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 
2017-11-2015:002169.052169.052168.572168.57
2017-11-2014:302171.022171.022169.402170.14
2017-11-2014:002167.222170.542167.222170.41
2017-11-2013:302168.142169.302166.732166.73
2017-11-2013:002166.112168.222163.452168.22
2017-11-2012:302164.302167.122164.302166.17
2017-11-2012:00
2017-11-2011:302164.452164.452164.192164.19
2017-11-2011:002161.252165.902160.592164.72
2017-11-2010:302164.262165.972160.842161.43
2017-11-2010:002164.882168.572162.762164.41
2017-11-2009:302165.752166.272163.752164.96
2017-11-2009:002158.182167.172156.482164.46
2017-11-1715:002169.882169.882169.852169.85
2017-11-1714:302165.752170.872162.882169.42
2017-11-1714:002171.052171.712164.632165.63
2017-11-1713:302169.782172.182166.742170.36
2017-11-1713:002164.822171.262162.172170.59
2017-11-1712:302176.322176.322164.612167.64
2017-11-1712:00
2017-11-1711:302168.632168.632168.112168.11
2017-11-1711:002184.022184.222166.862167.42
2017-11-1710:302188.042188.202182.192183.49
2017-11-1710:002187.152188.882185.342188.02
2017-11-1709:302185.642187.682183.932186.41
2017-11-1709:002181.062185.522174.832185.16
2017-11-1615:002160.842160.842160.282160.28
2017-11-1614:302158.712162.872157.782161.30
2017-11-1614:002162.302166.492155.812158.68
2017-11-1613:302153.802162.992153.142162.62
2017-11-1613:002147.282155.152147.282153.91
2017-11-1612:302144.972147.312141.962147.31
2017-11-1612:00
2017-11-1611:302146.382146.382146.282146.28
2017-11-1611:002138.272146.202138.272146.15
2017-11-1610:302139.002140.192137.912138.47
2017-11-1610:002136.322140.562136.072138.98
2017-11-1609:302133.542138.512133.242136.07
2017-11-1609:002121.082134.592119.902133.48
2017-11-1515:002130.042130.042128.912128.91
2017-11-1514:302133.992140.022130.682132.76
2017-11-1514:002129.172133.762127.502133.58
2017-11-1513:302131.342133.912129.412129.41
2017-11-1513:002128.012133.432128.012131.90
2017-11-1512:302144.202145.062125.192126.87
2017-11-1512:00
2017-11-1511:302142.952142.962142.952142.96
2017-11-1511:002146.592146.592141.062143.04
2017-11-1510:302147.342147.852144.472147.07
2017-11-1510:002154.922154.922145.102147.49
2017-11-1509:302153.952153.982148.092153.98
2017-11-1509:002157.342159.362153.082154.30
2017-11-1415:002167.292167.292167.162167.16
2017-11-1414:302170.632170.962165.942166.86
2017-11-1414:002174.072175.002170.152170.15
2017-11-1413:302174.722174.962172.962174.01
2017-11-1413:002174.742176.252170.772174.15
2017-11-1412:302173.122177.662173.122174.26
2017-11-1412:00
2017-11-1411:302170.692171.002170.692171.00
2017-11-1411:002174.612175.652169.932170.50
2017-11-1410:302175.382176.742173.252174.84
2017-11-1410:002172.312178.262172.312176.13
2017-11-1409:302171.992173.222167.272172.45
2017-11-1409:002170.452177.072170.452172.72
2017-11-1315:002174.132174.132173.402173.40
2017-11-1314:302183.782183.932175.172175.17
2017-11-1314:002183.482184.562182.832183.95
2017-11-1313:302181.732183.752181.522183.75
2017-11-1313:002183.242185.242181.852181.85
2017-11-1312:302181.792184.642181.082183.60
2017-11-1312:00
2017-11-1311:302181.102181.102181.072181.07
2017-11-1311:002182.782182.782179.722181.29
2017-11-1310:302183.772185.552182.352182.77
2017-11-1310:002181.202182.812178.602182.81
2017-11-1309:302180.792182.022177.702182.02
2017-11-1309:002185.522187.422181.452181.45
2017-11-1015:002191.052191.052190.692190.69
2017-11-1014:302194.242194.242190.572192.39
2017-11-1014:002190.502194.792189.802194.56
2017-11-1013:302191.382192.332188.832189.82
2017-11-1013:002184.722191.562184.722190.85
2017-11-1012:302188.982190.152185.462185.46
2017-11-1012:00
2017-11-1011:302182.922182.922182.782182.78
2017-11-1011:002188.472189.562181.762182.71
2017-11-1010:302187.652191.192187.362187.96
2017-11-1010:002179.982187.842179.622187.28
2017-11-1009:302180.772182.532175.962180.15
2017-11-1009:002184.952188.182180.312182.12
2017-11-0915:002201.612201.812201.612201.81
2017-11-0914:302184.012204.482173.572201.10
2017-11-0914:002218.242218.572187.862187.86
2017-11-0913:302235.222236.122217.422218.49
2017-11-0913:002236.842238.632235.132235.47
2017-11-0912:302229.652236.972229.652236.97
2017-11-0912:00
2017-11-0911:302238.232238.462238.232238.46
2017-11-0911:002228.672238.882228.602238.88
2017-11-0910:302222.482228.042222.042227.97
2017-11-0910:002225.112226.272221.642221.64
2017-11-0909:302224.222225.332221.772224.92
2017-11-0909:002213.202224.582212.942223.48
2017-11-0815:002202.792202.892202.792202.89
2017-11-0814:302201.132202.752201.132202.75
2017-11-0814:002200.892203.882200.392201.46
2017-11-0813:302199.272201.262198.032201.07
2017-11-0813:002200.252200.252198.332199.53
2017-11-0812:302195.602200.642195.582200.31
2017-11-0812:00
2017-11-0811:302197.032197.102197.032197.10
2017-11-0811:002195.192196.862193.982196.63
2017-11-0810:302193.592196.292193.542194.79
2017-11-0810:002189.202194.702189.202193.32
2017-11-0809:302191.202192.102185.362188.75
2017-11-0809:002192.212195.182190.262192.37
2017-11-0715:002194.062194.232194.062194.23
2017-11-0714:302189.252193.742189.252193.35
2017-11-0714:002187.882189.782187.502188.70
2017-11-0713:302188.672190.772187.332188.47
2017-11-0713:002184.042188.402183.092188.40
2017-11-0712:302180.082185.012179.652184.75
2017-11-0712:00
2017-11-0711:302177.882177.882177.592177.59
2017-11-0711:002175.652181.972174.332177.75
2017-11-0710:302173.592175.722173.012175.34
2017-11-0710:002169.402172.182168.392171.63
2017-11-0709:302164.652169.792164.652169.43
2017-11-0709:002160.452166.842160.372164.81
2017-11-0615:002160.782160.782160.162160.16
2017-11-0614:302160.492162.472160.382161.39
2017-11-0614:002158.332160.742158.182160.48
2017-11-0613:302156.922158.522156.882158.52
2017-11-0613:002159.952159.952152.982156.84
2017-11-0612:302159.632160.132156.902159.95
2017-11-0612:00
2017-11-0611:302160.172160.242160.172160.24
2017-11-0611:002162.272162.592159.272159.75
2017-11-0610:302162.622163.662162.032162.36
2017-11-0610:002162.012165.492161.552162.65
2017-11-0609:302161.262162.642160.242161.97
2017-11-0609:002161.732162.182159.562161.50
2017-11-0215:002156.532156.532156.462156.46
2017-11-0214:302153.762156.392152.902156.03
2017-11-0214:002151.232153.512150.062153.51
2017-11-0213:302151.952154.482150.232150.50
2017-11-0213:002152.282153.462151.692151.86
2017-11-0212:302155.712155.712152.062152.45
2017-11-0212:00
2017-11-0211:302152.542152.702152.542152.70
2017-11-0211:002150.552153.952150.552152.69
2017-11-0210:302149.032151.582148.552150.44
2017-11-0210:002148.442149.092147.392149.09
2017-11-0209:302148.652148.682144.382148.10
2017-11-0209:002156.942157.382145.182148.40
2017-11-0115:002150.652150.652150.392150.39
2017-11-0114:302147.022153.012146.852150.40
2017-11-0114:002145.552148.322145.062148.12
2017-11-0113:302146.292147.882145.322145.37
2017-11-0113:002140.282146.342140.282145.49
2017-11-0112:302144.232144.482139.202140.61
2017-11-0112:00
2017-11-0111:302143.102143.192143.102143.19
2017-11-0111:002144.532145.552143.542143.66
2017-11-0110:302140.532143.722140.532143.72
2017-11-0110:002139.322141.692139.192140.78
2017-11-0109:302134.502139.442134.502138.97
2017-11-0109:002134.352135.122130.842133.53
2017-10-3115:002121.462121.462121.202121.20
2017-10-3114:302121.412122.692121.172122.48
2017-10-3114:002123.422123.422120.942121.42
2017-10-3113:302120.112123.652119.932123.40
2017-10-3113:002118.332120.152117.432120.15
2017-10-3112:302117.952118.422116.192118.24
2017-10-3112:00
2017-10-3111:302114.092114.142114.092114.14
2017-10-3111:002116.182116.182113.612113.61
2017-10-3110:302113.592116.542113.572116.30
2017-10-3110:002112.912114.352112.192113.45
2017-10-3109:302108.702112.862107.952112.86
2017-10-3109:002115.432115.432108.012108.76
2017-10-3015:002119.942120.242119.942120.24
2017-10-3014:302116.632119.492116.442119.16
2017-10-3014:002114.432116.902113.922116.60
2017-10-3013:302116.562117.342115.202115.20
2017-10-3013:002118.012118.262115.442116.54
2017-10-3012:302119.222119.772117.302118.14
2017-10-3012:00
2017-10-3011:302115.952115.952115.952115.95
2017-10-3011:002116.592116.592111.342115.66
2017-10-3010:302120.692121.132116.662116.89
2017-10-3010:002118.162120.762118.162120.66
2017-10-3009:302119.782119.782116.152117.74
2017-10-3009:002120.752122.822119.182119.69
2017-10-2715:002121.392121.392121.382121.38
2017-10-2714:302118.822121.542118.812121.17
2017-10-2714:002119.152119.352117.672118.26
2017-10-2713:302119.372119.412116.582119.15
2017-10-2713:002117.162119.382115.342119.38
2017-10-2712:302114.562119.172114.222117.18
2017-10-2712:00
2017-10-2711:302111.892112.082111.892112.08
2017-10-2711:002109.652113.572109.652111.78
2017-10-2710:302109.232110.322107.862109.56
2017-10-2710:002106.682109.302106.682109.24
2017-10-2709:302104.332107.152102.842107.02
2017-10-2709:002107.172107.172104.492104.49
2017-10-2615:002097.362097.602097.362097.60
2017-10-2614:302096.882097.282095.652096.47
2017-10-2614:002099.702100.462096.372096.49
2017-10-2613:302097.732099.612097.732099.61
2017-10-2613:002100.942100.942097.162097.71
2017-10-2612:302096.762101.862096.762100.96
2017-10-2612:00
2017-10-2611:302097.132097.172097.132097.17
2017-10-2611:002095.982097.612095.412097.04
2017-10-2610:302097.322098.562095.822095.82
2017-10-2610:002099.012099.722096.512097.73
2017-10-2609:302101.682103.312098.842099.73
2017-10-2609:002093.402102.062093.402101.66
2017-10-2515:002098.512098.512098.032098.03
2017-10-2514:302098.372099.332093.872097.98
2017-10-2514:002106.372106.372096.722098.06
2017-10-2513:302105.752107.162105.752106.59
2017-10-2513:002105.252106.852105.252105.39
2017-10-2512:302106.772107.562105.222105.82
2017-10-2512:00
2017-10-2511:302104.782105.552104.782105.55
2017-10-2511:002104.332106.862104.122104.34
2017-10-2510:302107.052107.652103.662104.48
2017-10-2510:002107.972108.422105.942107.20
2017-10-2509:302114.802114.802108.002108.48
2017-10-2509:002115.932117.822114.892115.03
2017-10-2415:002112.602112.622112.602112.62
2017-10-2414:302110.222112.402109.492112.40
2017-10-2414:002108.822109.832107.962109.45
2017-10-2413:302105.082108.872104.522108.87
2017-10-2413:002104.582105.592104.202104.95
2017-10-2412:302107.012107.082104.492104.67
2017-10-2412:00
2017-10-2411:302106.322106.612106.322106.61
2017-10-2411:002106.412107.202105.492106.26
2017-10-2410:302105.182107.172104.952106.45
2017-10-2410:002103.082104.622102.612104.33
2017-10-2409:302104.912106.022103.042103.04
2017-10-2409:002099.162105.272098.992105.27
2017-10-2315:002100.542100.542100.412100.41
2017-10-2314:302102.312102.312100.042101.11
2017-10-2314:002100.862102.762099.452102.32
2017-10-2313:302101.192101.842099.722100.70
2017-10-2313:002101.462102.642101.142101.20
2017-10-2312:302100.132101.572099.342101.57
2017-10-2312:00
2017-10-2311:302099.552099.702099.552099.70
2017-10-2311:002099.322100.332098.452099.58
2017-10-2310:302099.902102.122098.792099.37
2017-10-2310:002097.852100.722097.492100.28
2017-10-2309:302099.922100.672096.842098.16
2017-10-2309:002102.822102.822096.542099.35
2017-10-2015:002082.802083.022082.802083.02
2017-10-2014:302081.572082.602081.462082.19
2017-10-2014:002080.862081.452079.682081.35
2017-10-2013:302080.682081.442079.492080.90
2017-10-2013:002081.792082.292080.452080.45
2017-10-2012:302081.272082.742081.272081.70
2017-10-2012:00
2017-10-2011:302080.952080.952080.592080.59
2017-10-2011:002081.412082.822080.642081.39
2017-10-2010:302077.622081.902077.622081.90
2017-10-2010:002078.022078.222076.122077.59
2017-10-2009:302074.412077.302074.412077.30
2017-10-2009:002071.592076.092071.592074.58
2017-10-1915:002076.042076.592076.042076.59
2017-10-1914:302075.782076.252073.552074.68
2017-10-1914:002075.642076.802075.162076.62
2017-10-1913:302074.942075.882074.112075.60
2017-10-1913:002075.592075.732071.502073.88
2017-10-1912:302078.942079.232075.492075.68
2017-10-1912:00
2017-10-1911:302079.952080.082079.952080.08
2017-10-1911:002076.932080.182076.932079.80
2017-10-1910:302076.392077.862076.342077.02
2017-10-1910:002074.902076.832074.622076.25
2017-10-1909:302075.602075.602073.452073.97
2017-10-1909:002075.472076.032073.412075.72
2017-10-1815:002070.322070.322070.212070.21
2017-10-1814:302071.382072.692068.952070.23
2017-10-1814:002067.062071.742066.312071.60
2017-10-1813:302068.902069.332067.032067.09
2017-10-1813:002068.332069.232068.332068.83
2017-10-1812:302070.272070.522067.352067.96
2017-10-1812:00
2017-10-1811:302069.802069.802069.642069.64
2017-10-1811:002071.902071.902069.002069.72
2017-10-1810:302072.422072.422070.772072.14
2017-10-1810:002072.002072.672071.182072.50
2017-10-1809:302072.592072.592069.012072.04
2017-10-1809:002071.212074.202070.552073.26
2017-10-1715:002069.662070.182069.662070.18
2017-10-1714:302068.262069.192066.992068.97
2017-10-1714:002067.302068.402066.992068.25
2017-10-1713:302069.682070.672067.652067.73
2017-10-1713:002067.222069.702066.902069.64
2017-10-1712:302065.062067.532064.972067.00
2017-10-1712:00
2017-10-1711:302065.402065.562065.402065.56
2017-10-1711:002064.462065.902064.462065.15
2017-10-1710:302066.292068.762064.272064.27
2017-10-1710:002071.902072.602065.922065.92
2017-10-1709:302072.052073.332070.292071.99
2017-10-1709:002073.462075.822072.472072.61
2017-10-1615:002067.052067.052066.252066.25
2017-10-1614:302069.852069.852066.952067.82
2017-10-1614:002071.382071.382069.282069.88
2017-10-1613:302071.232071.662070.432070.77
2017-10-1613:002072.242072.672069.822071.50
2017-10-1612:302072.052072.912071.132072.15
2017-10-1612:00
2017-10-1611:302072.222072.822072.222072.82
2017-10-1611:002070.732072.372070.012072.37
2017-10-1610:302070.502070.862068.192070.59
2017-10-1610:002070.582071.472069.452070.31
2017-10-1609:302068.252072.072068.052071.61
2017-10-1609:002064.502070.452063.352068.39

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。 

Twitter