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 
2017-07-2115:00322.46322.46322.42322.42
2017-07-2114:30322.53322.53322.18322.44
2017-07-2114:00322.51322.63322.46322.53
2017-07-2113:30322.63322.65322.49322.50
2017-07-2113:00322.56322.63322.34322.63
2017-07-2112:30322.27322.64322.22322.52
2017-07-2112:00
2017-07-2111:30322.21322.22322.21322.22
2017-07-2111:00322.28322.29322.13322.20
2017-07-2110:30322.32322.37322.21322.28
2017-07-2110:00322.66322.67322.24322.33
2017-07-2109:30322.82322.90322.40322.65
2017-07-2109:00322.59322.89322.30322.85
2017-07-2015:00323.45323.45323.45323.45
2017-07-2014:30323.53323.59323.29323.40
2017-07-2014:00323.42323.60323.38323.54
2017-07-2013:30323.47323.50323.36323.42
2017-07-2013:00323.74323.74323.38323.47
2017-07-2012:30323.57323.88323.48323.74
2017-07-2012:00
2017-07-2011:30323.11323.11323.10323.10
2017-07-2011:00323.17323.20322.97323.11
2017-07-2010:30322.37323.35322.36323.16
2017-07-2010:00321.87322.39321.81322.37
2017-07-2009:30321.74321.98321.61321.87
2017-07-2009:00321.65322.08321.33321.74
2017-07-1915:00321.31321.31321.29321.29
2017-07-1914:30321.10321.49321.10321.25
2017-07-1914:00320.81321.33320.81321.10
2017-07-1913:30321.22321.25320.80320.81
2017-07-1913:00321.42321.49321.14321.23
2017-07-1912:30321.48321.57321.29321.42
2017-07-1912:00
2017-07-1911:30321.59321.59321.56321.56
2017-07-1911:00321.23321.69321.05321.59
2017-07-1910:30321.05321.29321.05321.23
2017-07-1910:00321.04321.26321.04321.06
2017-07-1909:30320.58321.04320.51321.04
2017-07-1909:00320.35320.63320.01320.58
2017-07-1815:00321.12321.12321.04321.04
2017-07-1814:30320.85321.25320.75321.13
2017-07-1814:00320.83320.86320.70320.85
2017-07-1813:30321.05321.09320.82320.83
2017-07-1813:00320.60321.14320.60321.05
2017-07-1812:30320.15320.62320.06320.61
2017-07-1812:00
2017-07-1811:30320.39320.39320.38320.38
2017-07-1811:00320.20320.50320.20320.41
2017-07-1810:30320.11320.31319.32320.20
2017-07-1810:00320.94320.98320.03320.11
2017-07-1809:30321.43321.44320.84320.95
2017-07-1809:00321.40321.48320.77321.42
2017-07-1415:00322.26322.26322.24322.24
2017-07-1414:30322.51322.61322.26322.26
2017-07-1414:00322.44322.61322.41322.50
2017-07-1413:30322.43322.46322.40322.45
2017-07-1413:00322.65322.76322.50322.50
2017-07-1412:30322.64322.87322.64322.67
2017-07-1412:00
2017-07-1411:30322.62322.68322.62322.68
2017-07-1411:00322.40322.60322.26322.57
2017-07-1410:30322.48322.53322.26322.37
2017-07-1410:00322.16322.58322.16322.48
2017-07-1409:30321.75322.21321.64322.16
2017-07-1409:00322.22322.37321.77321.78
2017-07-1315:00321.18321.18321.16321.16
2017-07-1314:30321.09321.40321.08321.17
2017-07-1314:00321.40321.41321.05321.09
2017-07-1313:30321.23321.50321.04321.39
2017-07-1313:00320.82321.24320.80321.22
2017-07-1312:30321.57321.58320.58320.81
2017-07-1312:00
2017-07-1311:30321.76321.76321.74321.74
2017-07-1311:00321.50321.79321.50321.74
2017-07-1310:30321.68321.74321.47321.51
2017-07-1310:00321.40321.76321.35321.68
2017-07-1309:30322.14322.35321.24321.39
2017-07-1309:00322.45322.60322.09322.12
2017-07-1215:00321.28321.28321.24321.24
2017-07-1214:30321.48321.58321.17321.28
2017-07-1214:00321.06321.50321.06321.48
2017-07-1213:30321.06321.18320.98321.07
2017-07-1213:00320.87321.16320.76321.05
2017-07-1212:30321.60321.64320.66320.91
2017-07-1212:00
2017-07-1211:30321.72321.72321.70321.70
2017-07-1211:00321.68321.81321.53321.81
2017-07-1210:30321.59321.72321.58321.67
2017-07-1210:00321.41321.70321.29321.59
2017-07-1209:30322.00322.01321.43321.43
2017-07-1209:00321.82321.98321.29321.98
2017-07-1115:00322.81322.81322.78322.78
2017-07-1114:30322.80322.90322.74322.77
2017-07-1114:00322.60322.86322.60322.80
2017-07-1113:30322.40322.63322.29322.60
2017-07-1113:00322.41322.79322.38322.38
2017-07-1112:30321.84322.52321.74322.43
2017-07-1112:00
2017-07-1111:30321.78321.82321.78321.82
2017-07-1111:00321.31321.81321.31321.77
2017-07-1110:30321.45321.58321.22321.31
2017-07-1110:00321.32321.66321.28321.44
2017-07-1109:30321.27321.45321.26321.32
2017-07-1109:00320.55321.36320.44321.29
2017-07-1015:00320.56320.56320.56320.56
2017-07-1014:30320.63320.81320.44320.66
2017-07-1014:00320.09320.63319.89320.62
2017-07-1013:30320.73320.74320.09320.09
2017-07-1013:00320.94320.97320.74320.74
2017-07-1012:30320.39321.42320.39320.95
2017-07-1012:00
2017-07-1011:30320.38320.38320.36320.36
2017-07-1011:00320.22320.36320.17320.36
2017-07-1010:30319.89320.21319.85320.21
2017-07-1010:00320.19320.34319.88319.90
2017-07-1009:30319.77320.19319.73320.18
2017-07-1009:00320.89320.89319.76319.78
2017-07-0715:00319.04319.04319.03319.03
2017-07-0714:30318.99319.14318.70319.08
2017-07-0714:00318.76319.17318.76318.99
2017-07-0713:30318.85319.08318.74318.76
2017-07-0713:00319.61319.61318.84318.85
2017-07-0712:30319.60319.71319.35319.62
2017-07-0712:00
2017-07-0711:30320.13320.13320.13320.13
2017-07-0711:00320.27320.33320.08320.15
2017-07-0710:30319.95320.40319.67320.28
2017-07-0710:00318.89320.17318.87319.94
2017-07-0709:30319.14319.32318.79318.88
2017-07-0709:00318.45319.57318.43319.08
2017-07-0615:00320.71320.71320.66320.66
2017-07-0614:30320.80320.94320.33320.94
2017-07-0614:00320.38320.89320.16320.81
2017-07-0613:30320.25320.46320.24320.36
2017-07-0613:00320.08320.36320.00320.24
2017-07-0612:30320.70320.84319.92320.09
2017-07-0612:00
2017-07-0611:30321.05321.06321.05321.06
2017-07-0611:00320.91321.16320.81321.02
2017-07-0610:30321.01321.31320.85320.90
2017-07-0610:00320.79321.01320.47321.01
2017-07-0609:30321.16321.45320.62320.79
2017-07-0609:00321.27321.46320.59321.15
2017-07-0515:00321.53321.57321.53321.57
2017-07-0514:30320.83321.58320.78321.44
2017-07-0514:00320.78320.98320.67320.83
2017-07-0513:30320.97321.00320.66320.75
2017-07-0513:00320.21321.04320.21321.00
2017-07-0512:30319.41320.51319.41320.22
2017-07-0512:00
2017-07-0511:30319.06319.06319.01319.01
2017-07-0511:00318.79319.13318.60319.07
2017-07-0510:30319.76319.77318.46318.85
2017-07-0510:00319.50319.95319.33319.76
2017-07-0509:30319.40319.91319.40319.62
2017-07-0509:00319.82320.17319.31319.42
2017-07-0415:00319.92319.95319.92319.95
2017-07-0414:30319.54319.97319.14319.88
2017-07-0414:00320.08320.08319.04319.52
2017-07-0413:30320.56320.59319.79320.05
2017-07-0413:00320.79320.87320.51320.51
2017-07-0412:30321.43321.51320.60320.78
2017-07-0412:00
2017-07-0411:30321.49321.49321.47321.47
2017-07-0411:00321.66321.71321.46321.49
2017-07-0410:30321.52321.76321.46321.66
2017-07-0410:00321.26321.56321.07321.54
2017-07-0409:30321.72322.04321.17321.18
2017-07-0409:00322.70322.81321.70321.72
2017-07-0315:00320.44320.50320.44320.50
2017-07-0314:30320.70320.70320.17320.40
2017-07-0314:00320.95320.95320.64320.70
2017-07-0313:30320.75320.96320.65320.96
2017-07-0313:00320.91320.94320.60320.76
2017-07-0312:30320.59321.04320.59320.91
2017-07-0312:00
2017-07-0311:30320.42320.42320.42320.42
2017-07-0311:00320.43320.59320.33320.41
2017-07-0310:30320.04320.68320.04320.45
2017-07-0310:00320.16320.35319.97320.04
2017-07-0309:30320.43320.51319.80320.18
2017-07-0309:00320.31320.66320.00320.42
2017-06-3015:00320.00320.04320.00320.04
2017-06-3014:30319.09319.83319.05319.80
2017-06-3014:00319.38319.42318.86319.09
2017-06-3013:30319.21319.48319.21319.39
2017-06-3013:00319.34319.39319.07319.21
2017-06-3012:30319.50319.70319.23319.33
2017-06-3012:00
2017-06-3011:30319.61319.62319.61319.62
2017-06-3011:00319.93319.93319.27319.63
2017-06-3010:30319.18319.89319.18319.89
2017-06-3010:00319.14319.40318.76319.18
2017-06-3009:30319.66319.68318.89319.00
2017-06-3009:00319.80320.26319.33319.65
2017-06-2915:00322.47322.52322.47322.52
2017-06-2914:30322.43322.67322.34322.50
2017-06-2914:00322.43322.47322.14322.42
2017-06-2913:30322.74322.76322.41322.44
2017-06-2913:00322.77322.87322.67322.75
2017-06-2912:30322.89323.17322.80322.80
2017-06-2912:00
2017-06-2911:30322.84322.84322.82322.82
2017-06-2911:00322.83322.95322.68322.84
2017-06-2910:30322.31322.83322.13322.83
2017-06-2910:00322.20322.35322.04322.31
2017-06-2909:30322.60322.85322.16322.22
2017-06-2909:00323.22323.39322.57322.61
2017-06-2815:00320.81320.86320.81320.86
2017-06-2814:30321.33321.33320.55320.55
2017-06-2814:00321.47321.54321.26321.34
2017-06-2813:30321.33321.51321.33321.48
2017-06-2813:00321.47321.49321.30321.35
2017-06-2812:30321.49321.61321.37321.47
2017-06-2812:00
2017-06-2811:30321.63321.63321.63321.63
2017-06-2811:00322.22322.26321.53321.63
2017-06-2810:30322.26322.32321.95322.22
2017-06-2810:00321.78322.37321.78322.26
2017-06-2809:30321.19321.78321.19321.78
2017-06-2809:00320.85321.64320.81321.20
2017-06-2715:00321.42321.42321.42321.42
2017-06-2714:30321.62321.71321.15321.29
2017-06-2714:00321.46321.62321.31321.62
2017-06-2713:30321.52321.56321.36321.47
2017-06-2713:00321.57321.69321.48321.52
2017-06-2712:30321.48321.70321.47321.55
2017-06-2712:00
2017-06-2711:30321.44321.44321.40321.40
2017-06-2711:00321.43321.52321.40321.45
2017-06-2710:30321.48321.67321.39321.43
2017-06-2710:00321.10321.48321.10321.48
2017-06-2709:30321.33321.44320.83321.10
2017-06-2709:00321.35321.66321.25321.35
2017-06-2615:00320.11320.11320.05320.05
2017-06-2614:30320.07320.36320.07320.22
2017-06-2614:00320.24320.31320.04320.06
2017-06-2613:30320.21320.24320.10320.24
2017-06-2613:00320.20320.25320.11320.20
2017-06-2612:30320.35320.39320.17320.21
2017-06-2612:00
2017-06-2611:30320.30320.30320.29320.29
2017-06-2611:00320.18320.35320.10320.29
2017-06-2610:30320.31320.46320.13320.18
2017-06-2610:00320.35320.48320.29320.31
2017-06-2609:30320.68320.78320.30320.36
2017-06-2609:00320.15320.89319.81320.69
2017-06-2315:00320.14320.14320.10320.10
2017-06-2314:30320.09320.27320.01320.24
2017-06-2314:00320.04320.17319.89320.10
2017-06-2313:30320.18320.29320.07320.07
2017-06-2313:00320.23320.42320.05320.18
2017-06-2312:30320.00320.33320.00320.28
2017-06-2312:00
2017-06-2311:30319.56319.56319.54319.54
2017-06-2311:00319.50319.66319.47319.57
2017-06-2310:30319.75319.75319.42319.51
2017-06-2310:00319.83320.12319.68319.75
2017-06-2309:30319.78319.97319.75319.79
2017-06-2309:00320.11320.13319.24319.78
2017-06-2215:00319.82319.82319.71319.71
2017-06-2214:30320.15320.27319.84319.86
2017-06-2214:00319.97320.17319.93320.14
2017-06-2213:30320.49320.51319.93319.97
2017-06-2213:00320.58320.62320.45320.50
2017-06-2212:30320.18320.97320.18320.58
2017-06-2212:00
2017-06-2211:30319.89319.91319.89319.91
2017-06-2211:00320.31320.43319.76319.87
2017-06-2210:30320.22320.41320.22320.31
2017-06-2210:00319.90320.27319.90320.24
2017-06-2209:30320.18320.31319.83319.91
2017-06-2209:00320.24320.30319.84320.19
2017-06-2115:00319.96320.00319.96320.00
2017-06-2114:30320.32320.32319.74319.77
2017-06-2114:00320.10320.56320.10320.33
2017-06-2113:30320.06320.19319.89320.09
2017-06-2113:00320.00320.13319.85320.07
2017-06-2112:30320.15320.18319.55320.00
2017-06-2112:00
2017-06-2111:30320.51320.55320.51320.55
2017-06-2111:00320.60320.66320.39320.48
2017-06-2110:30320.43320.98320.34320.60
2017-06-2110:00320.52320.70320.43320.45
2017-06-2109:30319.98320.59319.34320.52
2017-06-2109:00320.69320.71319.86320.11
2017-06-2015:00321.07321.07321.02321.02
2017-06-2014:30321.98322.01321.30321.30
2017-06-2014:00322.07322.21321.94321.99
2017-06-2013:30322.17322.24321.99322.08
2017-06-2013:00322.30322.38322.15322.18
2017-06-2012:30322.19322.54322.06322.31
2017-06-2012:00
2017-06-2011:30322.07322.11322.07322.11
2017-06-2011:00322.15322.36322.08322.11
2017-06-2010:30322.43322.77322.02322.14
2017-06-2010:00321.96322.46321.93322.42
2017-06-2009:30322.38322.48321.96321.97
2017-06-2009:00321.67322.69321.50322.44
2017-06-1915:00319.12319.12319.08319.08
2017-06-1914:30318.98319.26318.92319.24
2017-06-1914:00318.87318.99318.70318.97
2017-06-1913:30319.07319.15318.86318.86
2017-06-1913:00319.21319.34319.06319.06
2017-06-1912:30319.09319.42319.03319.27
2017-06-1912:00
2017-06-1911:30319.07319.08319.07319.08
2017-06-1911:00318.93319.19318.93319.09
2017-06-1910:30319.04319.30318.91318.94
2017-06-1910:00319.09319.27318.95319.00
2017-06-1909:30318.58319.19318.45319.08
2017-06-1909:00317.49318.83317.23318.58
2017-06-1615:00317.26317.26317.24317.24
2017-06-1614:30317.40317.50316.40317.38
2017-06-1614:00317.65317.73317.27317.41
2017-06-1613:30317.46317.83317.37317.65
2017-06-1613:00317.65317.86317.35317.47
2017-06-1612:30318.23318.57317.60317.62
2017-06-1612:00
2017-06-1611:30317.29317.30317.29317.30
2017-06-1611:00317.70317.70317.21317.30
2017-06-1610:30316.97317.83316.82317.71
2017-06-1610:00316.93317.06316.77316.99
2017-06-1609:30317.09317.29316.48316.92
2017-06-1609:00316.92317.59316.92317.12

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