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 
2017-02-2115:001776.451776.651776.451776.65
2017-02-2114:301775.891776.771775.881776.09
2017-02-2114:001776.091776.091775.331776.00
2017-02-2113:301776.521776.581776.061776.16
2017-02-2113:001776.221777.471776.221776.57
2017-02-2112:301775.321776.551774.501776.15
2017-02-2112:00
2017-02-2111:301771.851771.851771.821771.82
2017-02-2111:001772.101772.291771.581771.74
2017-02-2110:301770.791773.641770.791771.90
2017-02-2110:001769.071771.521768.721770.65
2017-02-2109:301768.011768.741767.651768.55
2017-02-2109:001766.901769.211766.721767.36
2017-02-2015:001766.971767.091766.971767.09
2017-02-2014:301766.661768.421766.631767.47
2017-02-2014:001765.501767.681765.501766.84
2017-02-2013:301766.161767.071765.311765.50
2017-02-2013:001767.511767.871765.951766.19
2017-02-2012:301763.851767.471763.851766.78
2017-02-2012:00
2017-02-2011:301761.321761.321761.321761.32
2017-02-2011:001759.251761.271759.181761.27
2017-02-2010:301757.971759.881757.901759.15
2017-02-2010:001760.191760.711757.741757.74
2017-02-2009:301758.381761.591758.091760.21
2017-02-2009:001760.961760.961757.281759.30
2017-02-1715:001766.561766.641766.561766.64
2017-02-1714:301766.071766.121763.821765.64
2017-02-1714:001766.121766.121764.811765.83
2017-02-1713:301764.291767.241764.291766.04
2017-02-1713:001762.851764.811762.831764.41
2017-02-1712:301764.091764.091761.851762.99
2017-02-1712:00
2017-02-1711:301765.691765.691765.471765.47
2017-02-1711:001766.761767.431764.921765.69
2017-02-1710:301767.371768.441765.671766.59
2017-02-1710:001763.291766.691763.291766.69
2017-02-1709:301757.491763.581756.681762.67
2017-02-1709:001762.091763.021757.861757.86
2017-02-1615:001771.061771.161771.061771.16
2017-02-1614:301768.401771.651766.901771.07
2017-02-1614:001770.461771.361768.841768.84
2017-02-1613:301769.021770.451768.271770.34
2017-02-1613:001770.441770.441768.821769.14
2017-02-1612:301766.811771.101766.811770.34
2017-02-1612:00
2017-02-1611:301767.181767.441767.181767.44
2017-02-1611:001764.351769.541764.351767.37
2017-02-1610:301773.361773.951762.831764.73
2017-02-1610:001772.681773.611772.341773.42
2017-02-1609:301773.301774.491772.761772.76
2017-02-1609:001775.751776.001773.181773.19
2017-02-1515:001775.701775.791775.701775.79
2017-02-1514:301776.121776.931775.501776.93
2017-02-1514:001776.511776.731774.741776.07
2017-02-1513:301776.531776.741775.921776.57
2017-02-1513:001777.191777.191775.931776.43
2017-02-1512:301778.981779.151776.851777.21
2017-02-1512:00
2017-02-1511:301778.861779.071778.861779.07
2017-02-1511:001777.301780.401777.301778.89
2017-02-1510:301776.531777.781776.241777.52
2017-02-1510:001777.191777.571776.051776.20
2017-02-1509:301775.751777.771775.521777.28
2017-02-1509:001778.641779.471775.891776.11
2017-02-1415:001762.341762.341762.331762.33
2017-02-1414:301770.831770.831761.891762.56
2017-02-1414:001768.861770.921767.321770.63
2017-02-1413:301769.161769.521768.661768.93
2017-02-1413:001768.421768.901766.001768.90
2017-02-1412:301776.071776.231770.501771.06
2017-02-1412:00
2017-02-1411:301776.891776.891776.841776.84
2017-02-1411:001775.421777.411775.421776.86
2017-02-1410:301776.651779.081774.741775.17
2017-02-1410:001779.611779.611774.801776.58
2017-02-1409:301777.181781.211775.781778.99
2017-02-1409:001782.101783.481779.101779.94
2017-02-1315:001779.831780.021779.831780.02
2017-02-1314:301781.131781.131778.281779.97
2017-02-1314:001779.231781.611779.221781.52
2017-02-1313:301782.051782.051779.051779.23
2017-02-1313:001781.721781.831780.621781.73
2017-02-1312:301781.441781.721779.981781.72
2017-02-1312:00
2017-02-1311:301780.291780.291780.201780.20
2017-02-1311:001780.131781.431779.761780.50
2017-02-1310:301776.211781.621776.211780.36
2017-02-1310:001774.191777.561773.711775.85
2017-02-1309:301778.001778.561774.361774.36
2017-02-1309:001779.661779.661776.401777.97
2017-02-1015:001767.781768.251767.781768.25
2017-02-1014:301765.421768.791765.421768.40
2017-02-1014:001766.081766.601764.871765.42
2017-02-1013:301765.041766.011763.831766.01
2017-02-1013:001765.181766.971764.581765.23
2017-02-1012:301765.121766.141764.851765.12
2017-02-1012:00
2017-02-1011:301764.961765.661764.961765.66
2017-02-1011:001764.701765.301764.041764.42
2017-02-1010:301761.931764.921761.931764.78
2017-02-1010:001759.711763.101758.401761.85
2017-02-1009:301755.921760.321755.921759.72
2017-02-1009:001755.151757.021754.291755.99
2017-02-0915:001732.801732.841732.801732.84
2017-02-0914:301735.881736.481730.701732.22
2017-02-0914:001733.931735.001733.651734.89
2017-02-0913:301734.101734.531732.141734.15
2017-02-0913:001734.251735.331733.751734.17
2017-02-0912:301736.691737.691733.481734.30
2017-02-0912:00
2017-02-0911:301739.121739.121739.061739.06
2017-02-0911:001737.971739.981737.971739.59
2017-02-0910:301734.211738.191733.811737.77
2017-02-0910:001732.731735.231732.481734.26
2017-02-0909:301732.171733.921732.171732.92
2017-02-0909:001737.371737.371730.741731.50
2017-02-0815:001742.431742.431742.111742.11
2017-02-0814:301737.731741.981737.571741.59
2017-02-0814:001737.721738.271737.331738.27
2017-02-0813:301736.521737.831736.521737.59
2017-02-0813:001733.791736.891733.791736.56
2017-02-0812:301734.451734.911733.021733.74
2017-02-0812:00
2017-02-0811:301732.261732.261731.651731.65
2017-02-0811:001733.601735.171732.641732.64
2017-02-0810:301732.621734.561732.581734.18
2017-02-0810:001736.161739.901732.371732.39
2017-02-0809:301733.501736.931733.501736.19
2017-02-0809:001732.981735.861732.521732.98
2017-02-0715:001730.781730.781730.651730.65
2017-02-0714:301733.701733.701730.431730.61
2017-02-0714:001735.161735.371732.871733.94
2017-02-0713:301731.501735.221731.231735.08
2017-02-0713:001730.041731.231729.581731.23
2017-02-0712:301727.951730.271726.981729.67
2017-02-0712:00
2017-02-0711:301728.411728.411728.271728.27
2017-02-0711:001729.371729.791727.171728.11
2017-02-0710:301727.161729.671725.751729.19
2017-02-0710:001726.431729.211726.431726.85
2017-02-0709:301729.421729.421725.771725.84
2017-02-0709:001728.191730.111724.331729.25
2017-02-0615:001740.711740.761740.711740.76
2017-02-0614:301741.071741.341739.351740.64
2017-02-0614:001738.331741.391738.201741.31
2017-02-0613:301736.341738.271735.961738.27
2017-02-0613:001734.671737.391733.541736.46
2017-02-0612:301738.391738.391732.741734.82
2017-02-0612:00
2017-02-0611:301739.651739.651739.371739.37
2017-02-0611:001738.781740.441737.621740.44
2017-02-0610:301737.311738.701736.291738.00
2017-02-0610:001736.601738.241735.111737.32
2017-02-0609:301744.811745.041737.461737.96
2017-02-0609:001751.581751.581744.061744.80
2017-02-0315:001739.131739.381739.131739.38
2017-02-0314:301742.311742.311738.911739.97
2017-02-0314:001737.631741.851737.561741.85
2017-02-0313:301739.801740.451736.851737.59
2017-02-0313:001740.351740.951739.221739.68
2017-02-0312:301738.241746.411738.241740.16
2017-02-0312:00
2017-02-0311:301734.161734.161733.981733.98
2017-02-0311:001741.581741.581733.091733.56
2017-02-0310:301741.481744.701738.241742.97
2017-02-0310:001744.881746.561739.741741.40
2017-02-0309:301747.451747.911744.621745.32
2017-02-0309:001740.451749.281740.371747.29
2017-02-0215:001733.211733.811733.211733.81
2017-02-0214:301739.251739.251730.661731.31
2017-02-0214:001740.531740.771738.091738.09
2017-02-0213:301738.791740.241737.391740.06
2017-02-0213:001742.231743.701738.201738.78
2017-02-0212:301745.431747.661741.621742.81
2017-02-0212:00
2017-02-0211:301750.981750.981750.871750.87
2017-02-0211:001747.301751.091746.791751.07
2017-02-0210:301748.561749.821746.641747.41
2017-02-0210:001748.011748.431745.331748.43
2017-02-0209:301751.031752.721747.601748.61
2017-02-0209:001756.181758.171750.821750.82
2017-02-0115:001753.641753.641753.351753.35
2017-02-0114:301753.061753.511751.131753.20
2017-02-0114:001752.841753.681751.411752.98
2017-02-0113:301750.461752.771750.461752.46
2017-02-0113:001748.481750.631746.561750.63
2017-02-0112:301744.141749.201744.141748.39
2017-02-0112:00
2017-02-0111:301742.731742.731742.441742.44
2017-02-0111:001742.491742.491741.041742.41
2017-02-0110:301740.411742.671738.541742.67
2017-02-0110:001741.151743.361739.711739.82
2017-02-0109:301738.461741.811737.571741.06
2017-02-0109:001735.741739.351734.321738.38
2017-01-3115:001745.981745.981745.481745.48
2017-01-3114:301747.101750.001746.641746.82
2017-01-3114:001752.331752.331747.561747.56
2017-01-3113:301748.461753.661748.221752.13
2017-01-3113:001747.251748.291746.181748.29
2017-01-3112:301747.041747.221744.271747.22
2017-01-3112:00
2017-01-3111:301750.441750.441749.711749.71
2017-01-3111:001751.421752.931750.451750.73
2017-01-3110:301754.481754.871751.111751.36
2017-01-3110:001754.151757.241753.801754.58
2017-01-3109:301749.441755.421749.441753.83
2017-01-3109:001748.781750.041744.431748.76
2017-01-3015:001763.051764.061763.051764.06
2017-01-3014:301763.171763.871762.071763.10
2017-01-3014:001763.561764.501761.861762.48
2017-01-3013:301761.261763.551761.261763.55
2017-01-3013:001760.191762.481760.191761.17
2017-01-3012:301757.251760.431757.091760.43
2017-01-3012:00
2017-01-3011:301757.821757.991757.821757.99
2017-01-3011:001757.441758.711757.441757.86
2017-01-3010:301756.431758.291756.101757.64
2017-01-3010:001760.321760.321756.791756.86
2017-01-3009:301761.331762.691759.631759.97
2017-01-3009:001760.681763.121758.911761.01
2017-01-2715:001765.451766.261765.451766.26
2017-01-2714:301765.201766.101764.281764.73
2017-01-2714:001765.311766.591764.191765.25
2017-01-2713:301768.001768.001765.361765.36
2017-01-2713:001768.051768.301766.361767.94
2017-01-2712:301770.051770.821768.081768.16
2017-01-2712:00
2017-01-2711:301770.411770.711770.411770.71
2017-01-2711:001768.981770.391767.671770.16
2017-01-2710:301770.751770.751766.261768.81
2017-01-2710:001770.471772.151769.691771.01
2017-01-2709:301766.631770.301766.591770.19
2017-01-2709:001767.441770.071764.861768.60
2017-01-2615:001761.021761.171761.021761.17
2017-01-2614:301759.131762.551758.851760.23
2017-01-2614:001758.601759.061757.901759.06
2017-01-2613:301759.081761.821758.031758.63
2017-01-2613:001759.071759.791758.541759.18
2017-01-2612:301757.701760.261757.701758.99
2017-01-2612:00
2017-01-2611:301756.401756.571756.401756.57
2017-01-2611:001755.291759.271755.281756.75
2017-01-2610:301752.921756.101752.921755.51
2017-01-2610:001753.631755.011753.141753.14
2017-01-2609:301754.591756.641753.761753.76
2017-01-2609:001750.821754.121748.751754.12
2017-01-2515:001736.671737.091736.671737.09
2017-01-2514:301734.931736.001733.561735.12
2017-01-2514:001732.841734.491731.511734.49
2017-01-2513:301731.451732.791731.091732.79
2017-01-2513:001730.971731.281729.551730.53
2017-01-2512:301731.701733.131730.711730.91
2017-01-2512:00
2017-01-2511:301730.941731.081730.941731.08
2017-01-2511:001735.391735.681730.581730.77
2017-01-2510:301734.361736.411734.361735.42
2017-01-2510:001736.381738.231734.181734.22
2017-01-2509:301740.701741.081736.171736.37
2017-01-2509:001743.091743.441739.071740.67
2017-01-2415:001719.591719.591719.341719.34
2017-01-2414:301718.601723.431718.601720.01
2017-01-2414:001721.621721.801717.051718.81
2017-01-2413:301723.581724.741721.281721.33
2017-01-2413:001720.921723.571719.801723.57
2017-01-2412:301720.531722.281720.531720.66
2017-01-2412:00
2017-01-2411:301724.721724.941724.721724.94
2017-01-2411:001724.291725.651723.251724.25
2017-01-2410:301727.511728.661724.131724.22
2017-01-2410:001721.191727.571721.191727.19
2017-01-2409:301720.811722.301719.051721.33
2017-01-2409:001720.181721.231717.011720.78
2017-01-2315:001721.801721.801721.551721.55
2017-01-2314:301730.551731.551721.991721.99
2017-01-2314:001731.471731.741727.941730.01
2017-01-2313:301724.861729.491724.771729.49
2017-01-2313:001725.131725.131723.211724.02
2017-01-2312:301724.401725.541723.691724.90
2017-01-2312:00
2017-01-2311:301725.071725.071724.981724.98
2017-01-2311:001723.301724.161722.181724.09
2017-01-2310:301723.971725.511723.401724.06
2017-01-2310:001724.291726.801723.241723.89
2017-01-2309:301724.731724.781720.881724.30
2017-01-2309:001727.041727.891720.511724.65
2017-01-2015:001742.321742.321741.731741.73
2017-01-2014:301743.711745.461743.611743.84
2017-01-2014:001742.151745.341742.151743.79
2017-01-2013:301742.881743.041741.741742.28
2017-01-2013:001738.641743.221738.641742.99
2017-01-2012:301738.131741.181738.131738.79
2017-01-2012:00
2017-01-2011:301738.261738.551738.261738.55
2017-01-2011:001737.001738.351735.691738.35
2017-01-2010:301738.461738.571734.471736.28
2017-01-2010:001740.761740.761738.221738.64
2017-01-2009:301739.091740.941738.191739.98
2017-01-2009:001735.681741.561733.811737.33
2017-01-1915:001738.961738.961738.331738.33
2017-01-1914:301740.321740.811738.561739.08
2017-01-1914:001739.261741.761739.261740.87
2017-01-1913:301737.301739.831737.301738.99
2017-01-1913:001737.921737.921735.551737.25
2017-01-1912:301736.521738.501732.201737.81
2017-01-1912:00
2017-01-1911:301736.111736.321736.111736.32
2017-01-1911:001741.711741.731734.871735.88
2017-01-1910:301741.981742.481739.961741.70
2017-01-1910:001741.661742.191739.451742.19
2017-01-1909:301738.221743.451738.221741.87
2017-01-1909:001741.581743.181737.991738.40
2017-01-1815:001725.921725.921725.151725.15
2017-01-1814:301728.151728.321725.491727.22
2017-01-1814:001718.731728.221718.511728.22
2017-01-1813:301718.571720.561718.161718.61
2017-01-1813:001716.901718.551716.321718.55
2017-01-1812:301713.741717.941712.971716.98
2017-01-1812:00
2017-01-1811:301715.561715.561715.291715.29
2017-01-1811:001711.521716.521711.521715.68
2017-01-1810:301714.201715.911711.301711.47
2017-01-1810:001707.831714.291707.531714.29
2017-01-1809:301713.961716.121708.631708.63
2017-01-1809:001719.751724.341713.981714.45

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