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 
2017-11-2415:00350.88350.88350.87350.87
2017-11-2414:30351.03351.13350.80350.94
2017-11-2414:00351.08351.11350.77351.02
2017-11-2413:30350.84351.09350.63351.08
2017-11-2413:00350.45351.06350.36350.84
2017-11-2412:30349.86350.53349.52350.45
2017-11-2412:00
2017-11-2411:30349.50349.51349.50349.51
2017-11-2411:00348.99349.51348.86349.51
2017-11-2410:30349.21349.29348.78349.00
2017-11-2410:00349.27349.45349.00349.21
2017-11-2409:30348.89349.53348.86349.27
2017-11-2409:00348.69349.02348.32348.88
2017-11-2215:00350.45350.45350.33350.33
2017-11-2214:30350.66350.68350.28350.36
2017-11-2214:00350.48350.74350.31350.66
2017-11-2213:30350.40350.66350.38350.48
2017-11-2213:00351.00351.16350.07350.40
2017-11-2212:30351.39351.63350.87351.00
2017-11-2212:00
2017-11-2211:30351.24351.25351.24351.25
2017-11-2211:00351.00351.36351.00351.24
2017-11-2210:30351.32351.49350.97351.00
2017-11-2210:00351.28351.47350.92351.31
2017-11-2209:30350.92351.69350.66351.29
2017-11-2209:00351.46352.17350.66350.88
2017-11-2115:00349.32349.32349.25349.25
2017-11-2114:30350.26350.26349.39349.39
2017-11-2114:00350.45350.58350.06350.30
2017-11-2113:30350.34350.78350.32350.45
2017-11-2113:00350.23350.66350.05350.34
2017-11-2112:30350.01350.26349.81350.23
2017-11-2112:00
2017-11-2111:30350.23350.23350.17350.17
2017-11-2111:00350.22350.59350.17350.23
2017-11-2110:30349.66350.42349.58350.22
2017-11-2110:00349.97350.29349.61349.66
2017-11-2109:30350.74350.99349.86349.93
2017-11-2109:00349.56350.76349.03350.76
2017-11-2015:00347.09347.09347.05347.05
2017-11-2014:30347.61347.61347.17347.23
2017-11-2014:00346.96347.65346.96347.63
2017-11-2013:30347.07347.30346.86346.88
2017-11-2013:00346.87347.15346.39347.08
2017-11-2012:30346.84347.21346.64346.89
2017-11-2012:00
2017-11-2011:30346.79346.79346.79346.79
2017-11-2011:00346.63347.13346.38346.80
2017-11-2010:30347.48347.68346.60346.64
2017-11-2010:00347.68348.16347.02347.49
2017-11-2009:30347.93348.13347.64347.68
2017-11-2009:00346.80348.30346.39347.88
2017-11-1715:00348.36348.36348.33348.33
2017-11-1714:30347.77348.53347.33348.36
2017-11-1714:00348.83348.84347.63347.88
2017-11-1713:30348.77349.06348.11348.82
2017-11-1713:00348.05349.15347.48348.78
2017-11-1712:30349.24349.84348.06348.07
2017-11-1712:00
2017-11-1711:30348.41348.41348.36348.36
2017-11-1711:00351.28351.37348.28348.44
2017-11-1710:30352.05352.06350.78351.26
2017-11-1710:00352.12352.44351.67352.05
2017-11-1709:30351.66352.11351.41352.11
2017-11-1709:00351.40351.71350.35351.63
2017-11-1615:00348.30348.30348.20348.20
2017-11-1614:30348.15348.81348.00348.46
2017-11-1614:00348.82349.59347.75348.14
2017-11-1613:30347.53349.06347.37348.86
2017-11-1613:00346.38347.84346.38347.54
2017-11-1612:30346.33346.57345.73346.38
2017-11-1612:00
2017-11-1611:30346.67346.67346.67346.67
2017-11-1611:00345.68346.71345.68346.68
2017-11-1610:30345.61345.97345.46345.71
2017-11-1610:00345.61345.85345.28345.61
2017-11-1609:30345.54346.18344.97345.63
2017-11-1609:00343.89345.70343.82345.53
2017-11-1515:00345.02345.02344.85344.85
2017-11-1514:30345.81346.79345.10345.10
2017-11-1514:00344.93345.88344.61345.81
2017-11-1513:30345.26345.68344.95344.97
2017-11-1513:00344.56345.44344.56345.26
2017-11-1512:30346.98347.18344.25344.56
2017-11-1512:00
2017-11-1511:30346.79346.79346.78346.78
2017-11-1511:00347.30347.32346.31346.80
2017-11-1510:30347.39347.69346.97347.29
2017-11-1510:00348.67348.70347.01347.40
2017-11-1509:30347.94348.99346.95348.66
2017-11-1509:00349.33349.33347.85347.96
2017-11-1415:00351.56351.56351.48351.48
2017-11-1414:30351.91352.10351.25351.58
2017-11-1414:00352.36352.57351.81351.92
2017-11-1413:30352.46352.54352.09352.37
2017-11-1413:00352.43352.72351.70352.48
2017-11-1412:30352.17352.96352.12352.38
2017-11-1412:00
2017-11-1411:30351.77351.79351.77351.79
2017-11-1411:00352.44352.63351.53351.75
2017-11-1410:30352.13352.77352.02352.43
2017-11-1410:00351.40352.55351.40352.14
2017-11-1409:30351.81351.89350.62351.41
2017-11-1409:00351.64352.77351.26351.80
2017-11-1315:00352.14352.14352.03352.03
2017-11-1314:30353.85353.90352.13352.13
2017-11-1314:00353.95354.10353.76353.85
2017-11-1313:30353.69354.01353.62353.94
2017-11-1313:00353.83354.25353.68353.69
2017-11-1312:30353.80353.99353.55353.82
2017-11-1312:00
2017-11-1311:30353.90353.90353.86353.86
2017-11-1311:00354.15354.19353.65353.91
2017-11-1310:30353.96354.46353.83354.14
2017-11-1310:00353.96354.04353.29353.95
2017-11-1309:30353.67354.14353.32353.96
2017-11-1309:00354.90355.09353.66353.67
2017-11-1015:00355.55355.55355.50355.50
2017-11-1014:30356.04356.04355.45355.72
2017-11-1014:00355.58356.20355.30356.04
2017-11-1013:30355.68355.86355.20355.57
2017-11-1013:00354.46355.79354.42355.69
2017-11-1012:30354.79355.15354.52354.52
2017-11-1012:00
2017-11-1011:30354.09354.09354.06354.06
2017-11-1011:00354.93355.08353.75354.12
2017-11-1010:30355.45355.98354.85354.92
2017-11-1010:00354.12355.42354.11355.42
2017-11-1009:30354.20354.54353.32354.11
2017-11-1009:00353.87355.51353.87354.19
2017-11-0915:00358.15358.20358.15358.20
2017-11-0914:30355.61358.65353.83358.14
2017-11-0914:00360.65360.75355.58355.64
2017-11-0913:30363.41363.59360.24360.65
2017-11-0913:00363.98364.19363.41363.41
2017-11-0912:30362.90364.12362.83363.98
2017-11-0912:00
2017-11-0911:30364.47364.51364.47364.51
2017-11-0911:00362.84364.66362.83364.45
2017-11-0910:30361.54362.89361.53362.85
2017-11-0910:00361.65361.98361.38361.52
2017-11-0909:30361.77361.93361.08361.58
2017-11-0909:00360.20361.89360.01361.76
2017-11-0815:00359.26359.26359.25359.25
2017-11-0814:30358.71359.29358.71359.18
2017-11-0814:00358.79359.16358.62358.72
2017-11-0813:30358.40358.96358.23358.78
2017-11-0813:00358.70358.73358.17358.36
2017-11-0812:30357.79358.88357.74358.70
2017-11-0812:00
2017-11-0811:30357.93357.94357.93357.94
2017-11-0811:00357.88358.00357.71357.98
2017-11-0810:30357.80358.23357.78357.89
2017-11-0810:00357.21358.05357.04357.80
2017-11-0809:30357.40357.70356.71357.20
2017-11-0809:00357.62357.97357.30357.42
2017-11-0715:00358.54358.54358.49358.49
2017-11-0714:30357.74358.52357.74358.45
2017-11-0714:00357.69358.07357.49357.74
2017-11-0713:30357.79358.22357.59357.69
2017-11-0713:00357.23357.83356.93357.79
2017-11-0712:30356.42357.49356.40357.25
2017-11-0712:00
2017-11-0711:30356.21356.22356.21356.22
2017-11-0711:00355.77357.09355.65356.21
2017-11-0710:30355.30355.85355.23355.76
2017-11-0710:00354.46355.33354.19355.33
2017-11-0709:30353.88354.59353.88354.48
2017-11-0709:00353.75354.60353.48353.89
2017-11-0615:00354.13354.13354.07354.07
2017-11-0614:30354.12354.41353.97354.15
2017-11-0614:00353.44354.15353.43354.10
2017-11-0613:30352.96353.52352.93353.43
2017-11-0613:00353.70353.72352.25352.95
2017-11-0612:30353.78353.98353.31353.65
2017-11-0612:00
2017-11-0611:30353.81353.81353.79353.79
2017-11-0611:00354.37354.39353.60353.82
2017-11-0610:30354.61354.67354.30354.39
2017-11-0610:00354.60355.36354.46354.61
2017-11-0609:30354.62354.75354.22354.58
2017-11-0609:00355.06355.19354.41354.64
2017-11-0215:00354.25354.25354.25354.25
2017-11-0214:30353.88354.27353.72354.15
2017-11-0214:00353.63353.89353.30353.88
2017-11-0213:30353.86354.08353.45353.64
2017-11-0213:00353.69354.02353.69353.86
2017-11-0212:30353.89353.99353.60353.69
2017-11-0212:00
2017-11-0211:30353.67353.67353.67353.67
2017-11-0211:00353.08353.85353.08353.67
2017-11-0210:30353.04353.35352.84353.08
2017-11-0210:00352.93353.09352.78353.02
2017-11-0209:30352.78352.98352.27352.92
2017-11-0209:00354.08354.19352.19352.78
2017-11-0115:00352.70352.70352.62352.62
2017-11-0114:30352.24353.15352.20352.71
2017-11-0114:00352.19352.55351.96352.23
2017-11-0113:30352.32352.62352.13352.19
2017-11-0113:00351.43352.32351.43352.32
2017-11-0112:30352.14352.27351.29351.41
2017-11-0112:00
2017-11-0111:30352.09352.09352.09352.09
2017-11-0111:00352.36352.61352.09352.10
2017-11-0110:30351.59352.40351.59352.37
2017-11-0110:00351.20351.84351.20351.60
2017-11-0109:30350.53351.23350.42351.18
2017-11-0109:00350.21350.97350.02350.52
2017-10-3115:00348.24348.24348.18348.18
2017-10-3114:30348.37348.58348.29348.32
2017-10-3114:00348.59348.59348.28348.38
2017-10-3113:30348.22348.67348.09348.58
2017-10-3113:00348.00348.24347.77348.22
2017-10-3112:30348.39348.39347.82348.00
2017-10-3112:00
2017-10-3111:30347.69347.69347.68347.68
2017-10-3111:00347.96347.97347.66347.71
2017-10-3110:30347.57347.99347.55347.97
2017-10-3110:00347.66347.89347.49347.57
2017-10-3109:30346.91347.80346.78347.66
2017-10-3109:00347.72347.81346.73346.89
2017-10-3015:00349.45349.47349.45349.47
2017-10-3014:30349.15349.43349.07349.40
2017-10-3014:00348.85349.22348.78349.15
2017-10-3013:30348.99349.17348.86348.86
2017-10-3013:00349.17349.31348.73348.99
2017-10-3012:30349.41349.58348.90349.18
2017-10-3012:00
2017-10-3011:30348.90348.90348.90348.90
2017-10-3011:00348.94348.94347.77348.90
2017-10-3010:30349.77349.85348.88348.93
2017-10-3010:00349.83349.98349.63349.77
2017-10-3009:30349.83349.95349.57349.84
2017-10-3009:00349.48349.92349.24349.81
2017-10-2715:00349.61349.61349.60349.60
2017-10-2714:30349.26349.68349.22349.59
2017-10-2714:00349.32349.34348.98349.25
2017-10-2713:30349.49349.50348.92349.32
2017-10-2713:00349.24349.57348.95349.50
2017-10-2712:30349.00349.73348.98349.24
2017-10-2712:00
2017-10-2711:30348.78348.79348.78348.79
2017-10-2711:00348.60349.18348.60348.77
2017-10-2710:30348.24348.70348.18348.60
2017-10-2710:00347.66348.29347.63348.26
2017-10-2709:30347.28347.76347.02347.67
2017-10-2709:00348.13348.13347.29347.29
2017-10-2615:00345.93345.95345.93345.95
2017-10-2614:30345.71345.89345.47345.89
2017-10-2614:00345.95346.22345.56345.71
2017-10-2613:30345.74345.97345.74345.95
2017-10-2613:00346.13346.14345.61345.75
2017-10-2612:30345.59346.31345.47346.13
2017-10-2612:00
2017-10-2611:30345.62345.67345.62345.67
2017-10-2611:00345.42345.73345.30345.65
2017-10-2610:30345.38345.74345.26345.43
2017-10-2610:00345.82345.99345.26345.39
2017-10-2609:30346.01346.10345.65345.83
2017-10-2609:00345.20346.06344.91346.00
2017-10-2515:00345.60345.60345.53345.53
2017-10-2514:30345.53345.70344.58345.58
2017-10-2514:00346.87346.91345.13345.50
2017-10-2513:30346.86347.12346.85346.88
2017-10-2513:00346.84347.05346.75346.86
2017-10-2512:30347.36347.37346.83346.84
2017-10-2512:00
2017-10-2511:30346.94347.04346.94347.04
2017-10-2511:00346.61347.20346.61346.89
2017-10-2510:30346.79346.92346.32346.62
2017-10-2510:00346.98347.04346.51346.78
2017-10-2509:30348.10348.13346.91346.99
2017-10-2509:00348.19348.29347.78348.12
2017-10-2415:00346.80346.81346.80346.81
2017-10-2414:30346.38346.76346.22346.76
2017-10-2414:00346.07346.44345.97346.40
2017-10-2413:30345.51346.08345.33346.07
2017-10-2413:00345.48345.63345.38345.50
2017-10-2412:30345.84345.87345.46345.49
2017-10-2412:00
2017-10-2411:30345.81345.85345.81345.85
2017-10-2411:00345.66346.03345.59345.80
2017-10-2410:30345.35345.82345.32345.62
2017-10-2410:00344.84345.36344.79345.36
2017-10-2409:30345.13345.31344.71344.86
2017-10-2409:00344.36345.36344.17345.13
2017-10-2315:00344.56344.57344.56344.57
2017-10-2314:30344.88344.88344.48344.58
2017-10-2314:00344.72344.93344.45344.88
2017-10-2313:30344.84344.96344.51344.71
2017-10-2313:00344.76345.04344.73344.84
2017-10-2312:30344.44344.81344.43344.77
2017-10-2312:00
2017-10-2311:30344.41344.41344.40344.40
2017-10-2311:00344.37344.65344.24344.41
2017-10-2310:30344.49345.01344.37344.37
2017-10-2310:00343.98344.59343.87344.50
2017-10-2309:30344.75344.75343.98343.99
2017-10-2309:00345.29345.35344.17344.76
2017-10-2015:00341.84341.87341.84341.87
2017-10-2014:30341.68341.85341.58341.85
2017-10-2014:00341.54341.69341.34341.68
2017-10-2013:30341.46341.64341.34341.53
2017-10-2013:00341.72341.77341.44341.47
2017-10-2012:30341.78341.85341.64341.71
2017-10-2012:00
2017-10-2011:30341.81341.81341.73341.73
2017-10-2011:00341.85342.21341.78341.82
2017-10-2010:30341.07341.91341.07341.84
2017-10-2010:00341.28341.35340.89341.08
2017-10-2009:30340.75341.31340.75341.27
2017-10-2009:00340.63340.96340.41340.76
2017-10-1915:00341.67341.74341.67341.74
2017-10-1914:30341.62341.73341.29341.61
2017-10-1914:00341.61341.84341.55341.62
2017-10-1913:30341.46341.67341.32341.62
2017-10-1913:00341.64341.68340.89341.45
2017-10-1912:30342.16342.25341.63341.65
2017-10-1912:00
2017-10-1911:30342.41342.44342.41342.44
2017-10-1911:00341.94342.46341.94342.40
2017-10-1910:30341.80342.09341.72341.94
2017-10-1910:00341.75341.93341.61341.79
2017-10-1909:30341.86341.90341.43341.75
2017-10-1909:00341.78341.96341.29341.86

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。 

Twitter