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 
2017-05-2915:001878.201878.201877.881877.88
2017-05-2914:301880.941880.941877.881878.24
2017-05-2914:001878.661880.881878.661880.88
2017-05-2913:301881.491881.711878.591878.59
2017-05-2913:001881.131881.311880.591881.25
2017-05-2912:301880.741881.681880.681881.15
2017-05-2912:00
2017-05-2911:301881.111881.111881.111881.11
2017-05-2911:001880.921882.001879.981881.44
2017-05-2910:301880.641881.161879.551880.83
2017-05-2910:001878.971881.191877.511880.55
2017-05-2909:301874.351879.161874.351878.76
2017-05-2909:001872.901873.801869.701873.80
2017-05-2615:001872.991872.991872.351872.35
2017-05-2614:301874.601874.991872.481873.56
2017-05-2614:001876.351876.351871.121874.58
2017-05-2613:301875.361876.571875.361876.57
2017-05-2613:001876.521876.521873.891875.19
2017-05-2612:301874.371876.671874.031876.53
2017-05-2612:00
2017-05-2611:301874.651874.691874.651874.69
2017-05-2611:001875.621875.621872.401874.28
2017-05-2610:301876.411878.111876.071876.07
2017-05-2610:001874.051876.671873.861876.43
2017-05-2609:301876.111876.331873.651874.00
2017-05-2609:001878.201878.201874.171875.70
2017-05-2515:001879.821879.821879.801879.80
2017-05-2514:301880.711882.401879.611879.61
2017-05-2514:001880.741882.081880.561880.71
2017-05-2513:301881.141882.131880.541880.59
2017-05-2513:001882.901882.901880.901881.06
2017-05-2512:301883.371883.531881.481883.06
2017-05-2512:00
2017-05-2511:301884.101884.271884.101884.27
2017-05-2511:001883.901884.441881.751884.44
2017-05-2510:301881.841884.651881.841883.87
2017-05-2510:001878.621879.251877.061879.25
2017-05-2509:301875.181879.441875.181879.05
2017-05-2509:001875.401878.921875.401875.64
2017-05-2415:001873.921873.921873.841873.84
2017-05-2414:301871.031873.881870.831873.88
2017-05-2414:001870.151871.591870.151870.87
2017-05-2413:301870.041871.541869.871870.16
2017-05-2413:001872.021872.341870.021870.02
2017-05-2412:301871.781873.481871.311871.55
2017-05-2412:00
2017-05-2411:301871.531871.641871.531871.64
2017-05-2411:001872.781872.781869.871871.20
2017-05-2410:301873.431873.531872.291872.85
2017-05-2410:001873.171873.971872.641873.66
2017-05-2409:301874.301875.231870.951872.71
2017-05-2409:001879.221879.221873.611874.29
2017-05-2315:001866.661866.781866.661866.78
2017-05-2314:301868.091868.091864.671865.91
2017-05-2314:001869.601869.891867.741867.98
2017-05-2313:301870.901870.911869.471869.47
2017-05-2313:001871.341871.671870.721870.84
2017-05-2312:301872.561872.881870.591870.71
2017-05-2312:00
2017-05-2311:301872.281872.281871.911871.91
2017-05-2311:001872.701872.891872.111872.89
2017-05-2310:301870.701872.941870.701872.74
2017-05-2310:001872.651872.651868.961870.63
2017-05-2309:301872.081874.211871.521873.39
2017-05-2309:001868.201873.651868.201872.12
2017-05-2215:001867.011867.011866.991866.99
2017-05-2214:301864.341866.961864.231866.96
2017-05-2214:001864.981866.161864.261864.26
2017-05-2213:301865.891866.041864.851865.11
2017-05-2213:001866.461866.461865.771865.85
2017-05-2212:301863.761866.551862.691866.55
2017-05-2212:00
2017-05-2211:301862.151862.151861.871861.87
2017-05-2211:001862.981864.591862.661862.66
2017-05-2210:301860.361863.451859.501863.43
2017-05-2210:001860.141861.831859.311861.22
2017-05-2209:301866.761866.761859.821859.82
2017-05-2209:001861.861867.011860.341866.42
2017-05-1915:001857.871857.871857.411857.41
2017-05-1914:301859.261859.261857.371858.98
2017-05-1914:001856.091859.681856.091859.24
2017-05-1913:301855.801856.471855.431856.07
2017-05-1913:001855.791857.201855.121855.54
2017-05-1912:301853.541856.251852.871855.95
2017-05-1912:00
2017-05-1911:301853.331853.401853.331853.40
2017-05-1911:001852.451853.921851.791853.25
2017-05-1910:301854.861856.441852.221852.27
2017-05-1910:001850.741855.651849.421854.97
2017-05-1909:301857.081857.081850.571851.13
2017-05-1909:001861.511861.511854.591856.80
2017-05-1815:001858.131858.151858.131858.15
2017-05-1814:301857.431858.181856.971857.96
2017-05-1814:001854.521857.471854.521857.47
2017-05-1813:301853.911855.671853.341855.59
2017-05-1813:001853.621855.701853.621854.01
2017-05-1812:301854.011854.871853.221853.60
2017-05-1812:00
2017-05-1811:301856.291856.291856.181856.18
2017-05-1811:001851.771856.011851.771856.01
2017-05-1810:301851.811852.551849.891851.45
2017-05-1810:001851.331851.851848.991851.79
2017-05-1809:301860.141860.141851.191851.52
2017-05-1809:001854.741861.341854.741860.35
2017-05-1715:001875.121875.121874.941874.94
2017-05-1714:301874.161874.421872.821874.35
2017-05-1714:001872.101874.301872.101874.27
2017-05-1713:301872.331873.171871.421872.07
2017-05-1713:001871.501872.901871.501872.57
2017-05-1712:301870.741872.011870.401871.84
2017-05-1712:00
2017-05-1711:301873.111873.111873.071873.07
2017-05-1711:001874.221875.751873.141873.14
2017-05-1710:301874.421874.591873.061874.25
2017-05-1710:001872.691875.571872.551874.28
2017-05-1709:301871.951872.921869.581872.92
2017-05-1709:001872.661872.721868.451871.85
2017-05-1615:001878.821879.071878.821879.07
2017-05-1614:301877.051878.941875.241878.51
2017-05-1614:001877.121877.271875.951876.97
2017-05-1613:301877.291877.701876.631877.03
2017-05-1613:001876.751877.621876.641877.07
2017-05-1612:301877.171878.831876.851876.88
2017-05-1612:00
2017-05-1611:301875.471875.571875.471875.57
2017-05-1611:001878.261879.801875.001875.50
2017-05-1610:301880.871882.321878.241878.45
2017-05-1610:001879.661881.401879.661880.67
2017-05-1609:301884.161884.691879.901879.91
2017-05-1609:001881.541884.661881.221884.13
2017-05-1515:001872.571873.001872.571873.00
2017-05-1514:301868.701871.831868.701871.83
2017-05-1514:001868.391869.621868.211868.69
2017-05-1513:301869.311869.561867.761868.51
2017-05-1513:001871.261871.571869.511869.51
2017-05-1512:301870.171871.761869.831871.34
2017-05-1512:00
2017-05-1511:301869.211869.241869.211869.24
2017-05-1511:001869.531870.881868.821868.82
2017-05-1510:301870.581871.441869.601869.63
2017-05-1510:001866.971870.991866.971870.64
2017-05-1509:301865.301868.091865.301867.28
2017-05-1509:001859.921866.931858.651866.00
2017-05-1215:001867.221867.351867.221867.35
2017-05-1214:301865.631867.381865.131866.29
2017-05-1214:001862.881866.511862.881866.01
2017-05-1213:301861.741863.391861.741862.77
2017-05-1213:001861.301862.011861.261861.71
2017-05-1212:301860.571861.601859.941861.60
2017-05-1212:00
2017-05-1211:301860.431860.431859.801859.80
2017-05-1211:001861.161861.821858.431860.68
2017-05-1210:301863.061865.481863.061863.19
2017-05-1210:001863.421863.551861.691862.91
2017-05-1209:301863.251865.661863.141863.53
2017-05-1209:001863.641866.791863.601863.60
2017-05-1115:001868.201868.201868.061868.06
2017-05-1114:301868.671870.351867.701868.78
2017-05-1114:001869.531870.121868.801868.80
2017-05-1113:301871.571871.571869.421869.57
2017-05-1113:001868.321871.461868.321871.46
2017-05-1112:301869.571870.841868.131868.51
2017-05-1112:00
2017-05-1111:301869.891869.981869.891869.98
2017-05-1111:001870.881871.291869.421869.51
2017-05-1110:301869.921870.441869.511870.34
2017-05-1110:001869.921870.281868.941870.10
2017-05-1109:301870.961871.621868.421870.38
2017-05-1109:001873.741874.141870.771871.38
2017-05-1015:001868.931868.951868.931868.95
2017-05-1014:301867.091870.501867.091870.50
2017-05-1014:001866.281867.311866.131867.15
2017-05-1013:301864.941866.811864.941866.28
2017-05-1013:001868.521868.521864.971864.97
2017-05-1012:301865.891868.531865.891868.14
2017-05-1012:00
2017-05-1011:301867.131867.131867.131867.13
2017-05-1011:001867.321868.301867.321867.56
2017-05-1010:301868.041869.171867.381867.38
2017-05-1010:001864.081869.011864.081868.10
2017-05-1009:301863.841866.121863.661864.41
2017-05-1009:001864.261868.711864.261865.55
2017-05-0915:001859.881859.881859.881859.88
2017-05-0914:301860.691860.961858.931860.81
2017-05-0914:001860.771861.941860.771861.05
2017-05-0913:301860.271860.941859.461860.83
2017-05-0913:001860.361860.781858.441860.38
2017-05-0912:301860.411861.471858.571860.32
2017-05-0912:00
2017-05-0911:301861.921862.131861.921862.13
2017-05-0911:001861.121862.641860.801861.78
2017-05-0910:301862.161862.511860.911861.29
2017-05-0910:001861.521862.071860.441862.07
2017-05-0909:301866.021866.021861.491861.66
2017-05-0909:001863.721866.071862.181866.00
2017-05-0815:001861.191861.191861.031861.03
2017-05-0814:301860.331862.491860.331862.49
2017-05-0814:001857.961861.611857.961860.43
2017-05-0813:301858.331858.661857.741857.74
2017-05-0813:001858.381860.691858.321858.32
2017-05-0812:301851.831859.071851.831858.86
2017-05-0812:00
2017-05-0811:301851.061851.061850.941850.94
2017-05-0811:001850.611851.941850.601850.92
2017-05-0810:301847.371850.771846.841850.51
2017-05-0810:001849.671850.401847.061847.38
2017-05-0809:301846.151850.961846.151849.68
2017-05-0809:001835.661845.601835.661845.60
2017-05-0215:001813.321813.671813.321813.67
2017-05-0214:301812.221813.511810.501813.02
2017-05-0214:001812.481813.701810.611812.47
2017-05-0213:301813.161813.921811.391812.38
2017-05-0213:001812.661813.771812.661813.27
2017-05-0212:301814.111814.321812.051812.62
2017-05-0212:00
2017-05-0211:301815.491815.621815.491815.62
2017-05-0211:001813.651815.991813.651815.08
2017-05-0210:301817.711817.711813.571813.73
2017-05-0210:001816.801817.961816.281817.20
2017-05-0209:301812.831817.271811.661817.27
2017-05-0209:001806.711813.001806.711812.85
2017-05-0115:001802.291802.371802.291802.37
2017-05-0114:301799.181802.111799.181801.96
2017-05-0114:001798.891799.421798.751799.21
2017-05-0113:301798.161798.881797.621798.86
2017-05-0113:001799.011799.771798.071798.23
2017-05-0112:301797.891799.251797.891799.02
2017-05-0112:00
2017-05-0111:301798.821798.991798.821798.99
2017-05-0111:001800.011800.011797.851798.95
2017-05-0110:301797.281801.741797.191799.87
2017-05-0110:001796.581797.311796.171797.23
2017-05-0109:301793.631797.501793.631797.10
2017-05-0109:001791.911795.851791.301793.50
2017-04-2815:001789.391789.651789.391789.65
2017-04-2814:301787.821789.181787.271789.06
2017-04-2814:001786.691788.121786.261787.87
2017-04-2813:301789.141789.771785.501786.96
2017-04-2813:001788.941790.161788.891789.05
2017-04-2812:301790.631790.871787.671788.97
2017-04-2812:00
2017-04-2811:301790.921791.021790.921791.02
2017-04-2811:001790.301791.201790.041791.09
2017-04-2810:301791.011791.011789.341790.49
2017-04-2810:001790.551791.741789.511791.20
2017-04-2809:301792.131792.351790.841790.84
2017-04-2809:001793.371794.141791.441792.35
2017-04-2715:001792.911792.911792.781792.78
2017-04-2714:301790.321794.031789.961793.86
2017-04-2714:001790.571790.641789.511790.24
2017-04-2713:301791.481791.481790.121790.45
2017-04-2713:001791.491793.261791.491791.56
2017-04-2712:301791.431792.141789.371791.15
2017-04-2712:00
2017-04-2711:301790.691790.701790.691790.70
2017-04-2711:001789.231790.611788.451790.61
2017-04-2710:301790.901790.901788.571788.95
2017-04-2710:001791.571793.411790.961790.96
2017-04-2709:301789.251792.881789.251791.90
2017-04-2709:001786.521790.481786.521789.17
2017-04-2615:001791.691792.001791.691792.00
2017-04-2614:301789.221791.191789.041789.83
2017-04-2614:001790.111790.781789.101789.19
2017-04-2613:301788.071790.781788.071790.20
2017-04-2613:001785.261786.321784.911785.14
2017-04-2612:301785.941786.111783.601785.03
2017-04-2612:00
2017-04-2611:301786.501786.501786.491786.49
2017-04-2611:001785.311786.331784.611786.33
2017-04-2610:301782.341785.231781.911785.23
2017-04-2610:001785.741785.771781.971782.44
2017-04-2609:301785.841787.971785.741785.74
2017-04-2609:001784.441786.051783.871785.73
2017-04-2515:001778.781778.781778.531778.53
2017-04-2514:301776.981781.441776.981779.16
2017-04-2514:001773.641777.221773.641776.90
2017-04-2513:301776.551776.691773.531773.56
2017-04-2513:001774.361776.901774.271776.70
2017-04-2512:301774.671775.831773.281774.18
2017-04-2512:00
2017-04-2511:301774.481774.481774.221774.22
2017-04-2511:001770.481774.651770.481773.92
2017-04-2510:301768.681771.811768.681770.69
2017-04-2510:001766.941768.861765.831768.86
2017-04-2509:301768.541768.921765.171767.02
2017-04-2509:001764.511768.801762.801767.52
2017-04-2415:001766.491766.491766.161766.16
2017-04-2414:301766.431768.641766.431767.59
2017-04-2414:001764.561766.951764.561765.69
2017-04-2413:301762.951764.691762.951764.40
2017-04-2413:001764.231764.771762.181762.91
2017-04-2412:301762.301764.361761.731763.83
2017-04-2412:00
2017-04-2411:301762.901762.971762.901762.97
2017-04-2411:001763.961764.401763.191763.19
2017-04-2410:301763.681764.251761.831763.84
2017-04-2410:001766.181766.181763.201763.43
2017-04-2409:301766.521766.781763.441765.74
2017-04-2409:001768.151768.151764.361764.99
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

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