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 
2017-09-2215:00328.06328.06327.98327.98
2017-09-2214:30327.98328.24327.87328.02
2017-09-2214:00327.89328.07327.83327.98
2017-09-2213:30327.50327.89327.49327.89
2017-09-2213:00327.54327.64327.48327.50
2017-09-2212:30327.72327.78327.19327.51
2017-09-2212:00
2017-09-2211:30327.86327.89327.86327.89
2017-09-2211:00328.06328.28327.60327.86
2017-09-2210:30327.77328.13327.75328.06
2017-09-2210:00328.23328.35327.37327.77
2017-09-2209:30328.93328.99327.92328.23
2017-09-2209:00329.18329.69328.85328.92
2017-09-2115:00328.54328.54328.48328.48
2017-09-2114:30328.63328.90328.48328.49
2017-09-2114:00329.07329.15328.54328.63
2017-09-2113:30329.50329.50328.92329.07
2017-09-2113:00329.58329.60329.23329.50
2017-09-2112:30330.44330.48329.56329.59
2017-09-2112:00
2017-09-2111:30330.76330.76330.76330.76
2017-09-2111:00330.25330.75330.16330.71
2017-09-2110:30330.18330.43330.18330.25
2017-09-2110:00329.96330.55329.93330.17
2017-09-2109:30330.18330.25329.89329.95
2017-09-2109:00330.33330.65329.98330.18
2017-09-2015:00328.24328.24328.16328.16
2017-09-2014:30327.94328.45327.92328.26
2017-09-2014:00327.98328.04327.84327.93
2017-09-2013:30327.96328.12327.76327.98
2017-09-2013:00328.04328.28327.91327.96
2017-09-2012:30328.69328.78328.02328.03
2017-09-2012:00
2017-09-2011:30328.21328.21328.18328.18
2017-09-2011:00328.01328.33327.98328.19
2017-09-2010:30327.83328.10327.78328.01
2017-09-2010:00327.56327.91327.47327.84
2017-09-2009:30327.78328.08327.56327.56
2017-09-2009:00327.67328.09327.53327.79
2017-09-1915:00328.10328.10328.05328.05
2017-09-1914:30328.12328.33327.88328.04
2017-09-1914:00327.44328.13327.33328.13
2017-09-1913:30326.66327.49326.66327.46
2017-09-1913:00326.48326.68326.46326.66
2017-09-1912:30326.50326.70326.45326.48
2017-09-1912:00
2017-09-1911:30326.58326.58326.56326.56
2017-09-1911:00326.44326.67326.30326.57
2017-09-1910:30325.91326.50325.91326.44
2017-09-1910:00326.00326.00325.67325.91
2017-09-1909:30326.09326.21325.84325.99
2017-09-1909:00325.50326.19325.32326.09
2017-09-1515:00322.00322.03322.00322.03
2017-09-1514:30322.27322.38321.96321.97
2017-09-1514:00322.18322.46322.10322.27
2017-09-1513:30322.41322.44322.17322.18
2017-09-1513:00322.19322.62322.10322.41
2017-09-1512:30321.37322.43321.36322.19
2017-09-1512:00
2017-09-1511:30321.12321.16321.12321.16
2017-09-1511:00321.04321.29321.03321.11
2017-09-1510:30321.35321.48321.01321.04
2017-09-1510:00321.67321.86321.31321.34
2017-09-1509:30321.49321.72321.47321.67
2017-09-1509:00320.15321.50320.13321.49
2017-09-1415:00320.78320.78320.69320.69
2017-09-1414:30320.86320.92320.51320.78
2017-09-1414:00321.01321.05320.85320.87
2017-09-1413:30320.75321.08320.74321.01
2017-09-1413:00321.41321.45320.71320.75
2017-09-1412:30321.56321.60321.06321.40
2017-09-1412:00
2017-09-1411:30321.90321.96321.90321.96
2017-09-1411:00322.46322.46321.77321.88
2017-09-1410:30322.24322.65322.20322.46
2017-09-1410:00322.17322.55322.07322.25
2017-09-1409:30321.39322.18321.38322.18
2017-09-1409:00321.62321.99321.34321.40
2017-09-1315:00321.67321.67321.66321.66
2017-09-1314:30321.75321.90321.63321.66
2017-09-1314:00321.89321.91321.73321.75
2017-09-1313:30322.06322.07321.88321.88
2017-09-1313:00321.90322.12321.87322.06
2017-09-1312:30321.83322.03321.77321.90
2017-09-1312:00
2017-09-1311:30321.72321.75321.72321.75
2017-09-1311:00321.53321.72321.36321.70
2017-09-1310:30321.71321.76321.53321.53
2017-09-1310:00321.42321.72321.30321.70
2017-09-1309:30321.42321.56321.22321.42
2017-09-1309:00321.63321.72321.23321.43
2017-09-1215:00319.91319.94319.91319.94
2017-09-1214:30320.11320.16319.84319.87
2017-09-1214:00320.11320.26320.04320.11
2017-09-1213:30320.26320.48320.08320.12
2017-09-1213:00319.80320.34319.80320.26
2017-09-1212:30319.93320.18319.70319.80
2017-09-1212:00
2017-09-1211:30319.64319.67319.64319.67
2017-09-1211:00319.65319.88319.62319.62
2017-09-1210:30319.73319.82319.63319.65
2017-09-1210:00319.98320.11319.69319.74
2017-09-1209:30319.79319.93319.52319.93
2017-09-1209:00319.70319.97319.36319.81
2017-09-1115:00316.89316.95316.89316.95
2017-09-1114:30316.98317.10316.70316.87
2017-09-1114:00317.32317.35316.99316.99
2017-09-1113:30317.35317.46317.31317.32
2017-09-1113:00317.69317.73317.28317.36
2017-09-1112:30317.54317.86317.51317.69
2017-09-1112:00
2017-09-1111:30317.48317.49317.48317.49
2017-09-1111:00317.60317.86317.47317.47
2017-09-1110:30317.82317.98317.42317.65
2017-09-1110:00317.26317.85317.15317.82
2017-09-1109:30317.08317.34316.88317.27
2017-09-1109:00316.09317.36315.87317.09
2017-09-0815:00313.35313.35313.33313.33
2017-09-0814:30312.91313.32312.73313.32
2017-09-0814:00314.01314.01312.91312.91
2017-09-0813:30313.96314.15313.87314.04
2017-09-0813:00313.73313.99313.73313.95
2017-09-0812:30314.05314.21313.70313.71
2017-09-0812:00
2017-09-0811:30314.11314.11314.11314.11
2017-09-0811:00314.15314.39314.04314.09
2017-09-0810:30314.13314.36314.12314.15
2017-09-0810:00313.81314.13313.80314.13
2017-09-0809:30314.15314.15313.44313.82
2017-09-0809:00313.54314.26313.54314.14
2017-09-0715:00314.38314.39314.38314.39
2017-09-0714:30314.32314.56314.27314.39
2017-09-0714:00314.60314.60314.03314.32
2017-09-0713:30314.17314.75314.12314.60
2017-09-0713:00314.39314.43313.94314.14
2017-09-0712:30315.14315.26314.29314.39
2017-09-0712:00
2017-09-0711:30315.01315.07315.01315.07
2017-09-0711:00315.03315.18314.77314.99
2017-09-0710:30315.21315.38314.79315.03
2017-09-0710:00315.68315.86315.20315.20
2017-09-0709:30315.52315.94315.19315.71
2017-09-0709:00314.81315.90314.65315.49
2017-09-0615:00313.62313.62313.57313.57
2017-09-0614:30313.61313.83313.53313.55
2017-09-0614:00313.56313.89313.51313.61
2017-09-0613:30313.31313.71313.29313.56
2017-09-0613:00313.38313.51313.30313.31
2017-09-0612:30312.59313.41312.59313.38
2017-09-0612:00
2017-09-0611:30312.79312.86312.79312.86
2017-09-0611:00312.74312.92312.63312.77
2017-09-0610:30312.68312.90312.43312.72
2017-09-0610:00312.38312.70312.36312.68
2017-09-0609:30312.03312.76312.03312.37
2017-09-0609:00311.78312.41311.55312.07
2017-09-0515:00313.56313.56313.54313.54
2017-09-0514:30313.43313.64313.17313.41
2017-09-0514:00314.06314.06313.38313.42
2017-09-0513:30313.99314.07313.56314.07
2017-09-0513:00313.80314.19313.59313.98
2017-09-0512:30313.94313.97313.31313.79
2017-09-0512:00
2017-09-0511:30314.28314.28314.27314.27
2017-09-0511:00314.57314.79313.80314.32
2017-09-0510:30315.09315.12314.46314.57
2017-09-0510:00315.03315.10314.76315.09
2017-09-0509:30315.06315.59314.88315.04
2017-09-0509:00315.90315.94314.93315.06
2017-09-0415:00315.53315.53315.53315.53
2017-09-0414:30315.50315.68315.49315.50
2017-09-0414:00315.55315.55315.18315.50
2017-09-0413:30315.40315.60315.39315.54
2017-09-0413:00315.53315.55315.20315.39
2017-09-0412:30315.71315.87315.21315.53
2017-09-0412:00
2017-09-0411:30315.82315.82315.78315.78
2017-09-0411:00315.70315.87315.53315.87
2017-09-0410:30315.55315.94315.13315.69
2017-09-0410:00316.49316.57315.25315.56
2017-09-0409:30317.48317.57316.35316.50
2017-09-0409:00317.30317.71316.96317.49
2017-09-0115:00318.45318.45318.45318.45
2017-09-0114:30318.53318.83318.40318.42
2017-09-0114:00317.87318.59317.76318.53
2017-09-0113:30317.82317.89317.72317.87
2017-09-0113:00317.72317.93317.50317.82
2017-09-0112:30318.08318.20317.16317.73
2017-09-0112:00
2017-09-0111:30318.38318.38318.38318.38
2017-09-0111:00318.46318.57318.15318.38
2017-09-0110:30318.40318.66318.36318.46
2017-09-0110:00318.41318.43317.96318.40
2017-09-0109:30318.39318.64318.26318.40
2017-09-0109:00319.47319.47318.31318.40
2017-08-3115:00318.20318.20318.18318.18
2017-08-3114:30318.55318.55318.12318.20
2017-08-3114:00318.36318.71318.35318.57
2017-08-3113:30318.68318.71318.29318.35
2017-08-3113:00318.76318.82318.49318.69
2017-08-3112:30318.03318.77317.98318.76
2017-08-3112:00
2017-08-3111:30318.02318.02318.02318.02
2017-08-3111:00317.83318.29317.80318.01
2017-08-3110:30317.64318.07317.64317.83
2017-08-3110:00317.79318.15317.56317.63
2017-08-3109:30317.88317.91317.70317.78
2017-08-3109:00317.42318.11317.25317.88
2017-08-3015:00316.10316.10316.04316.04
2017-08-3014:30316.02316.20315.98316.12
2017-08-3014:00316.10316.87316.02316.02
2017-08-3013:30315.55316.12315.53316.10
2017-08-3013:00315.63315.72315.50315.56
2017-08-3012:30315.69315.83315.63315.63
2017-08-3012:00
2017-08-3011:30315.56315.58315.56315.58
2017-08-3011:00315.63315.65315.42315.57
2017-08-3010:30315.78315.88315.52315.63
2017-08-3010:00315.83315.84315.55315.77
2017-08-3009:30315.47316.07315.47315.83
2017-08-3009:00315.67315.67314.80315.47
2017-08-2915:00314.01314.01314.00314.00
2017-08-2914:30314.11314.11313.80313.98
2017-08-2914:00313.71314.20313.71314.12
2017-08-2913:30313.67313.75313.57313.72
2017-08-2913:00313.69313.77313.55313.72
2017-08-2912:30313.73313.94313.56313.67
2017-08-2912:00
2017-08-2911:30313.67313.72313.67313.72
2017-08-2911:00313.04313.81312.92313.72
2017-08-2910:30313.29313.32312.89313.04
2017-08-2910:00313.81313.91313.24313.29
2017-08-2909:30312.96313.92312.77313.81
2017-08-2909:00312.71313.41312.51312.96
2017-08-2815:00314.79314.79314.75314.75
2017-08-2814:30314.95314.97314.68314.79
2017-08-2814:00314.64314.96314.54314.95
2017-08-2813:30314.44314.71314.35314.64
2017-08-2813:00314.51314.52314.22314.45
2017-08-2812:30314.37314.53314.05314.51
2017-08-2812:00
2017-08-2811:30314.10314.11314.10314.11
2017-08-2811:00313.99314.09313.90314.09
2017-08-2810:30314.34314.50313.94313.98
2017-08-2810:00314.25314.38314.14314.35
2017-08-2809:30314.52314.53313.93314.26
2017-08-2809:00314.97315.53314.41314.61
2017-08-2515:00314.29314.29314.27314.27
2017-08-2514:30314.69314.74314.26314.33
2017-08-2514:00314.46314.90314.46314.69
2017-08-2513:30314.70314.70314.45314.45
2017-08-2513:00314.57314.74314.45314.71
2017-08-2512:30314.57315.04314.52314.58
2017-08-2512:00
2017-08-2511:30314.43314.45314.43314.45
2017-08-2511:00314.10314.43313.97314.43
2017-08-2510:30313.61314.12313.61314.10
2017-08-2510:00314.33314.33313.59313.62
2017-08-2509:30313.75314.54313.75314.33
2017-08-2509:00313.95314.02313.57313.75
2017-08-2415:00313.41313.41313.33313.33
2017-08-2414:30313.68313.85313.41313.41
2017-08-2414:00313.78313.99313.66313.68
2017-08-2413:30313.94314.01313.76313.78
2017-08-2413:00314.24314.33313.81313.94
2017-08-2412:30314.65314.65314.14314.25
2017-08-2412:00
2017-08-2411:30314.59314.63314.59314.63
2017-08-2411:00314.65314.95314.50314.58
2017-08-2410:30314.85314.97314.53314.65
2017-08-2410:00314.64315.16314.55314.85
2017-08-2409:30314.54314.90314.46314.64
2017-08-2409:00314.18314.74314.18314.53
2017-08-2315:00315.08315.09315.08315.09
2017-08-2314:30315.26315.26314.79314.94
2017-08-2314:00315.24315.31315.14315.26
2017-08-2313:30315.42315.64315.24315.24
2017-08-2313:00315.29315.50315.26315.42
2017-08-2312:30315.39315.45314.86315.30
2017-08-2312:00
2017-08-2311:30315.82315.82315.81315.81
2017-08-2311:00316.04316.08315.78315.84
2017-08-2310:30316.36316.37315.95316.04
2017-08-2310:00316.45316.55316.34316.35
2017-08-2309:30316.24316.57316.09316.46
2017-08-2309:00317.17317.21316.22316.28
2017-08-2215:00314.51314.51314.41314.41
2017-08-2214:30314.28314.60314.27314.45
2017-08-2214:00314.55314.55314.09314.27
2017-08-2213:30314.74314.74314.32314.56
2017-08-2213:00314.83314.85314.56314.73
2017-08-2212:30314.83314.90314.70314.84
2017-08-2212:00
2017-08-2211:30314.71314.71314.70314.70
2017-08-2211:00314.78314.79314.50314.71
2017-08-2210:30315.12315.12314.43314.77
2017-08-2210:00314.53315.36314.51315.13
2017-08-2209:30314.17314.57314.04314.51
2017-08-2209:00314.31315.06314.17314.17
2017-08-2115:00314.63314.63314.56314.56
2017-08-2114:30314.68314.91314.58314.63
2017-08-2114:00314.49314.75314.41314.69
2017-08-2113:30314.40314.53314.24314.50
2017-08-2113:00314.71314.73314.33314.40
2017-08-2112:30314.54314.93314.47314.71
2017-08-2112:00
2017-08-2111:30314.31314.35314.31314.35
2017-08-2111:00314.34314.57314.09314.30
2017-08-2110:30314.87314.94314.29314.33
2017-08-2110:00314.99315.07314.35314.87
2017-08-2109:30315.00315.25314.80315.03
2017-08-2109:00315.81315.81314.63315.00
2017-08-1815:00315.19315.19315.15315.15
2017-08-1814:30315.12315.35314.87315.18
2017-08-1814:00314.74315.15314.67315.11
2017-08-1813:30314.89314.93314.60314.76
2017-08-1813:00315.57315.59314.88314.89
2017-08-1812:30315.55315.74315.37315.57
2017-08-1812:00
2017-08-1811:30315.31315.33315.31315.33
2017-08-1811:00315.34315.57315.06315.29
2017-08-1810:30315.54315.58315.18315.33
2017-08-1810:00315.44315.83315.38315.54
2017-08-1809:30314.86315.45314.72315.45
2017-08-1809:00314.94315.34314.19314.84

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