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 
2017-07-2115:001934.401934.401934.271934.27
2017-07-2114:301935.171935.171932.831933.15
2017-07-2114:001935.491935.751935.261935.26
2017-07-2113:301935.321935.921935.081935.41
2017-07-2113:001934.761935.261933.791935.26
2017-07-2112:301933.761935.471933.761934.69
2017-07-2112:00
2017-07-2111:301933.811933.921933.811933.92
2017-07-2111:001934.011934.251933.651933.87
2017-07-2110:301933.091933.941932.711933.94
2017-07-2110:001934.961935.441932.731932.90
2017-07-2109:301936.971937.171934.021935.06
2017-07-2109:001934.381937.101933.681937.10
2017-07-2015:001935.331935.381935.331935.38
2017-07-2014:301935.421935.541934.181934.77
2017-07-2014:001934.571935.941934.411935.13
2017-07-2013:301935.111935.261934.321934.59
2017-07-2013:001937.071937.071934.461935.15
2017-07-2012:301935.581937.311934.901937.04
2017-07-2012:00
2017-07-2011:301932.451932.531932.451932.53
2017-07-2011:001933.961934.081931.731932.26
2017-07-2010:301930.031935.031930.031934.11
2017-07-2010:001926.951930.061926.861930.06
2017-07-2009:301926.711927.491925.971926.90
2017-07-2009:001924.981928.531924.561926.54
2017-07-1915:001921.361921.361921.201921.20
2017-07-1914:301920.111922.521920.111921.17
2017-07-1914:001918.011921.631918.011920.12
2017-07-1913:301920.251920.371918.021918.02
2017-07-1913:001921.761922.091920.061920.22
2017-07-1912:301921.811923.091920.701921.74
2017-07-1912:00
2017-07-1911:301922.401922.491922.401922.49
2017-07-1911:001920.321922.871919.291922.69
2017-07-1910:301919.431920.831919.341920.43
2017-07-1910:001919.081920.621919.081919.64
2017-07-1909:301915.341918.371915.341918.37
2017-07-1909:001912.881915.871910.581915.44
2017-07-1815:001915.381915.381915.011915.01
2017-07-1814:301913.741915.791913.411915.28
2017-07-1814:001913.731913.731912.991913.68
2017-07-1813:301915.401915.541913.731913.73
2017-07-1813:001912.231915.501912.231915.13
2017-07-1812:301908.831912.141908.831912.14
2017-07-1812:00
2017-07-1811:301911.141911.141911.041911.04
2017-07-1811:001909.941912.161909.941910.95
2017-07-1810:301908.881910.641904.721909.99
2017-07-1810:001914.241914.381908.031908.81
2017-07-1809:301916.271917.381913.881914.12
2017-07-1809:001916.521916.521911.461916.43
2017-07-1415:001919.781919.781919.301919.30
2017-07-1414:301920.451920.871919.171919.69
2017-07-1414:001919.881920.901919.881920.48
2017-07-1413:301919.731919.781919.581919.71
2017-07-1413:001921.541922.041920.021920.02
2017-07-1412:301922.671923.071921.611921.61
2017-07-1412:00
2017-07-1411:301921.361921.821921.361921.82
2017-07-1411:001919.791921.121919.081921.08
2017-07-1410:301920.961921.151919.691919.82
2017-07-1410:001920.831922.511920.211920.84
2017-07-1409:301916.781920.651916.461920.65
2017-07-1409:001920.721920.721917.081917.08
2017-07-1315:001917.571917.571917.411917.41
2017-07-1314:301917.041918.861916.941917.84
2017-07-1314:001919.101919.111916.441916.99
2017-07-1313:301916.931919.431916.751919.19
2017-07-1313:001913.181916.841913.181916.84
2017-07-1312:301918.291918.291911.461913.15
2017-07-1312:00
2017-07-1311:301918.581918.581918.341918.34
2017-07-1311:001917.071918.931917.071918.46
2017-07-1310:301918.171918.291917.001917.29
2017-07-1310:001915.161918.411915.161918.41
2017-07-1309:301918.471920.311914.191915.07
2017-07-1309:001919.551921.121918.571918.57
2017-07-1215:001911.121911.121910.671910.67
2017-07-1214:301912.531913.281910.361911.27
2017-07-1214:001910.621912.211910.621912.21
2017-07-1213:301910.921911.361910.161910.52
2017-07-1213:001909.031911.641908.841911.07
2017-07-1212:301913.441913.441908.011909.24
2017-07-1212:00
2017-07-1211:301914.691914.691914.521914.52
2017-07-1211:001914.501915.281913.061913.78
2017-07-1210:301914.781915.891914.111914.38
2017-07-1210:001914.871916.101913.921914.72
2017-07-1209:301918.341918.601915.031915.14
2017-07-1209:001917.191918.201914.531917.91
2017-07-1115:001919.841919.841919.611919.61
2017-07-1114:301919.351920.471919.351919.88
2017-07-1114:001917.701919.701917.701919.23
2017-07-1113:301915.621917.601915.621917.60
2017-07-1113:001917.021918.971915.781915.78
2017-07-1112:301912.471917.501912.471916.99
2017-07-1112:00
2017-07-1111:301912.081912.171912.081912.17
2017-07-1111:001909.411912.341909.411912.26
2017-07-1110:301910.741911.351909.281909.34
2017-07-1110:001910.751912.151910.311910.67
2017-07-1109:301910.411911.711910.381911.02
2017-07-1109:001905.161910.851905.161910.61
2017-07-1015:001904.441904.441904.101904.10
2017-07-1014:301904.901905.901904.171905.68
2017-07-1014:001902.691904.791901.121904.53
2017-07-1013:301905.981906.121903.041903.13
2017-07-1013:001906.981907.091906.131906.13
2017-07-1012:301904.611910.721904.611906.91
2017-07-1012:00
2017-07-1011:301903.841903.841903.621903.62
2017-07-1011:001901.711903.561901.371903.56
2017-07-1010:301900.091901.381899.841901.38
2017-07-1010:001902.001902.071899.961900.28
2017-07-1009:301899.461901.451898.611901.05
2017-07-1009:001903.181903.181898.981899.84
2017-07-0715:001892.171892.251892.171892.25
2017-07-0714:301891.781892.801890.591892.44
2017-07-0714:001889.701892.091889.701891.65
2017-07-0713:301889.671890.851889.671889.72
2017-07-0713:001894.461894.461889.541889.59
2017-07-0712:301893.331895.091892.751894.48
2017-07-0712:00
2017-07-0711:301896.781896.781896.681896.68
2017-07-0711:001898.631898.761896.641896.76
2017-07-0710:301897.151899.291894.991899.29
2017-07-0710:001890.111897.961889.991897.13
2017-07-0709:301891.761893.831889.731889.95
2017-07-0709:001888.261895.591888.261891.13
2017-07-0615:001901.781901.781901.441901.44
2017-07-0614:301902.381902.451898.931902.45
2017-07-0614:001899.901902.481898.311902.17
2017-07-0613:301898.551900.111898.521899.89
2017-07-0613:001897.321898.831897.121898.55
2017-07-0612:301901.901901.901896.221897.41
2017-07-0612:00
2017-07-0611:301903.301903.321903.301903.32
2017-07-0611:001902.181903.871901.881903.70
2017-07-0610:301902.541904.441901.861902.17
2017-07-0610:001901.501902.851899.751902.48
2017-07-0609:301903.761906.551901.171901.69
2017-07-0609:001905.311907.061902.541902.94
2017-07-0515:001904.031904.031904.021904.02
2017-07-0514:301899.771904.311899.621903.81
2017-07-0514:001899.261900.721899.041899.86
2017-07-0513:301900.111900.131898.781898.92
2017-07-0513:001894.631900.201894.631900.20
2017-07-0512:301891.041896.661890.971894.70
2017-07-0512:00
2017-07-0511:301887.651887.651887.371887.37
2017-07-0511:001885.111887.761884.451887.51
2017-07-0510:301891.361891.361882.811885.30
2017-07-0510:001887.141892.071886.171891.54
2017-07-0509:301886.741889.551886.741887.66
2017-07-0509:001889.181890.601886.971886.97
2017-07-0415:001892.101892.451892.101892.45
2017-07-0414:301890.781891.971887.881891.46
2017-07-0414:001892.911892.911887.601890.85
2017-07-0413:301895.691895.761892.471893.10
2017-07-0413:001897.641897.911896.031896.03
2017-07-0412:301901.791901.821896.801897.65
2017-07-0412:00
2017-07-0411:301902.011902.011901.611901.61
2017-07-0411:001904.021904.171901.811901.89
2017-07-0410:301902.761904.521902.711904.01
2017-07-0410:001903.021903.021901.171902.96
2017-07-0409:301906.841907.741903.251903.25
2017-07-0409:001916.281916.281907.341907.34
2017-07-0315:001906.901907.181906.901907.18
2017-07-0314:301908.851908.891905.581906.06
2017-07-0314:001910.451910.451908.341908.82
2017-07-0313:301908.721910.561908.481910.56
2017-07-0313:001908.911909.611907.801908.77
2017-07-0312:301909.761911.241908.681908.84
2017-07-0312:00
2017-07-0311:301908.451908.451908.351908.35
2017-07-0311:001908.921910.361907.731907.78
2017-07-0310:301907.841910.511907.741908.89
2017-07-0310:001908.381910.221908.021908.02
2017-07-0309:301910.731911.051907.101909.16
2017-07-0309:001909.211912.601909.211911.09
2017-06-3015:001909.711910.071909.711910.07
2017-06-3014:301904.501908.011904.191907.30
2017-06-3014:001906.881906.881903.321904.33
2017-06-3013:301905.671907.481905.671906.81
2017-06-3013:001906.601906.921905.101905.56
2017-06-3012:301907.201908.511906.351906.35
2017-06-3012:00
2017-06-3011:301907.831907.831907.661907.66
2017-06-3011:001907.471907.741904.021907.74
2017-06-3010:301904.111906.941904.111906.57
2017-06-3010:001904.361905.901901.801903.79
2017-06-3009:301907.881908.351903.361903.96
2017-06-3009:001910.831911.391906.041908.12
2017-06-2915:001930.141930.371930.141930.37
2017-06-2914:301928.721930.651928.591930.43
2017-06-2914:001929.121929.121926.921928.51
2017-06-2913:301930.671930.731929.131929.13
2017-06-2913:001930.051930.941929.631930.56
2017-06-2912:301928.351931.731928.351930.09
2017-06-2912:00
2017-06-2911:301928.031928.031927.621927.62
2017-06-2911:001928.751928.841927.401928.34
2017-06-2910:301924.881928.801924.631928.80
2017-06-2910:001925.311925.311923.331924.81
2017-06-2909:301925.381928.651925.231925.23
2017-06-2909:001930.421930.421924.661925.40
2017-06-2815:001919.221919.441919.221919.44
2017-06-2814:301922.251922.251918.171918.25
2017-06-2814:001923.841923.841922.301922.37
2017-06-2813:301924.071924.361923.621923.82
2017-06-2813:001925.671925.901924.061924.21
2017-06-2812:301926.671926.781925.401925.58
2017-06-2812:00
2017-06-2811:301929.371929.371929.211929.21
2017-06-2811:001933.661933.841928.601929.36
2017-06-2810:301935.751936.001933.181933.32
2017-06-2810:001932.781936.051932.781935.26
2017-06-2809:301929.351932.731929.201932.63
2017-06-2809:001929.561932.571928.591929.27
2017-06-2715:001939.891939.891939.831939.83
2017-06-2714:301941.031941.611937.711938.76
2017-06-2714:001939.471941.001938.641941.00
2017-06-2713:301939.151939.561938.641939.56
2017-06-2713:001939.111939.981938.561939.05
2017-06-2712:301939.491940.171938.671939.16
2017-06-2712:00
2017-06-2711:301938.831938.831938.731938.73
2017-06-2711:001939.751940.201939.201939.27
2017-06-2710:301939.891940.411939.501939.60
2017-06-2710:001937.641939.671937.641939.64
2017-06-2709:301938.681939.101935.441937.68
2017-06-2709:001944.201945.841937.961938.65
2017-06-2615:001938.101938.101937.371937.37
2017-06-2614:301937.051939.071937.051938.35
2017-06-2614:001937.731938.331937.071937.07
2017-06-2613:301936.881937.631936.421937.62
2017-06-2613:001936.951936.951936.251936.83
2017-06-2612:301936.681937.451936.681937.08
2017-06-2612:00
2017-06-2611:301936.571936.571936.291936.29
2017-06-2611:001935.641936.491935.251936.49
2017-06-2610:301935.621936.721935.551935.67
2017-06-2610:001935.321936.291934.861935.71
2017-06-2609:301936.311936.971935.171935.32
2017-06-2609:001932.011937.521931.571936.07
2017-06-2315:001930.841930.841930.511930.51
2017-06-2314:301929.631930.481929.341930.48
2017-06-2314:001928.431929.901927.491929.88
2017-06-2313:301930.861931.481928.871928.87
2017-06-2313:001931.681932.291930.411930.68
2017-06-2312:301931.781931.871930.411931.86
2017-06-2312:00
2017-06-2311:301928.081928.081927.871927.87
2017-06-2311:001927.571928.721927.571927.80
2017-06-2310:301929.551929.551927.161927.69
2017-06-2310:001928.951931.261928.951929.48
2017-06-2309:301929.391930.041928.491928.89
2017-06-2309:001932.711932.711927.921928.71
2017-06-2215:001931.371931.371930.861930.86
2017-06-2214:301932.851933.081931.371932.37
2017-06-2214:001931.651933.111931.651932.66
2017-06-2213:301934.911935.011931.541931.76
2017-06-2213:001934.981935.371934.681934.79
2017-06-2212:301933.911937.741933.911935.04
2017-06-2212:00
2017-06-2211:301931.621931.771931.621931.77
2017-06-2211:001934.701935.171931.161931.36
2017-06-2210:301933.771935.291933.771934.61
2017-06-2210:001931.341933.821931.341933.82
2017-06-2209:301932.841934.701931.121931.12
2017-06-2209:001934.471934.471931.961932.28
2017-06-2115:001931.711931.841931.711931.84
2017-06-2114:301934.041934.041930.781930.84
2017-06-2114:001933.241935.031933.241934.01
2017-06-2113:301932.711933.381932.011933.18
2017-06-2113:001932.861933.291932.141932.89
2017-06-2112:301935.381935.381930.791932.70
2017-06-2112:00
2017-06-2111:301937.531937.691937.531937.69
2017-06-2111:001938.691938.751937.361937.68
2017-06-2110:301938.011941.041937.641939.33
2017-06-2110:001937.011938.681936.081938.35
2017-06-2109:301934.361937.461930.511936.97
2017-06-2109:001934.621937.331933.871935.58
2017-06-2015:001936.611936.611936.091936.09
2017-06-2014:301940.391940.631937.341937.34
2017-06-2014:001939.291940.701939.291940.56
2017-06-2013:301939.501939.741938.711939.24
2017-06-2013:001939.901940.241939.521939.52
2017-06-2012:301940.241941.751938.921939.91
2017-06-2012:00
2017-06-2011:301939.311939.401939.311939.40
2017-06-2011:001938.341940.041938.341939.48
2017-06-2010:301940.291941.831938.031938.03
2017-06-2010:001936.391940.201936.391940.20
2017-06-2009:301938.291938.691935.741936.45
2017-06-2009:001935.211940.411933.031939.42
2017-06-1915:001919.291919.291919.091919.09
2017-06-1914:301917.811919.631917.611919.63
2017-06-1914:001917.601917.751916.181917.67
2017-06-1913:301918.211918.811917.911917.98
2017-06-1913:001917.771918.911917.651918.08
2017-06-1912:301917.151918.241916.521918.08
2017-06-1912:00
2017-06-1911:301916.441916.441916.411916.41
2017-06-1911:001916.351917.181916.291916.94
2017-06-1910:301916.561917.681915.951916.68
2017-06-1910:001917.851918.501916.271916.34
2017-06-1909:301913.311918.101912.731917.89
2017-06-1909:001905.771914.491904.131913.60
2017-06-1615:001900.501900.501900.481900.48
2017-06-1614:301901.431901.841895.861900.36
2017-06-1614:001903.071903.491901.031901.10
2017-06-1613:301901.931903.981901.611903.06
2017-06-1613:001902.361904.201901.861902.00
2017-06-1612:301908.351908.351902.101902.16
2017-06-1612:00
2017-06-1611:301901.131901.291901.131901.29
2017-06-1611:001903.661903.661900.741901.16
2017-06-1610:301899.831904.121898.981903.56
2017-06-1610:001900.871901.301900.301900.55
2017-06-1609:301901.141902.201898.641900.40
2017-06-1609:001905.261906.031900.531901.23

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