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 
2017-02-2215:00310.81310.87310.81310.87
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
2017-02-2115:00310.37310.39310.37310.39
2017-02-2114:30310.25310.46310.18310.35
2017-02-2114:00310.30310.34310.17310.26
2017-02-2113:30310.27310.34310.24310.27
2017-02-2113:00310.38310.51310.28310.30
2017-02-2112:30310.51310.51310.26310.38
2017-02-2112:00
2017-02-2111:30309.78309.78309.77309.77
2017-02-2111:00309.84309.88309.73309.76
2017-02-2110:30309.73310.22309.72309.85
2017-02-2110:00309.45309.84309.38309.73
2017-02-2109:30309.17309.45309.17309.45
2017-02-2109:00308.88309.33308.76309.19
2017-02-2015:00308.63308.64308.63308.64
2017-02-2014:30308.51308.84308.48308.63
2017-02-2014:00308.33308.65308.31308.51
2017-02-2013:30308.55308.67308.31308.33
2017-02-2013:00308.85308.94308.51308.56
2017-02-2012:30308.40308.91308.32308.87
2017-02-2012:00
2017-02-2011:30307.87307.88307.87307.88
2017-02-2011:00307.40307.89307.33307.87
2017-02-2010:30307.26307.54307.23307.38
2017-02-2010:00307.26307.44307.11307.25
2017-02-2009:30306.69307.52306.65307.25
2017-02-2009:00307.17307.17306.48306.70
2017-02-1715:00308.11308.11308.11308.11
2017-02-1714:30308.06308.06307.54308.04
2017-02-1714:00307.92308.06307.75308.06
2017-02-1713:30307.68308.18307.68307.91
2017-02-1713:00307.44307.81307.39307.67
2017-02-1712:30307.66307.67307.19307.43
2017-02-1712:00
2017-02-1711:30307.94307.95307.94307.95
2017-02-1711:00308.06308.18307.80307.98
2017-02-1710:30308.33308.54307.85308.07
2017-02-1710:00307.71308.33307.68308.33
2017-02-1709:30307.02307.85306.80307.70
2017-02-1709:00307.86308.19307.04307.05
2017-02-1615:00309.37309.40309.37309.40
2017-02-1614:30308.84309.50308.55309.37
2017-02-1614:00309.16309.40308.81308.82
2017-02-1613:30308.90309.17308.72309.16
2017-02-1613:00309.01309.01308.80308.90
2017-02-1612:30308.58309.15308.42309.02
2017-02-1612:00
2017-02-1611:30308.72308.73308.72308.73
2017-02-1611:00308.29309.21308.29308.70
2017-02-1610:30310.07310.19307.79308.28
2017-02-1610:00310.10310.17309.95310.09
2017-02-1609:30309.63310.36309.63310.12
2017-02-1609:00310.36310.36309.54309.63
2017-02-1515:00310.06310.06310.04310.04
2017-02-1514:30310.18310.33310.07310.21
2017-02-1514:00310.25310.32309.96310.19
2017-02-1513:30310.18310.28310.13310.24
2017-02-1513:00310.25310.25310.05310.17
2017-02-1512:30310.48310.48310.18310.29
2017-02-1512:00
2017-02-1511:30310.50310.52310.50310.52
2017-02-1511:00310.44310.90310.40310.51
2017-02-1510:30310.33310.55310.30310.43
2017-02-1510:00310.47310.51310.17310.27
2017-02-1509:30310.24310.64310.04310.46
2017-02-1509:00310.10310.61309.89310.27
2017-02-1415:00307.27307.27307.24307.24
2017-02-1414:30308.85308.85307.15307.15
2017-02-1414:00308.42308.89308.19308.83
2017-02-1413:30308.56308.60308.36308.41
2017-02-1413:00308.54308.58307.95308.55
2017-02-1412:30310.00310.00308.54308.54
2017-02-1412:00
2017-02-1411:30309.93309.94309.93309.94
2017-02-1411:00309.74310.00309.74309.95
2017-02-1410:30309.91310.26309.63309.71
2017-02-1410:00310.35310.37309.54309.92
2017-02-1409:30310.23310.61309.85310.35
2017-02-1409:00311.33311.35310.19310.25
2017-02-1315:00310.52310.54310.52310.54
2017-02-1314:30310.83310.85310.33310.54
2017-02-1314:00310.65310.94310.57310.85
2017-02-1313:30310.98310.98310.57310.64
2017-02-1313:00310.87310.97310.68310.97
2017-02-1312:30311.20311.21310.65310.89
2017-02-1312:00
2017-02-1311:30310.93310.93310.93310.93
2017-02-1311:00310.80311.20310.74311.00
2017-02-1310:30310.40311.10310.40310.73
2017-02-1310:00310.14310.64309.96310.32
2017-02-1309:30310.90311.02310.15310.15
2017-02-1309:00311.53311.53310.50310.90
2017-02-1015:00309.19309.20309.19309.20
2017-02-1014:30308.83309.44308.83309.25
2017-02-1014:00308.96309.01308.68308.84
2017-02-1013:30308.85308.97308.64308.97
2017-02-1013:00308.93309.18308.79308.87
2017-02-1012:30308.69308.99308.65308.92
2017-02-1012:00
2017-02-1011:30308.75308.86308.75308.86
2017-02-1011:00308.69308.76308.52308.68
2017-02-1010:30308.30308.84308.30308.69
2017-02-1010:00307.81308.50307.64308.29
2017-02-1009:30307.24307.91307.23307.84
2017-02-1009:00306.96307.33306.61307.23
2017-02-0915:00302.39302.42302.39302.42
2017-02-0914:30302.80302.91301.90302.20
2017-02-0914:00302.53302.78302.42302.78
2017-02-0913:30302.77302.82302.26302.57
2017-02-0913:00302.62302.96302.61302.75
2017-02-0912:30303.27303.34302.48302.62
2017-02-0912:00
2017-02-0911:30303.68303.68303.68303.68
2017-02-0911:00303.40303.87303.40303.69
2017-02-0910:30302.85303.52302.78303.38
2017-02-0910:00302.61303.09302.58302.86
2017-02-0909:30302.65302.98302.60302.60
2017-02-0909:00303.34303.34302.32302.61
2017-02-0815:00304.73304.73304.68304.68
2017-02-0814:30303.94304.73303.91304.66
2017-02-0814:00303.79304.04303.76303.95
2017-02-0813:30303.59303.85303.59303.78
2017-02-0813:00303.10303.67303.06303.60
2017-02-0812:30303.32303.46303.05303.10
2017-02-0812:00
2017-02-0811:30302.86302.86302.77302.77
2017-02-0811:00303.28303.40302.92302.92
2017-02-0810:30303.15303.48303.12303.26
2017-02-0810:00304.01304.47303.09303.14
2017-02-0809:30303.76304.25303.76304.02
2017-02-0809:00303.95304.26303.42303.74
2017-02-0715:00303.31303.31303.31303.31
2017-02-0714:30303.91303.91303.26303.33
2017-02-0714:00304.17304.23303.79303.91
2017-02-0713:30303.69304.25303.53304.15
2017-02-0713:00303.49303.67303.41303.67
2017-02-0712:30302.79303.55302.79303.48
2017-02-0712:00
2017-02-0711:30302.86302.86302.85302.85
2017-02-0711:00303.07303.20302.69302.93
2017-02-0710:30302.35303.14302.19303.07
2017-02-0710:00302.03302.44302.02302.32
2017-02-0709:30302.32302.35301.78301.91
2017-02-0709:00302.03302.67301.90302.32
2017-02-0615:00304.07304.07304.06304.06
2017-02-0614:30304.15304.17303.78304.09
2017-02-0614:00303.76304.28303.64304.16
2017-02-0613:30303.47303.77303.41303.77
2017-02-0613:00303.43303.77303.14303.47
2017-02-0612:30304.26304.26303.07303.44
2017-02-0612:00
2017-02-0611:30304.38304.38304.32304.32
2017-02-0611:00304.21304.58303.92304.42
2017-02-0610:30303.85304.23303.62304.23
2017-02-0610:00303.62304.02303.40303.84
2017-02-0609:30305.07305.16303.59303.59
2017-02-0609:00305.26305.66304.89305.08
2017-02-0315:00302.48302.54302.48302.54
2017-02-0314:30303.33303.35302.44302.50
2017-02-0314:00302.70303.37302.69303.35
2017-02-0313:30303.19303.40302.56302.75
2017-02-0313:00303.12303.37302.93303.16
2017-02-0312:30302.11304.04302.11303.10
2017-02-0312:00
2017-02-0311:30301.79301.79301.76301.76
2017-02-0311:00303.74303.74301.57301.82
2017-02-0310:30303.48304.37302.79303.78
2017-02-0310:00303.81304.15302.96303.53
2017-02-0309:30304.05304.09303.61303.84
2017-02-0309:00302.84304.24302.82304.09
2017-02-0215:00301.78301.86301.78301.86
2017-02-0214:30302.75302.75301.14301.39
2017-02-0214:00302.72302.90302.47302.70
2017-02-0213:30302.34302.76302.06302.67
2017-02-0213:00303.02303.38302.16302.35
2017-02-0212:30303.75304.00302.96303.15
2017-02-0212:00
2017-02-0211:30304.61304.61304.59304.59
2017-02-0211:00304.16304.61304.06304.57
2017-02-0210:30304.44304.71304.08304.17
2017-02-0210:00304.21304.54303.97304.41
2017-02-0209:30304.61304.98304.13304.20
2017-02-0209:00305.40305.52304.56304.61
2017-02-0115:00305.21305.21305.16305.16
2017-02-0114:30305.12305.30304.78305.26
2017-02-0114:00305.02305.24304.76305.11
2017-02-0113:30304.82305.04304.79305.04
2017-02-0113:00304.26304.88304.06304.86
2017-02-0112:30303.51304.40303.51304.25
2017-02-0112:00
2017-02-0111:30303.27303.27303.22303.22
2017-02-0111:00303.21303.28303.00303.25
2017-02-0110:30303.08303.27302.55303.25
2017-02-0110:00303.13303.61302.95303.07
2017-02-0109:30302.22303.31301.97303.15
2017-02-0109:00301.85302.47301.36302.22
2017-01-3115:00304.37304.37304.27304.27
2017-01-3114:30304.75305.33304.65304.71
2017-01-3114:00305.75305.75304.74304.74
2017-01-3113:30305.13306.01305.13305.77
2017-01-3113:00304.81305.12304.58305.12
2017-01-3112:30304.67304.88304.19304.87
2017-01-3112:00
2017-01-3111:30305.20305.20305.09305.09
2017-01-3111:00305.58305.78305.17305.19
2017-01-3110:30306.16306.27305.55305.57
2017-01-3110:00306.12306.59306.01306.16
2017-01-3109:30305.49306.36305.45306.03
2017-01-3109:00305.30305.71304.61305.51
2017-01-3015:00308.74308.95308.74308.95
2017-01-3014:30308.76308.90308.55308.89
2017-01-3014:00308.83308.98308.48308.67
2017-01-3013:30308.42308.84308.42308.82
2017-01-3013:00308.24308.68308.21308.41
2017-01-3012:30307.79308.30307.76308.25
2017-01-3012:00
2017-01-3011:30307.88307.90307.88307.90
2017-01-3011:00307.64307.97307.64307.84
2017-01-3010:30307.51307.78307.36307.67
2017-01-3010:00308.17308.17307.51307.53
2017-01-3009:30308.37308.53307.99308.15
2017-01-3009:00308.79308.92308.22308.31
2017-01-2715:00310.08310.23310.08310.23
2017-01-2714:30309.81310.09309.78309.81
2017-01-2714:00309.88310.09309.35309.82
2017-01-2713:30310.37310.38309.88309.88
2017-01-2713:00310.34310.44310.04310.36
2017-01-2712:30310.62310.67310.30310.35
2017-01-2712:00
2017-01-2711:30310.50310.51310.50310.51
2017-01-2711:00310.41310.68310.15310.53
2017-01-2710:30310.60310.65309.99310.39
2017-01-2710:00310.81311.04310.53310.63
2017-01-2709:30310.14310.83309.96310.75
2017-01-2709:00310.48310.89309.91310.15
2017-01-2615:00309.10309.16309.10309.16
2017-01-2614:30308.78309.36308.69308.92
2017-01-2614:00308.76308.79308.61308.78
2017-01-2613:30308.78309.27308.62308.76
2017-01-2613:00308.76308.92308.69308.79
2017-01-2612:30308.59308.96308.49308.76
2017-01-2612:00
2017-01-2611:30308.38308.42308.38308.42
2017-01-2611:00308.13308.88308.12308.41
2017-01-2610:30307.85308.27307.85308.14
2017-01-2610:00308.02308.29307.85307.85
2017-01-2609:30308.02308.60308.02308.09
2017-01-2609:00307.45307.92307.08307.86
2017-01-2515:00304.22304.32304.22304.32
2017-01-2514:30303.96304.16303.77303.97
2017-01-2514:00303.83303.97303.42303.97
2017-01-2513:30303.64303.84303.54303.83
2017-01-2513:00303.67303.67303.38303.65
2017-01-2512:30303.89304.01303.54303.67
2017-01-2512:00
2017-01-2511:30303.75303.77303.75303.77
2017-01-2511:00304.67304.75303.70303.74
2017-01-2510:30304.42304.72304.38304.65
2017-01-2510:00304.81305.06304.35304.35
2017-01-2509:30305.60305.65304.79304.88
2017-01-2509:00305.68305.90305.26305.64
2017-01-2415:00301.27301.27301.20301.20
2017-01-2414:30301.13302.02301.13301.56
2017-01-2414:00301.76301.82300.92301.15
2017-01-2413:30302.02302.30301.67301.73
2017-01-2413:00301.62302.03301.44302.00
2017-01-2412:30301.13301.83301.13301.57
2017-01-2412:00
2017-01-2411:30302.01302.04302.01302.04
2017-01-2411:00302.00302.18301.78301.97
2017-01-2410:30302.55302.75301.88302.00
2017-01-2410:00301.69302.53301.69302.53
2017-01-2409:30301.90302.11301.54301.73
2017-01-2409:00301.68302.38301.33301.87
2017-01-2315:00303.07303.07303.03303.03
2017-01-2314:30304.60304.78303.09303.23
2017-01-2314:00304.77304.82304.10304.48
2017-01-2313:30303.65304.74303.55304.74
2017-01-2313:00303.50303.64303.29303.64
2017-01-2312:30303.19303.52303.02303.50
2017-01-2312:00
2017-01-2311:30303.53303.53303.49303.49
2017-01-2311:00303.34303.50303.03303.49
2017-01-2310:30303.67303.93303.32303.32
2017-01-2310:00303.48304.21303.41303.71
2017-01-2309:30303.53303.70302.87303.49
2017-01-2309:00303.73303.88302.69303.59
2017-01-2015:00307.13307.13307.03307.03
2017-01-2014:30307.50307.75307.37307.37
2017-01-2014:00307.28307.89307.28307.51
2017-01-2013:30307.38307.48307.20307.28
2017-01-2013:00306.55307.49306.55307.43
2017-01-2012:30306.34306.86306.25306.54
2017-01-2012:00
2017-01-2011:30306.42306.46306.42306.46
2017-01-2011:00306.24306.48306.00306.40
2017-01-2010:30306.23306.31305.75306.20
2017-01-2010:00306.68306.68306.02306.25
2017-01-2009:30306.57306.75306.27306.68
2017-01-2009:00305.96307.13305.57306.22
2017-01-1915:00306.17306.17306.05306.05
2017-01-1914:30306.23306.46306.07306.19
2017-01-1914:00306.17306.56306.14306.26
2017-01-1913:30305.65306.23305.62306.10
2017-01-1913:00305.73305.74305.34305.64
2017-01-1912:30305.74305.77304.68305.72
2017-01-1912:00
2017-01-1911:30305.84305.89305.84305.89
2017-01-1911:00306.49306.52305.57305.76
2017-01-1910:30306.41306.58306.19306.49
2017-01-1910:00306.58306.58305.90306.41
2017-01-1909:30306.07307.21306.05306.57
2017-01-1909:00306.24306.75305.96306.09

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