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 
2017-09-2115:001996.761996.761996.541996.54
2017-09-2114:301996.221998.891995.511996.90
2017-09-2114:001997.771998.801995.761995.77
2017-09-2113:302001.512001.511997.051997.47
2017-09-2113:002002.212002.212000.492001.66
2017-09-2112:302006.512006.512001.822002.60
2017-09-2112:00
2017-09-2111:302009.702009.702009.632009.63
2017-09-2111:002005.802009.562005.232009.56
2017-09-2110:302006.172006.952005.882006.16
2017-09-2110:002004.182008.612004.182006.19
2017-09-2109:302007.342007.342004.062004.06
2017-09-2109:002012.422012.422006.452007.43
2017-09-2015:002005.122005.122004.772004.77
2017-09-2014:302003.152005.882003.152005.88
2017-09-2014:002004.222004.472002.812003.08
2017-09-2013:302004.392004.802002.732004.15
2017-09-2013:002004.802006.352004.012004.01
2017-09-2012:302009.242009.242004.682004.68
2017-09-2012:00
2017-09-2011:302005.592005.592005.482005.48
2017-09-2011:002005.872006.502005.322006.16
2017-09-2010:302005.952006.512005.072006.18
2017-09-2010:002004.072006.532003.892005.95
2017-09-2009:302006.332008.142004.242004.30
2017-09-2009:002005.542006.572002.802006.57
2017-09-1915:002003.572003.612003.572003.61
2017-09-1914:302003.802004.562002.222004.56
2017-09-1914:002000.402003.671999.442002.87
2017-09-1913:301996.822000.801996.822000.70
2017-09-1913:001995.601996.751995.581996.65
2017-09-1912:301995.961997.051995.561995.56
2017-09-1912:00
2017-09-1911:301996.551996.551996.361996.36
2017-09-1911:001995.751997.351994.471997.35
2017-09-1910:301993.251995.821993.251995.65
2017-09-1910:001992.341993.231990.641993.23
2017-09-1909:301989.571992.121989.401992.12
2017-09-1909:001991.971991.971988.521988.65
2017-09-1515:001974.791974.861974.791974.86
2017-09-1514:301974.371976.531973.511976.53
2017-09-1514:001973.691975.241973.291974.67
2017-09-1513:301974.661974.661973.231974.00
2017-09-1513:001971.991975.891971.991974.75
2017-09-1512:301968.051973.221967.901971.72
2017-09-1512:00
2017-09-1511:301965.261965.321965.261965.32
2017-09-1511:001966.851968.021965.461965.46
2017-09-1510:301969.271970.201966.881966.88
2017-09-1510:001972.141973.631969.831969.83
2017-09-1509:301970.871972.591970.871971.67
2017-09-1509:001966.761970.751966.091970.30
2017-09-1415:001971.711971.711971.131971.13
2017-09-1414:301972.341972.521969.751971.73
2017-09-1414:001973.271973.351972.281972.36
2017-09-1413:301970.411973.681970.411973.52
2017-09-1413:001974.751975.501970.141970.63
2017-09-1412:301976.011976.011972.811974.67
2017-09-1412:00
2017-09-1411:301978.871979.021978.871979.02
2017-09-1411:001983.521983.521977.981978.58
2017-09-1410:301983.511985.291982.961983.66
2017-09-1410:001983.071984.671982.551983.47
2017-09-1409:301977.371983.181977.371982.88
2017-09-1409:001976.081979.231976.081977.06
2017-09-1315:001975.331975.451975.331975.45
2017-09-1314:301976.211976.771975.211975.54
2017-09-1314:001976.651976.751975.501976.13
2017-09-1313:301977.611977.821976.911976.91
2017-09-1313:001976.391977.851976.391977.70
2017-09-1312:301975.421977.701975.421976.37
2017-09-1312:00
2017-09-1311:301975.171975.401975.171975.40
2017-09-1311:001973.971975.211972.991975.15
2017-09-1310:301974.821974.851973.631973.99
2017-09-1310:001972.181974.851971.591974.80
2017-09-1309:301973.051973.711971.231972.11
2017-09-1309:001976.011976.011972.981973.14
2017-09-1215:001966.401966.551966.401966.55
2017-09-1214:301966.371966.821965.701966.59
2017-09-1214:001965.901966.801965.901965.96
2017-09-1213:301967.811968.981965.831966.06
2017-09-1213:001964.871968.201964.871968.20
2017-09-1212:301966.331966.411964.641964.71
2017-09-1212:00
2017-09-1211:301963.491963.661963.491963.66
2017-09-1211:001964.541965.541963.351963.35
2017-09-1210:301963.901965.271963.851964.48
2017-09-1210:001964.961965.291963.631963.87
2017-09-1209:301964.921964.921961.491964.41
2017-09-1209:001962.401966.621962.401965.49
2017-09-1115:001945.161945.331945.161945.33
2017-09-1114:301943.821944.481943.591944.00
2017-09-1114:001945.241945.631943.991943.99
2017-09-1113:301944.461946.171944.321945.36
2017-09-1113:001947.971948.021944.151944.43
2017-09-1112:301947.061949.051947.061947.85
2017-09-1112:00
2017-09-1111:301946.841946.841946.761946.76
2017-09-1111:001947.781949.401946.751946.75
2017-09-1110:301949.571950.091946.581947.30
2017-09-1110:001946.421949.431945.741949.43
2017-09-1109:301943.771946.661942.871946.36
2017-09-1109:001935.781944.601935.671944.18
2017-09-0815:001917.821917.821917.721917.72
2017-09-0814:301914.421917.031913.441917.03
2017-09-0814:001922.871922.871914.511914.51
2017-09-0813:301922.031923.441921.291923.44
2017-09-0813:001920.141922.411920.141922.07
2017-09-0812:301922.021922.641919.951920.05
2017-09-0812:00
2017-09-0811:301922.131922.131921.931921.93
2017-09-0811:001922.521923.831921.991922.03
2017-09-0810:301922.191923.461922.191922.84
2017-09-0810:001918.961922.061918.961921.94
2017-09-0809:301919.431919.681916.301918.85
2017-09-0809:001916.021919.691915.291919.07
2017-09-0715:001917.881917.881917.861917.86
2017-09-0714:301916.051918.271916.041917.88
2017-09-0714:001917.361917.361913.451916.52
2017-09-0713:301915.051918.341914.751917.33
2017-09-0713:001914.871915.571911.681915.08
2017-09-0712:301922.291922.291915.081915.08
2017-09-0712:00
2017-09-0711:301920.231920.711920.231920.71
2017-09-0711:001920.351921.111918.381919.78
2017-09-0710:301921.211922.781918.851920.38
2017-09-0710:001923.801925.251921.451921.94
2017-09-0709:301921.681925.521920.451925.02
2017-09-0709:001913.721923.821913.591922.43
2017-09-0615:001905.671905.671905.391905.39
2017-09-0614:301905.581906.261904.911906.26
2017-09-0614:001905.661907.611905.271905.70
2017-09-0613:301903.321905.991903.171905.83
2017-09-0613:001902.101904.031902.101903.32
2017-09-0612:301898.011902.321898.011902.02
2017-09-0612:00
2017-09-0611:301899.021899.131899.021899.13
2017-09-0611:001899.621900.121898.071898.70
2017-09-0610:301898.801900.461897.501899.96
2017-09-0610:001896.641899.111896.381898.72
2017-09-0609:301893.791898.561893.791896.80
2017-09-0609:001887.531894.991883.801894.19
2017-09-0515:001899.741899.741899.661899.66
2017-09-0514:301899.561900.871897.451898.55
2017-09-0514:001904.631904.631899.441899.44
2017-09-0513:301904.671904.691901.271904.47
2017-09-0513:001903.311906.131901.851904.91
2017-09-0512:301903.101903.171900.041903.17
2017-09-0512:00
2017-09-0511:301906.751906.751906.411906.41
2017-09-0511:001908.861910.021902.851905.84
2017-09-0510:301914.661914.661908.451908.82
2017-09-0510:001913.881914.701911.911914.58
2017-09-0509:301914.921917.551913.651913.65
2017-09-0509:001920.581920.581914.031915.04
2017-09-0415:001919.621919.621919.451919.45
2017-09-0414:301919.811920.111919.131920.11
2017-09-0414:001919.551919.581917.661919.58
2017-09-0413:301918.001920.011918.001919.56
2017-09-0413:001918.481918.661917.091918.02
2017-09-0412:301919.231920.141916.441918.35
2017-09-0412:00
2017-09-0411:301919.361919.361919.071919.07
2017-09-0411:001917.141919.241916.741919.24
2017-09-0410:301915.251918.641913.431918.14
2017-09-0410:001921.511921.701914.001915.10
2017-09-0409:301929.311929.661921.001921.24
2017-09-0409:001932.051933.011925.991928.75
2017-09-0115:001938.201938.201938.101938.10
2017-09-0114:301939.021941.031938.011938.11
2017-09-0114:001935.291938.431934.461938.43
2017-09-0113:301935.641935.811934.891935.28
2017-09-0113:001935.411936.211933.891935.56
2017-09-0112:301935.801935.801932.071935.14
2017-09-0112:00
2017-09-0111:301937.471937.471937.391937.39
2017-09-0111:001937.331938.291936.461937.49
2017-09-0110:301937.891938.871937.271937.27
2017-09-0110:001936.981937.691935.461937.69
2017-09-0109:301938.451939.731936.781937.00
2017-09-0109:001943.701943.701938.591938.59
2017-08-3115:001936.261936.261936.201936.20
2017-08-3114:301938.021938.021935.861936.51
2017-08-3114:001936.251938.621936.181938.51
2017-08-3113:301938.351938.351936.091936.26
2017-08-3113:001937.921938.511937.581938.11
2017-08-3112:301936.421938.501936.311937.88
2017-08-3112:00
2017-08-3111:301935.871935.871935.811935.81
2017-08-3111:001936.131937.441935.711936.27
2017-08-3110:301935.211937.691935.211936.16
2017-08-3110:001936.741937.931935.021935.02
2017-08-3109:301937.281937.281935.971936.91
2017-08-3109:001935.121938.301934.401937.48
2017-08-3015:001929.731929.731929.311929.31
2017-08-3014:301929.071930.011929.071929.75
2017-08-3014:001929.531934.431929.461930.26
2017-08-3013:301925.241929.481925.191929.48
2017-08-3013:001926.241926.791924.921925.16
2017-08-3012:301926.661926.721925.701926.28
2017-08-3012:00
2017-08-3011:301926.041926.041925.961925.96
2017-08-3011:001926.541926.671924.761925.94
2017-08-3010:301928.661929.681926.221926.46
2017-08-3010:001928.721928.721926.621928.07
2017-08-3009:301926.941929.481926.941928.82
2017-08-3009:001927.691927.931923.371926.78
2017-08-2915:001919.081919.081918.991918.99
2017-08-2914:301920.291920.291917.951918.69
2017-08-2914:001917.751920.741917.751920.70
2017-08-2913:301917.231917.651916.541917.65
2017-08-2913:001916.181917.491915.391917.43
2017-08-2912:301916.251918.361916.091916.12
2017-08-2912:00
2017-08-2911:301915.421915.761915.421915.76
2017-08-2911:001910.321915.881909.851915.88
2017-08-2910:301911.681911.681909.501910.36
2017-08-2910:001914.741915.551911.581911.58
2017-08-2909:301910.701915.141908.701914.81
2017-08-2909:001910.781913.841909.451910.68
2017-08-2815:001920.761920.761920.621920.62
2017-08-2814:301921.601921.601919.951920.60
2017-08-2814:001920.081921.401919.531921.40
2017-08-2813:301918.881920.351917.791919.82
2017-08-2813:001918.951919.101917.691918.91
2017-08-2812:301916.431918.861915.311918.86
2017-08-2812:00
2017-08-2811:301915.201915.431915.201915.43
2017-08-2811:001914.831915.781914.611915.39
2017-08-2810:301918.501919.271914.721914.72
2017-08-2810:001917.391918.681916.931918.08
2017-08-2809:301918.791918.791915.331917.62
2017-08-2809:001918.771921.861917.751918.66
2017-08-2515:001912.561912.561912.431912.43
2017-08-2514:301915.321915.461912.781912.78
2017-08-2514:001913.621916.071913.621915.14
2017-08-2513:301915.421915.421913.721913.90
2017-08-2513:001914.041915.801913.341915.50
2017-08-2512:301913.941916.701913.731914.04
2017-08-2512:00
2017-08-2511:301912.791912.791912.781912.78
2017-08-2511:001911.371912.841910.451912.84
2017-08-2510:301908.791911.491908.791911.41
2017-08-2510:001912.711912.711908.891908.89
2017-08-2509:301910.631913.931910.621913.11
2017-08-2509:001912.371914.161910.541911.05
2017-08-2415:001912.181912.181911.401911.40
2017-08-2414:301913.101914.341911.981912.89
2017-08-2414:001914.051915.071912.901913.52
2017-08-2413:301914.491914.911914.031914.06
2017-08-2413:001917.111917.591913.861914.67
2017-08-2412:301919.281919.281916.421917.10
2017-08-2412:00
2017-08-2411:301918.741919.101918.741919.10
2017-08-2411:001918.411921.191918.041918.92
2017-08-2410:301918.011918.711916.231918.23
2017-08-2410:001916.701919.391916.531918.45
2017-08-2409:301916.801917.871915.341916.14
2017-08-2409:001916.891917.771914.351916.87
2017-08-2315:001918.741918.811918.741918.81
2017-08-2314:301919.751919.751917.441917.55
2017-08-2314:001919.831919.831918.721919.58
2017-08-2313:301920.521922.331920.411920.41
2017-08-2313:001919.591920.741919.341920.74
2017-08-2312:301917.301919.751915.481919.57
2017-08-2312:00
2017-08-2311:301921.071921.071920.871920.87
2017-08-2311:001922.021922.151920.381921.18
2017-08-2310:301924.731924.731921.451921.88
2017-08-2310:001924.561925.421923.971924.80
2017-08-2309:301921.981924.751921.611924.45
2017-08-2309:001927.911929.571921.871922.34
2017-08-2215:001908.141908.141907.411907.41
2017-08-2214:301905.961907.951905.791907.61
2017-08-2214:001907.421907.421904.701905.97
2017-08-2213:301909.541909.541905.871906.88
2017-08-2213:001909.681909.821908.141909.58
2017-08-2212:301909.901909.971908.681909.72
2017-08-2212:00
2017-08-2211:301909.281909.281909.031909.03
2017-08-2211:001909.391909.451907.741909.37
2017-08-2210:301911.241911.241907.231909.09
2017-08-2210:001907.371911.961907.371911.22
2017-08-2209:301904.481907.661904.481907.22
2017-08-2209:001904.531907.211904.211905.00
2017-08-2115:001902.571902.571902.231902.23
2017-08-2114:301902.631904.181902.401902.94
2017-08-2114:001901.601902.831900.981902.65
2017-08-2113:301901.021902.041900.491901.77
2017-08-2113:001902.351902.571900.751900.98
2017-08-2112:301901.431904.011901.391902.41
2017-08-2112:00
2017-08-2111:301900.481900.641900.481900.64
2017-08-2111:001899.951901.961898.591899.97
2017-08-2110:301904.071904.371899.871899.87
2017-08-2110:001905.261905.311901.791903.86
2017-08-2109:301904.351906.811903.701905.63
2017-08-2109:001910.621910.991902.611904.44
2017-08-1815:001907.281907.281906.681906.68
2017-08-1814:301907.011908.391905.621906.95
2017-08-1814:001904.521907.011904.521906.92
2017-08-1813:301905.281905.361903.611904.64
2017-08-1813:001910.401910.451905.721905.72
2017-08-1812:301909.721910.971908.831910.25
2017-08-1812:00
2017-08-1811:301907.751907.941907.751907.94
2017-08-1811:001907.961909.601905.491906.72
2017-08-1810:301908.711908.841907.271907.65
2017-08-1810:001907.951910.381907.781908.85
2017-08-1809:301903.421907.991902.581907.99
2017-08-1809:001902.931905.381900.061902.74
2017-08-1715:001926.031926.031925.561925.56
2017-08-1714:301927.161927.571926.181926.21
2017-08-1714:001927.961928.091926.381927.25
2017-08-1713:301928.851929.211927.911927.99
2017-08-1713:001927.771928.781927.271928.78
2017-08-1712:301928.281929.561926.461927.69
2017-08-1712:00
2017-08-1711:301926.501926.611926.501926.61
2017-08-1711:001924.961927.471924.961926.84
2017-08-1710:301924.751926.731924.751925.01
2017-08-1710:001927.231927.231924.691925.20
2017-08-1709:301928.301930.631927.201927.21
2017-08-1709:001927.431929.681923.311928.72

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