日経株価指数300 30分足 時系列データ

日経株価指数300
 
 
始値 
高値 
安値 
終値 
2017-05-2615:00312.51312.51312.43312.43
2017-05-2614:30312.91312.95312.52312.62
2017-05-2614:00313.26313.27312.47312.90
2017-05-2613:30313.17313.31313.17313.27
2017-05-2613:00313.26313.28312.94313.16
2017-05-2612:30313.13313.29313.00313.25
2017-05-2612:00
2017-05-2611:30313.34313.38313.34313.38
2017-05-2611:00313.57313.58313.07313.32
2017-05-2610:30313.64313.92313.58313.59
2017-05-2610:00313.47313.73313.43313.63
2017-05-2609:30313.61313.61313.33313.47
2017-05-2609:00313.86314.00313.18313.60
2017-05-2515:00314.10314.10314.10314.10
2017-05-2514:30314.24314.55314.02314.08
2017-05-2514:00314.11314.45314.11314.24
2017-05-2513:30314.21314.36314.06314.11
2017-05-2513:00314.48314.51314.16314.24
2017-05-2512:30314.58314.60314.34314.49
2017-05-2512:00
2017-05-2511:30314.73314.74314.73314.74
2017-05-2511:00314.49314.77314.28314.74
2017-05-2510:30314.07314.84314.07314.51
2017-05-2510:00313.40313.95313.22313.95
2017-05-2509:30312.88313.64312.86313.39
2017-05-2509:00313.15313.58312.82312.93
2017-05-2415:00313.46313.46313.44313.44
2017-05-2414:30313.04313.54312.93313.54
2017-05-2414:00312.87313.10312.87313.03
2017-05-2413:30312.86313.19312.82312.86
2017-05-2413:00313.25313.31312.81312.86
2017-05-2412:30313.03313.18312.95313.15
2017-05-2412:00
2017-05-2411:30312.98313.01312.98313.01
2017-05-2411:00313.06313.06312.73312.97
2017-05-2410:30313.09313.16312.83313.06
2017-05-2410:00313.07313.26312.95313.08
2017-05-2409:30313.44313.52312.64313.04
2017-05-2409:00314.06314.12313.34313.45
2017-05-2315:00311.60311.60311.59311.59
2017-05-2314:30311.82311.83311.21311.59
2017-05-2314:00312.19312.22311.76311.84
2017-05-2313:30312.26312.29312.18312.20
2017-05-2313:00312.35312.39312.26312.28
2017-05-2312:30312.21312.52312.19312.31
2017-05-2312:00
2017-05-2311:30312.15312.15312.11312.11
2017-05-2311:00312.01312.30311.95312.17
2017-05-2310:30311.89312.13311.76312.01
2017-05-2310:00312.38312.38311.77311.91
2017-05-2309:30312.11312.62312.01312.39
2017-05-2309:00311.84312.35311.77312.11
2017-05-2215:00312.17312.17312.16312.16
2017-05-2214:30311.75312.21311.74312.20
2017-05-2214:00311.87312.06311.72311.75
2017-05-2213:30312.08312.19311.88311.90
2017-05-2213:00312.35312.35312.05312.08
2017-05-2212:30311.86312.41311.86312.37
2017-05-2212:00
2017-05-2211:30311.70311.70311.67311.67
2017-05-2211:00311.71311.94311.69311.75
2017-05-2210:30311.56311.98311.43311.72
2017-05-2210:00311.37311.81311.15311.63
2017-05-2209:30312.52312.52311.28311.33
2017-05-2209:00311.83312.58311.67312.53
2017-05-1915:00310.67310.67310.60310.60
2017-05-1914:30311.01311.09310.72310.87
2017-05-1914:00310.47311.13310.47311.03
2017-05-1913:30310.40310.56310.32310.47
2017-05-1913:00310.33310.65310.17310.41
2017-05-1912:30309.48310.50309.36310.38
2017-05-1912:00
2017-05-1911:30309.44309.47309.44309.47
2017-05-1911:00309.24309.58309.11309.43
2017-05-1910:30309.39309.71309.11309.24
2017-05-1910:00308.98309.52308.71309.41
2017-05-1909:30309.88309.95308.94309.04
2017-05-1909:00310.32310.43309.45309.83
2017-05-1815:00309.64309.64309.64309.64
2017-05-1814:30309.50309.75309.45309.69
2017-05-1814:00309.05309.58309.05309.50
2017-05-1813:30308.86309.25308.78309.14
2017-05-1813:00308.84309.17308.80308.85
2017-05-1812:30309.03309.10308.77308.82
2017-05-1812:00
2017-05-1811:30309.37309.39309.37309.39
2017-05-1811:00308.58309.35308.53309.35
2017-05-1810:30308.63308.82308.28308.56
2017-05-1810:00308.66308.69308.19308.63
2017-05-1809:30310.08310.09308.60308.66
2017-05-1809:00309.55310.39309.43310.09
2017-05-1715:00313.83313.83313.77313.77
2017-05-1714:30313.74313.82313.39313.80
2017-05-1714:00313.56313.78313.55313.77
2017-05-1713:30313.64313.80313.47313.56
2017-05-1713:00313.44313.75313.44313.64
2017-05-1712:30313.38313.59313.27313.43
2017-05-1712:00
2017-05-1711:30313.89313.89313.88313.88
2017-05-1711:00313.82314.10313.74313.89
2017-05-1710:30313.91314.00313.65313.83
2017-05-1710:00313.96314.11313.69313.91
2017-05-1709:30313.61314.07313.21314.02
2017-05-1709:00313.85314.16313.10313.60
2017-05-1615:00315.38315.42315.38315.42
2017-05-1614:30315.01315.40314.73315.35
2017-05-1614:00315.06315.07314.78315.01
2017-05-1613:30315.14315.21314.88315.06
2017-05-1613:00315.09315.22315.07315.14
2017-05-1612:30315.10315.31314.98315.09
2017-05-1612:00
2017-05-1611:30314.80314.82314.80314.82
2017-05-1611:00315.64315.76314.70314.79
2017-05-1610:30316.09316.42315.59315.65
2017-05-1610:00316.14316.33316.07316.10
2017-05-1609:30316.70316.86316.14316.14
2017-05-1609:00316.11316.74316.08316.69
2017-05-1515:00314.49314.54314.49314.54
2017-05-1514:30313.87314.43313.87314.39
2017-05-1514:00313.82314.07313.78313.88
2017-05-1513:30314.05314.08313.75313.82
2017-05-1513:00314.19314.24314.02314.05
2017-05-1512:30313.95314.20313.93314.20
2017-05-1512:00
2017-05-1511:30313.93313.95313.93313.95
2017-05-1511:00313.84314.06313.69313.93
2017-05-1510:30314.08314.20313.81313.84
2017-05-1510:00313.77314.27313.77314.05
2017-05-1509:30313.59313.94313.56313.78
2017-05-1509:00312.95313.82312.92313.62
2017-05-1215:00314.75314.77314.75314.77
2017-05-1214:30314.39314.74314.34314.64
2017-05-1214:00314.13314.56314.13314.42
2017-05-1213:30314.03314.24314.01314.13
2017-05-1213:00313.74314.13313.74314.03
2017-05-1212:30313.78313.94313.58313.80
2017-05-1212:00
2017-05-1211:30313.78313.78313.70313.70
2017-05-1211:00314.18314.22313.51313.90
2017-05-1210:30314.71314.98314.18314.18
2017-05-1210:00314.88314.98314.63314.71
2017-05-1209:30314.69315.15314.64314.88
2017-05-1209:00315.30315.65314.66314.66
2017-05-1115:00315.81315.81315.81315.81
2017-05-1114:30315.81316.12315.71315.88
2017-05-1114:00315.81316.08315.79315.79
2017-05-1113:30316.02316.17315.80315.81
2017-05-1113:00315.13316.02315.13316.02
2017-05-1112:30315.10315.24314.94315.13
2017-05-1112:00
2017-05-1111:30315.15315.15315.14315.14
2017-05-1111:00315.05315.21315.01315.13
2017-05-1110:30314.97315.03314.71315.03
2017-05-1110:00314.93315.10314.84314.97
2017-05-1109:30315.09315.14314.63314.95
2017-05-1109:00315.76315.83315.10315.12
2017-05-1015:00315.30315.30315.29315.29
2017-05-1014:30315.19315.68315.12315.36
2017-05-1014:00315.03315.25315.01315.23
2017-05-1013:30314.76315.15314.76315.04
2017-05-1013:00315.33315.34314.76314.76
2017-05-1012:30315.01315.47315.01315.34
2017-05-1012:00
2017-05-1011:30315.41315.42315.41315.42
2017-05-1011:00315.40315.54315.38315.39
2017-05-1010:30315.71315.84315.39315.40
2017-05-1010:00315.21315.95315.21315.70
2017-05-1009:30314.93315.51314.88315.25
2017-05-1009:00315.26315.80314.91314.91
2017-05-0915:00314.65314.65314.65314.65
2017-05-0914:30314.84314.91314.51314.61
2017-05-0914:00314.87315.12314.86314.86
2017-05-0913:30314.93315.00314.69314.86
2017-05-0913:00314.68315.02314.52314.92
2017-05-0912:30314.76314.78314.32314.68
2017-05-0912:00
2017-05-0911:30315.03315.08315.03315.08
2017-05-0911:00314.71315.04314.71315.02
2017-05-0910:30314.82315.00314.57314.70
2017-05-0910:00314.91315.09314.80314.82
2017-05-0909:30315.66315.68314.89314.90
2017-05-0909:00315.71315.73315.10315.66
2017-05-0815:00315.59315.59315.56315.56
2017-05-0814:30315.58315.88315.58315.61
2017-05-0814:00315.31315.81315.28315.59
2017-05-0813:30315.28315.47315.26315.29
2017-05-0813:00315.34315.70315.27315.29
2017-05-0812:30314.44315.52314.39315.40
2017-05-0812:00
2017-05-0811:30314.31314.32314.31314.32
2017-05-0811:00314.29314.55314.24314.33
2017-05-0810:30313.82314.42313.77314.29
2017-05-0810:00314.26314.51313.81313.81
2017-05-0809:30313.46314.32313.46314.22
2017-05-0809:00312.50313.45312.41313.45
2017-05-0215:00308.60308.64308.60308.64
2017-05-0214:30308.46308.60308.19308.47
2017-05-0214:00308.60308.75308.17308.46
2017-05-0213:30308.70308.88308.46308.59
2017-05-0213:00308.67308.83308.67308.69
2017-05-0212:30308.69308.79308.53308.69
2017-05-0212:00
2017-05-0211:30308.79308.80308.79308.80
2017-05-0211:00308.37308.80308.37308.78
2017-05-0210:30309.00309.00308.38308.39
2017-05-0210:00308.93309.12308.79308.93
2017-05-0209:30308.12308.99308.08308.90
2017-05-0209:00307.08308.31307.08308.13
2017-05-0115:00306.59306.59306.56306.56
2017-05-0114:30306.11306.62306.10306.53
2017-05-0114:00306.12306.19306.04306.12
2017-05-0113:30305.97306.18305.94306.15
2017-05-0113:00306.06306.18305.94305.95
2017-05-0112:30305.72306.14305.72306.07
2017-05-0112:00
2017-05-0111:30305.78305.84305.78305.84
2017-05-0111:00305.73305.80305.65305.79
2017-05-0110:30305.20306.04305.14305.73
2017-05-0110:00305.22305.24305.02305.18
2017-05-0109:30304.76305.37304.72305.22
2017-05-0109:00304.93305.42304.77304.78
2017-04-2815:00305.18305.21305.18305.21
2017-04-2814:30305.07305.15304.86305.13
2017-04-2814:00304.84305.21304.84305.11
2017-04-2813:30305.25305.39304.66304.89
2017-04-2813:00305.17305.47305.17305.24
2017-04-2812:30305.65305.68305.06305.17
2017-04-2812:00
2017-04-2811:30305.56305.58305.56305.58
2017-04-2811:00305.65305.65305.39305.55
2017-04-2810:30305.86305.86305.50305.64
2017-04-2810:00305.99306.03305.73305.88
2017-04-2809:30306.20306.39305.92305.98
2017-04-2809:00306.03306.65306.01306.21
2017-04-2715:00306.13306.13306.13306.13
2017-04-2714:30306.00306.55305.89306.55
2017-04-2714:00305.97306.10305.82306.03
2017-04-2713:30305.96306.01305.80305.96
2017-04-2713:00305.84306.19305.84305.96
2017-04-2712:30306.19306.35305.69305.87
2017-04-2712:00
2017-04-2711:30306.14306.14306.13306.13
2017-04-2711:00305.95306.15305.69306.10
2017-04-2710:30306.10306.14305.77305.89
2017-04-2710:00305.85306.26305.83306.08
2017-04-2709:30305.41306.03305.34305.86
2017-04-2709:00305.64305.93305.38305.39
2017-04-2615:00306.76306.79306.76306.79
2017-04-2614:30306.20306.59306.20306.53
2017-04-2614:00306.36306.53306.18306.23
2017-04-2613:30305.94306.45305.93306.36
2017-04-2613:00305.70305.90305.41305.90
2017-04-2612:30305.72305.75305.45305.69
2017-04-2612:00
2017-04-2611:30305.85305.86305.85305.86
2017-04-2611:00305.67305.87305.55305.84
2017-04-2610:30305.30305.68305.07305.68
2017-04-2610:00305.39305.48305.23305.28
2017-04-2609:30305.17305.66305.12305.39
2017-04-2609:00305.07305.37304.76305.16
2017-04-2515:00303.24303.24303.22303.22
2017-04-2514:30302.90303.69302.88303.33
2017-04-2514:00302.42302.96302.42302.84
2017-04-2513:30302.86302.93302.39302.42
2017-04-2513:00302.50302.96302.43302.87
2017-04-2512:30302.87302.98302.28302.49
2017-04-2512:00
2017-04-2511:30302.73302.73302.73302.73
2017-04-2511:00301.87302.79301.86302.73
2017-04-2510:30301.58302.08301.58301.86
2017-04-2510:00301.32301.64301.13301.58
2017-04-2509:30301.22301.33300.75301.28
2017-04-2509:00299.99301.19299.99301.18
2017-04-2415:00300.22300.22300.17300.17
2017-04-2414:30300.44300.72300.36300.41
2017-04-2414:00300.05300.47300.05300.35
2017-04-2413:30299.86300.09299.86300.05
2017-04-2413:00300.10300.21299.72299.85
2017-04-2412:30300.28300.28299.85300.11
2017-04-2412:00
2017-04-2411:30300.38300.40300.38300.40
2017-04-2411:00300.34300.71300.33300.42
2017-04-2410:30300.26300.36299.94300.30
2017-04-2410:00300.50300.50300.08300.27
2017-04-2409:30300.54300.54299.88300.36
2017-04-2409:00300.97301.19300.11300.45
2017-04-2115:00297.22297.22297.14297.14
2017-04-2114:30297.41297.72297.30297.67
2017-04-2114:00296.69297.41296.57297.41
2017-04-2113:30296.62296.71296.41296.71
2017-04-2113:00296.77296.79296.53296.62
2017-04-2112:30296.64296.79296.34296.78
2017-04-2112:00
2017-04-2111:30296.99296.99296.99296.99
2017-04-2111:00296.54297.15296.54297.00
2017-04-2110:30296.44296.64296.19296.54
2017-04-2110:00296.22296.46296.20296.42
2017-04-2109:30296.60296.63296.11296.28
2017-04-2109:00296.76296.96296.43296.60
2017-04-2015:00294.13294.13294.09294.09
2017-04-2014:30295.00295.09294.03294.22
2017-04-2014:00295.15295.26294.91295.00
2017-04-2013:30295.45295.55295.16295.16
2017-04-2013:00295.32295.54295.12295.52
2017-04-2012:30295.21295.32295.05295.32
2017-04-2012:00
2017-04-2011:30295.19295.19295.19295.19
2017-04-2011:00295.65295.70295.14295.17
2017-04-2010:30294.91295.62294.84295.62
2017-04-2010:00294.87294.93294.61294.91
2017-04-2009:30295.11295.22294.61294.86
2017-04-2009:00294.18295.29293.92295.04
2017-04-1915:00294.13294.13294.00294.00
2017-04-1914:30294.64294.64294.16294.16
2017-04-1914:00294.49294.72294.11294.65
2017-04-1913:30294.11294.56294.07294.43
2017-04-1913:00293.94294.35293.83294.14
2017-04-1912:30293.95294.10293.78293.92
2017-04-1912:00
2017-04-1911:30294.00294.03294.00294.03
2017-04-1911:00293.67294.06293.67293.88
2017-04-1910:30293.53293.68293.20293.67
2017-04-1910:00294.12294.17293.47293.48
2017-04-1909:30293.23294.37293.23294.14
2017-04-1909:00292.71293.52292.71293.23

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