:301743.351743.801742.391743.80
2017-04-2113:001742.621743.551742.371743.47
2017-04-2112:301740.191742.541740.191742.54
2017-04-2112:00
2017-04-2111:301743.791743.791743.691743.69
2017-04-2111:001742.371744.201742.371744.20
2017-04-2110:301741.511743.331741.121742.15
2017-04-2110:001739.281741.991739.211741.25
2017-04-2109:301742.001742.001738.841739.39
2017-04-2109:001743.931744.531741.781741.97
2017-04-2015:001733.941733.941733.671733.67
2017-04-2014:301738.261738.541733.391733.39
2017-04-2014:001739.101739.441737.781738.13
2017-04-2013:301738.501739.851738.241739.30
2017-04-2013:001737.051738.351736.161738.35
2017-04-2012:301737.871737.871735.671737.07
2017-04-2012:00
2017-04-2011:301737.211737.211737.111737.11
2017-04-2011:001739.091739.291737.321737.44
2017-04-2010:301737.021738.661735.731738.51
2017-04-2010:001738.001738.001735.251736.86
2017-04-2009:301741.241741.241737.471737.93
2017-04-2009:001737.481742.411737.481740.98
2017-04-1915:001735.991735.991735.331735.33
2017-04-1914:301738.551738.551735.841736.62
2017-04-1914:001736.691738.811734.651738.58
2017-04-1913:301734.541736.861734.231736.45
2017-04-1913:001735.011736.581734.571734.73
2017-04-1912:301738.171738.171734.321734.90
2017-04-1912:00
2017-04-1911:301738.831739.061738.831739.06
2017-04-1911:001736.931739.291736.931738.50
2017-04-1910:301736.321736.481734.441736.48
2017-04-1910:001740.681740.891736.201736.20
2017-04-1909:301735.381742.001735.381741.47
2017-04-1909:001727.431735.081727.431734.93
2017-04-1815:001730.371730.371730.371730.37
2017-04-1814:301730.991731.721729.611730.48
2017-04-1814:001730.791731.501730.461730.67
2017-04-1813:301730.741731.111728.991730.73
2017-04-1813:001727.161731.131727.161730.86
2017-04-1812:301728.881729.651725.451727.22
2017-04-1812:00
2017-04-1811:301727.691727.691727.661727.66
2017-04-1811:001727.181728.561726.051727.92
2017-04-1810:301733.381733.381726.461727.04
2017-04-1810:001732.581733.581730.551733.17
2017-04-1809:301735.311735.801732.781733.06
2017-04-1809:001737.851740.831735.901736.13
2017-04-1715:001726.461726.461726.001726.00
2017-04-1714:301724.741726.221723.151725.84
2017-04-1714:001720.931724.241720.931724.24
2017-04-1713:301724.981724.981721.051721.05
2017-04-1713:001721.961724.951721.901724.95
2017-04-1712:301720.571725.561720.571722.39
2017-04-1712:00
2017-04-1711:301718.701718.911718.701718.91
2017-04-1711:001715.291719.281713.821718.88
2017-04-1710:301714.981716.761713.041715.42
2017-04-1710:001716.771718.221715.021715.02
2017-04-1709:301716.881717.671714.741716.97
2017-04-1709:001708.361718.421708.361717.54
2017-04-1415:001712.841713.101712.841713.10
2017-04-1414:301712.371713.591710.101710.85
2017-04-1414:001716.571716.571712.111712.11
2017-04-1413:301716.831716.961715.891716.02
2017-04-1413:001717.221717.801716.651716.97
2017-04-1412:301718.081718.501716.501717.50
2017-04-1412:00
2017-04-1411:301718.251718.251718.101718.10
2017-04-1411:001721.541721.741717.291717.89
2017-04-1410:301720.611721.761720.411721.62
2017-04-1410:001722.081722.921720.881721.08
2017-04-1409:301722.221723.291721.041722.06
2017-04-1409:001723.331726.151718.591722.31
2017-04-1315:001726.521726.521726.421726.42
2017-04-1314:301722.271729.121722.271726.90
2017-04-1314:001720.131724.561719.761722.53
2017-04-1313:301720.671720.671718.821719.58
2017-04-1313:001721.821722.661719.901720.86
2017-04-1312:301720.951722.351720.191721.91
2017-04-1312:00
2017-04-1311:301720.191720.191719.871719.87
2017-04-1311:001719.751721.661719.651720.10
2017-04-1310:301718.971723.051718.971719.14
2017-04-1310:001718.061718.771715.501718.64
2017-04-1309:301721.771722.071717.391717.39
2017-04-1309:001721.951723.481718.671721.42
2017-04-1215:001735.211735.441735.211735.44
2017-04-1214:301731.851734.251731.741734.15
2017-04-1214:001733.761733.761730.451732.28
2017-04-1213:301732.951735.581732.351733.72
2017-04-1213:001733.171733.631731.471733.07
2017-04-1212:301733.331733.751731.681733.40
2017-04-1212:00
2017-04-1211:301733.481733.481733.201733.20
2017-04-1211:001735.371735.531733.081733.74
2017-04-1210:301730.911737.011729.261735.64
2017-04-1210:001731.391733.031727.901731.53
2017-04-1209:301734.271735.961731.161731.56
2017-04-1209:001740.031740.791733.661734.25
2017-04-1115:001752.721752.721752.411752.41
2017-04-1114:301750.871751.601748.411751.34
2017-04-1114:001749.651752.031749.331750.81
2017-04-1113:301748.501749.661747.681749.51
2017-04-1113:001748.481748.671745.501748.29
2017-04-1112:301749.221750.531748.041748.58
2017-04-1112:00
2017-04-1111:301751.891751.891751.821751.82
2017-04-1111:001753.971753.971751.251751.67
2017-04-1110:301756.201756.481754.351754.61
2017-04-1110:001755.081757.461754.681756.67
2017-04-1109:301751.661756.801751.661755.78
2017-04-1109:001751.331753.031748.871751.65
2017-04-1015:001757.061757.061756.961756.96
2017-04-1014:301757.321759.681755.771756.07
2017-04-1014:001755.821757.251755.421757.22
2017-04-1013:301755.771755.791754.241755.78
2017-04-1013:001755.981756.321754.221755.71
2017-04-1012:301757.861758.321755.901756.07
2017-04-1012:00
2017-04-1011:301756.751756.791756.751756.79
2017-04-1011:001757.261758.131755.931756.44
2017-04-1010:301757.761759.191752.871757.37
2017-04-1010:001761.321763.851757.231757.62
2017-04-1009:301762.871763.811759.501761.22
2017-04-1009:001761.781762.831758.521762.61
2017-04-0715:001749.421749.421749.091749.09
2017-04-0714:301756.491758.561747.281749.85
2017-04-0714:001751.141756.631749.741755.90
2017-04-0713:301749.231753.761748.901751.29
2017-04-0713:001749.851753.641749.851750.68
2017-04-0712:301743.441750.381743.371749.67
2017-04-0712:00
2017-04-0711:301740.251740.251739.891739.89
2017-04-0711:001739.381741.481734.541739.68
2017-04-0710:301745.661748.261739.611739.61
2017-04-0710:001753.841756.181742.841745.07
2017-04-0709:301754.651757.281754.251754.39
2017-04-0709:001750.471756.461749.931754.96
2017-04-0615:001738.621738.621738.391738.39
2017-04-0614:301741.371741.441735.581737.44
2017-04-0614:001741.241741.241739.161740.63
2017-04-0613:301734.661740.791734.661740.79
2017-04-0613:001738.001739.701734.311734.31
2017-04-0612:301741.631743.011736.651737.97
2017-04-0612:00
2017-04-0611:301741.031741.031740.981740.98
2017-04-0611:001751.861751.861741.221741.22
2017-04-0610:301748.681753.061748.231752.07
2017-04-0610:001753.191753.291748.341748.64
2017-04-0609:301751.101755.701748.681753.62
2017-04-0609:001762.641763.971749.631750.32
2017-04-0515:001766.941766.941766.671766.67
2017-04-0514:301766.711768.241764.711767.71
2017-04-0514:001766.081766.771763.331766.77
2017-04-0513:301762.871766.271762.321765.95
2017-04-0513:001760.441763.111758.621763.11
2017-04-0512:301763.121763.121759.641760.55
2017-04-0512:00
2017-04-0511:301768.331768.331768.131768.13
2017-04-0511:001767.571768.491767.261768.27
2017-04-0510:301767.821769.521765.801767.09
2017-04-0510:001766.531768.601763.901767.65
2017-04-0509:301769.791771.771766.511766.51
2017-04-0509:001766.181773.891766.181769.53
2017-04-0415:001760.751760.751760.531760.53
2017-04-0414:301758.631760.551754.761760.55
2017-04-0414:001756.291758.941755.881758.54
2017-04-0413:301759.831759.831751.571756.03
2017-04-0413:001767.361767.501757.701759.86
2017-04-0412:301767.591769.521766.391767.35
2017-04-0412:00
2017-04-0411:301771.101771.301771.101771.30
2017-04-0411:001772.901775.021770.361771.24
2017-04-0410:301771.401772.831770.081772.53
2017-04-0410:001773.001773.001768.331771.09
2017-04-0409:301768.501772.991767.861772.99
2017-04-0409:001770.871770.891764.471768.06
2017-04-0315:001773.491773.491773.131773.13
2017-04-0314:301779.711780.001774.741774.94
2017-04-0314:001770.771779.741770.771779.74
2017-04-0313:301770.671772.191770.401770.83
2017-04-0313:001769.041770.931768.971770.54
2017-04-0312:301770.191770.961768.851769.21
2017-04-0312:00
2017-04-0311:301770.341770.341770.241770.24
2017-04-0311:001768.911770.811768.911770.38
2017-04-0310:301767.731769.511766.731767.94
2017-04-0310:001766.921768.061766.311767.18
2017-04-0309:301768.241768.551766.231768.55
2017-04-0309:001771.041771.041765.871769.27
2017-03-3115:001761.261761.261759.821759.82
2017-03-3114:301773.941773.941763.551763.55
2017-03-3114:001776.481776.481770.561773.97
2017-03-3113:301782.011782.011776.331776.33
2017-03-3113:001784.401785.101781.851781.98
2017-03-3112:301787.371787.551783.671784.59
2017-03-3112:00
2017-03-3111:301788.281788.281788.181788.18
2017-03-3111:001783.851790.101783.851789.73
2017-03-3110:301786.651787.151783.701783.94
2017-03-3110:001786.131787.581785.091786.92
2017-03-3109:301783.531786.791783.531786.20
2017-03-3109:001784.161784.791782.051783.75
2017-03-3015:001773.091773.181773.091773.18
2017-03-3014:301772.201774.701772.201772.50
2017-03-3014:001777.191777.191771.191771.83
2017-03-3013:301780.381780.841777.191777.19
2017-03-3013:001782.081782.901780.511780.51
2017-03-3012:301784.011784.271782.301782.30
2017-03-3012:00
2017-03-3011:301785.911785.931785.911785.93
2017-03-3011:001786.091787.211784.861785.99
2017-03-3010:301787.521788.351784.721786.15
2017-03-3010:001788.301788.781786.841787.55
2017-03-3009:301787.931787.931785.041787.77
2017-03-3009:001789.471793.611788.191788.19
2017-03-2915:001793.021793.621793.021793.62
2017-03-2914:301792.571792.571790.861791.59
2017-03-2914:001793.611793.911792.781793.09
2017-03-2913:301793.421793.741792.041793.56
2017-03-2913:001790.691793.761790.691793.18
2017-03-2912:301791.111791.321788.631790.74
2017-03-2912:00
2017-03-2911:301792.821792.951792.821792.95
2017-03-2911:001792.491794.741791.291792.24
2017-03-2910:301788.051792.111788.051792.11
2017-03-2910:001790.121790.741787.921787.92
2017-03-2909:301794.871795.331789.181790.23
2017-03-2909:001793.901796.611793.701794.69
2017-03-2815:001792.061792.381792.061792.38
2017-03-2814:301787.851791.041787.851791.04
2017-03-2814:001788.441788.811787.241787.51
2017-03-2813:301788.791789.531788.361788.36
2017-03-2813:001790.141790.861788.081788.37
2017-03-2812:301789.271790.871789.171790.31
2017-03-2812:00
2017-03-2811:301788.921788.921788.711788.71
2017-03-2811:001786.311789.461786.271789.46
2017-03-2810:301784.871787.101784.381786.08
2017-03-2810:001786.061786.221781.931784.33
2017-03-2809:301788.561789.371786.061786.07
2017-03-2809:001783.561788.591782.911788.59
2017-03-2715:001767.561767.881767.561767.88
2017-03-2714:301768.491768.661766.081767.90
2017-03-2714:001768.401768.551766.551768.45
2017-03-2713:301768.041769.781768.041768.31
2017-03-2713:001770.721771.781767.261768.06
2017-03-2712:301769.791771.601769.621770.11
2017-03-2712:00
2017-03-2711:301767.161767.161766.871766.87
2017-03-2711:001767.031768.471766.291767.57
2017-03-2710:301766.531768.911766.241766.99
2017-03-2710:001768.521768.521762.741766.72
2017-03-2709:301776.421776.421769.891769.89
2017-03-2709:001775.721777.231774.391776.57
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

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