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 
2017-03-2915:00306.95307.03306.95307.03
2017-03-2914:30306.95306.97306.59306.85
2017-03-2914:00307.13307.25306.95306.95
2017-03-2913:30307.05307.14306.79307.13
2017-03-2913:00306.59307.05306.58306.99
2017-03-2912:30306.99306.99306.45306.59
2017-03-2912:00
2017-03-2911:30307.11307.11307.11307.11
2017-03-2911:00307.09307.48306.89307.16
2017-03-2910:30306.44307.05306.44307.05
2017-03-2910:00306.63306.90306.41306.47
2017-03-2909:30307.10307.26306.39306.65
2017-03-2909:00307.33307.59306.99307.12
2017-03-2815:00307.59307.64307.59307.64
2017-03-2814:30306.95307.51306.95307.51
2017-03-2814:00307.07307.16306.87306.95
2017-03-2813:30307.21307.29307.04307.04
2017-03-2813:00307.45307.62307.09307.23
2017-03-2812:30307.54307.61307.29307.45
2017-03-2812:00
2017-03-2811:30307.41307.41307.38307.38
2017-03-2811:00306.95307.52306.95307.49
2017-03-2810:30306.68307.12306.53306.96
2017-03-2810:00306.94306.98306.07306.62
2017-03-2809:30307.24307.42306.90306.95
2017-03-2809:00306.46307.30306.28307.25
2017-03-2715:00303.81303.90303.81303.90
2017-03-2714:30303.89303.96303.54303.85
2017-03-2714:00303.83303.96303.59303.91
2017-03-2713:30303.76304.03303.73303.84
2017-03-2713:00303.94304.14303.56303.75
2017-03-2712:30303.73304.12303.71303.93
2017-03-2712:00
2017-03-2711:30303.55303.56303.55303.56
2017-03-2711:00303.43303.79303.31303.61
2017-03-2710:30303.41303.79303.36303.43
2017-03-2710:00303.81303.82302.98303.49
2017-03-2709:30304.92304.92303.75303.75
2017-03-2709:00304.93305.24304.49304.93
2017-03-2415:00307.76307.77307.76307.77
2017-03-2414:30307.75307.98307.52307.69
2017-03-2414:00307.52307.90307.52307.80
2017-03-2413:30307.67307.76307.48307.53
2017-03-2413:00307.58307.68307.44307.67
2017-03-2412:30307.71307.71306.87307.58
2017-03-2412:00
2017-03-2411:30308.06308.09308.06308.09
2017-03-2411:00307.38308.08307.35308.08
2017-03-2410:30308.02308.50307.39307.39
2017-03-2410:00307.34308.11306.96308.03
2017-03-2409:30306.51307.52306.34307.42
2017-03-2409:00304.97306.61304.95306.50
2017-03-2315:00305.12305.12305.04305.04
2017-03-2314:30304.81305.36304.69305.18
2017-03-2314:00304.80304.99304.66304.81
2017-03-2313:30304.70305.04304.64304.81
2017-03-2313:00304.77304.96304.56304.66
2017-03-2312:30304.59304.78304.34304.77
2017-03-2312:00
2017-03-2311:30304.71304.79304.71304.79
2017-03-2311:00304.40304.69304.16304.69
2017-03-2310:30303.85304.77303.82304.33
2017-03-2310:00304.53304.63303.52303.86
2017-03-2309:30304.19304.66303.71304.55
2017-03-2309:00304.45305.21304.16304.25
2017-03-2215:00304.97304.97304.84304.84
2017-03-2214:30305.56305.59304.81305.18
2017-03-2214:00305.77305.83305.48305.57
2017-03-2213:30305.73305.90305.69305.75
2017-03-2213:00305.57305.74305.43305.73
2017-03-2212:30305.77305.95305.36305.57
2017-03-2212:00
2017-03-2211:30305.54305.55305.54305.55
2017-03-2211:00306.08306.09305.21305.52
2017-03-2210:30306.01306.23305.75306.04
2017-03-2210:00306.70306.71305.98305.98
2017-03-2209:30306.91307.01306.56306.68
2017-03-2209:00306.84307.11305.89306.86
2017-03-2115:00311.51311.51311.49311.49
2017-03-2114:30311.63311.99311.38311.63
2017-03-2114:00311.50311.72311.43311.62
2017-03-2113:30311.58311.59311.40311.50
2017-03-2113:00311.67311.72311.51311.58
2017-03-2112:30311.74311.80311.50311.68
2017-03-2112:00
2017-03-2111:30311.65311.73311.65311.73
2017-03-2111:00311.68311.77311.40311.58
2017-03-2110:30310.99311.91310.94311.68
2017-03-2110:00310.39311.02310.35310.94
2017-03-2109:30310.36310.63310.08310.43
2017-03-2109:00310.80311.04309.97310.35
2017-03-1715:00312.18312.18312.13312.13
2017-03-1714:30312.15312.55312.02312.53
2017-03-1714:00312.08312.19311.99312.16
2017-03-1713:30312.14312.49312.06312.08
2017-03-1713:00312.17312.34312.05312.14
2017-03-1712:30312.00312.18311.89312.17
2017-03-1712:00
2017-03-1711:30312.07312.09312.07312.09
2017-03-1711:00312.17312.20311.91312.09
2017-03-1710:30312.46312.48312.11312.16
2017-03-1710:00312.36312.52312.15312.48
2017-03-1709:30311.94312.46311.74312.37
2017-03-1709:00312.21312.44311.83312.00
2017-03-1615:00313.60313.60313.59313.59
2017-03-1614:30313.30313.73313.18313.73
2017-03-1614:00313.77313.81313.21313.28
2017-03-1613:30313.42313.79313.28313.77
2017-03-1613:00313.89313.94313.42313.42
2017-03-1612:30313.14314.02313.09313.90
2017-03-1612:00
2017-03-1611:30312.93312.97312.93312.97
2017-03-1611:00313.04313.05312.60312.92
2017-03-1610:30313.00313.27312.96313.05
2017-03-1610:00312.19313.53312.12313.00
2017-03-1609:30312.67312.70312.18312.20
2017-03-1609:00311.56312.59311.48312.59
2017-03-1515:00313.38313.41313.38313.41
2017-03-1514:30313.07313.56313.07313.41
2017-03-1514:00312.98313.11312.89313.07
2017-03-1513:30312.86313.01312.82312.98
2017-03-1513:00313.20313.27312.85312.85
2017-03-1512:30313.17313.30312.98313.19
2017-03-1512:00
2017-03-1511:30312.83312.90312.83312.90
2017-03-1511:00312.83312.90312.75312.80
2017-03-1510:30312.66312.89312.59312.83
2017-03-1510:00312.66312.71312.48312.65
2017-03-1509:30312.39312.95312.32312.64
2017-03-1509:00312.58312.88312.11312.39
2017-03-1415:00313.87313.87313.81313.81
2017-03-1414:30313.90314.07313.86313.99
2017-03-1414:00314.06314.09313.78313.90
2017-03-1413:30313.85314.10313.85314.05
2017-03-1413:00313.80313.89313.78313.85
2017-03-1412:30314.01314.01313.65313.81
2017-03-1412:00
2017-03-1411:30313.85313.91313.85313.91
2017-03-1411:00313.78313.88313.74313.85
2017-03-1410:30313.73313.83313.67313.78
2017-03-1410:00314.07314.15313.75313.75
2017-03-1409:30313.96314.15313.90314.07
2017-03-1409:00314.41314.41313.82313.96
2017-03-1315:00314.54314.63314.54314.63
2017-03-1314:30314.31314.56314.31314.42
2017-03-1314:00314.23314.41314.21314.31
2017-03-1313:30314.37314.51314.21314.24
2017-03-1313:00314.62314.66314.38314.38
2017-03-1312:30314.62314.78314.37314.61
2017-03-1312:00
2017-03-1311:30314.52314.56314.52314.56
2017-03-1311:00314.25314.57314.25314.53
2017-03-1310:30314.70314.72314.26314.28
2017-03-1310:00313.97314.71313.97314.68
2017-03-1309:30313.43314.06313.43313.97
2017-03-1309:00312.86313.70312.68313.44
2017-03-1015:00313.75313.75313.66313.66
2017-03-1014:30313.41313.82313.40313.75
2017-03-1014:00313.41313.56313.10313.41
2017-03-1013:30313.02313.41312.99313.41
2017-03-1013:00313.12313.15312.94313.03
2017-03-1012:30313.32313.32312.88313.12
2017-03-1012:00
2017-03-1011:30313.22313.22313.22313.22
2017-03-1011:00313.03313.40313.00313.22
2017-03-1010:30312.97313.20312.81313.02
2017-03-1010:00312.57313.00312.50312.96
2017-03-1009:30312.93313.23312.57312.58
2017-03-1009:00312.12313.17311.71312.96
2017-03-0915:00309.80309.80309.71309.71
2017-03-0914:30309.62309.85309.60309.77
2017-03-0914:00309.62309.81309.58309.60
2017-03-0913:30309.69309.88309.60309.61
2017-03-0913:00309.17309.79309.16309.70
2017-03-0912:30309.18309.45309.13309.20
2017-03-0912:00
2017-03-0911:30309.26309.26309.26309.26
2017-03-0911:00309.16309.28308.89309.26
2017-03-0910:30309.49309.74309.16309.16
2017-03-0910:00309.76309.81309.30309.49
2017-03-0909:30309.88309.99309.43309.84
2017-03-0909:00310.20310.20309.67309.89
2017-03-0815:00308.90308.94308.90308.94
2017-03-0814:30308.66308.81308.42308.81
2017-03-0814:00308.64308.83308.51308.65
2017-03-0813:30308.58308.73308.44308.64
2017-03-0813:00308.75308.78308.48308.58
2017-03-0812:30308.64308.81308.42308.74
2017-03-0812:00
2017-03-0811:30308.84308.84308.83308.83
2017-03-0811:00308.74308.94308.58308.85
2017-03-0810:30308.20308.74308.03308.74
2017-03-0810:00309.24309.24308.11308.21
2017-03-0809:30309.36309.48309.15309.23
2017-03-0809:00309.60309.89309.00309.36
2017-03-0715:00310.06310.11310.06310.11
2017-03-0714:30309.77309.97309.77309.80
2017-03-0714:00310.08310.16309.77309.78
2017-03-0713:30309.84310.12309.77310.07
2017-03-0713:00310.17310.17309.81309.85
2017-03-0712:30310.06310.17309.95310.17
2017-03-0712:00
2017-03-0711:30310.15310.15310.15310.15
2017-03-0711:00310.20310.30310.03310.15
2017-03-0710:30310.27310.27310.15310.19
2017-03-0710:00310.12310.42310.12310.28
2017-03-0709:30309.84310.38309.82310.08
2017-03-0709:00309.69310.06309.63309.83
2017-03-0615:00309.95310.01309.95310.01
2017-03-0614:30310.25310.51309.88309.98
2017-03-0614:00310.17310.29309.98310.28
2017-03-0613:30310.28310.28309.84310.15
2017-03-0613:00310.00310.42309.98310.28
2017-03-0612:30309.62310.13309.62310.01
2017-03-0612:00
2017-03-0611:30309.75309.76309.75309.76
2017-03-0611:00309.94309.95309.67309.76
2017-03-0610:30309.89310.10309.88309.94
2017-03-0610:00309.47309.90309.47309.90
2017-03-0609:30309.66309.90309.39309.45
2017-03-0609:00309.82310.03309.13309.64
2017-03-0315:00310.74310.85310.74310.85
2017-03-0314:30309.88310.67309.62310.67
2017-03-0314:00310.26310.48309.86309.86
2017-03-0313:30310.26310.28309.89310.22
2017-03-0313:00310.29310.60309.95310.26
2017-03-0312:30311.07311.07310.01310.29
2017-03-0312:00
2017-03-0311:30311.59311.59311.55311.55
2017-03-0311:00311.27311.63311.23311.58
2017-03-0310:30311.55311.59311.23311.28
2017-03-0310:00311.56311.61311.27311.56
2017-03-0309:30311.93312.14311.57311.57
2017-03-0309:00311.71312.28311.71311.92
2017-03-0215:00312.13312.13312.10312.10
2017-03-0214:30312.35312.49312.15312.17
2017-03-0214:00312.44312.59312.14312.21
2017-03-0213:30312.29312.59312.24312.44
2017-03-0213:00312.44312.71312.29312.31
2017-03-0212:30313.07313.16312.46312.46
2017-03-0212:00
2017-03-0211:30313.46313.60313.46313.60
2017-03-0211:00313.13313.45313.08313.33
2017-03-0210:30313.03313.40313.00313.13
2017-03-0210:00313.10313.23312.81313.02
2017-03-0209:30313.63313.92313.06313.10
2017-03-0209:00313.74314.37313.44313.65
2017-03-0115:00309.88309.90309.88309.90
2017-03-0114:30310.14310.14309.75309.92
2017-03-0114:00309.68310.15309.67310.11
2017-03-0113:30309.16309.92309.16309.68
2017-03-0113:00308.89309.45308.87309.16
2017-03-0112:30308.76309.42308.50308.95
2017-03-0112:00
2017-03-0111:30307.47307.51307.47307.51
2017-03-0111:00307.26308.26306.59307.45
2017-03-0110:30309.06309.06307.26307.26
2017-03-0110:00308.77309.26308.64309.06
2017-03-0109:30308.93309.27308.77308.77
2017-03-0109:00308.19309.77307.53309.06
2017-02-2815:00306.28306.28306.26306.26
2017-02-2814:30308.17308.17306.44306.52
2017-02-2814:00308.22308.51308.10308.18
2017-02-2813:30308.52308.60308.21308.21
2017-02-2813:00308.75308.98308.49308.51
2017-02-2812:30308.90308.95308.39308.75
2017-02-2812:00
2017-02-2811:30308.83308.83308.82308.82
2017-02-2811:00308.51308.89308.51308.87
2017-02-2810:30308.78309.07308.52308.52
2017-02-2810:00308.31308.91308.31308.80
2017-02-2809:30308.89309.15308.13308.28
2017-02-2809:00307.78309.01307.78308.87
2017-02-2715:00306.34306.34306.26306.26
2017-02-2714:30306.24306.64306.04306.43
2017-02-2714:00306.59306.83306.24306.25
2017-02-2713:30307.07307.15306.50306.54
2017-02-2713:00306.85307.41306.85307.11
2017-02-2712:30306.74306.98306.60306.86
2017-02-2712:00
2017-02-2711:30305.81305.81305.80305.80
2017-02-2711:00305.38305.83305.22305.83
2017-02-2710:30305.00305.66304.65305.36
2017-02-2710:00306.41306.52304.44304.92
2017-02-2709:30306.58306.89306.03306.43
2017-02-2709:00306.70307.01305.91306.60
2017-02-2415:00309.34309.34309.34309.34
2017-02-2414:30309.47309.47308.98309.35
2017-02-2414:00309.44309.54309.26309.45
2017-02-2413:30309.21309.46309.21309.42
2017-02-2413:00309.73309.78308.69309.19
2017-02-2412:30310.20310.26309.74309.74
2017-02-2412:00
2017-02-2411:30310.38310.40310.38310.40
2017-02-2411:00310.54310.56310.25310.41
2017-02-2410:30310.87310.90310.39310.55
2017-02-2410:00310.52310.99310.28310.87
2017-02-2409:30309.07310.73309.07310.55
2017-02-2409:00308.72309.30308.64309.07
2017-02-2315:00310.71310.71310.70310.70
2017-02-2314:30310.09310.77310.09310.73
2017-02-2314:00310.13310.18309.77310.08
2017-02-2313:30310.13310.47310.11310.17
2017-02-2313:00310.10310.15309.88310.15
2017-02-2312:30309.92310.14309.80310.10
2017-02-2312:00
2017-02-2311:30309.74309.75309.74309.75
2017-02-2311:00309.39309.83309.38309.73
2017-02-2310:30309.45309.50309.29309.38
2017-02-2310:00309.19309.49308.83309.46
2017-02-2309:30310.20310.24309.19309.19
2017-02-2309:00310.69310.69310.02310.11
2017-02-2215:00310.81310.87310.81310.87
2017-02-2214:30310.71310.80310.40310.68
2017-02-2214:00310.65310.85310.56310.71
2017-02-2213:30310.42310.67310.30310.65
2017-02-2213:00310.66310.72310.44310.44
2017-02-2212:30310.34310.70310.26310.61
2017-02-2212:00
2017-02-2211:30310.33310.33310.32310.32
2017-02-2211:00310.05310.38310.05310.31
2017-02-2210:30310.89310.97310.08310.09
2017-02-2210:00311.06311.08310.64310.89
2017-02-2209:30310.41311.23310.41311.06
2017-02-2209:00311.12311.20310.26310.40

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