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 
2017-01-2015:00307.13307.13307.03307.03
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
2017-01-1815:00303.31303.31303.21303.21
2017-01-1814:30303.60303.80303.27303.71
2017-01-1814:00302.05303.67302.00303.60
2017-01-1813:30302.02302.30301.90302.05
2017-01-1813:00301.57302.04301.48302.02
2017-01-1812:30300.96301.88300.95301.62
2017-01-1812:00
2017-01-1811:30301.29301.29301.27301.27
2017-01-1811:00300.45301.41300.42301.26
2017-01-1810:30300.54301.09300.28300.44
2017-01-1810:00299.56300.62299.47300.57
2017-01-1809:30300.24300.67299.51299.51
2017-01-1809:00300.86302.12300.23300.23
2017-01-1715:00302.28302.28302.25302.25
2017-01-1714:30302.82303.08302.29302.56
2017-01-1714:00303.73303.73302.75302.83
2017-01-1713:30304.16304.34303.35303.71
2017-01-1713:00304.24304.42303.81304.14
2017-01-1712:30304.13304.33303.77304.29
2017-01-1712:00
2017-01-1711:30304.34304.35304.34304.35
2017-01-1711:00305.03305.03304.22304.32
2017-01-1710:30305.43305.43304.68305.02
2017-01-1710:00303.40305.46303.40305.46
2017-01-1709:30303.62303.68302.46303.38
2017-01-1709:00305.19305.19303.14303.62
2017-01-1615:00306.54306.54306.52306.52
2017-01-1614:30306.64306.88306.51306.54
2017-01-1614:00306.81306.86306.52306.63
2017-01-1613:30306.63307.01306.51306.83
2017-01-1613:00306.03306.75305.96306.63
2017-01-1612:30306.23306.52305.84306.07
2017-01-1612:00
2017-01-1611:30306.60306.70306.60306.70
2017-01-1611:00307.10307.19306.49306.49
2017-01-1610:30307.26307.50306.99307.10
2017-01-1610:00308.42308.47307.06307.26
2017-01-1609:30308.39308.49308.10308.42
2017-01-1609:00308.41308.98308.29308.38
2017-01-1315:00309.29309.35309.29309.35
2017-01-1314:30308.82309.22308.82309.12
2017-01-1314:00308.55309.01308.55308.85
2017-01-1313:30308.91308.96308.50308.54
2017-01-1313:00309.08309.32308.87308.90
2017-01-1312:30309.03309.52308.94309.04
2017-01-1312:00
2017-01-1311:30308.43308.46308.43308.46
2017-01-1311:00308.38308.44307.98308.41
2017-01-1310:30308.27308.40308.08308.38
2017-01-1310:00308.26308.65308.16308.26
2017-01-1309:30307.77308.27307.47308.25
2017-01-1309:00307.33308.37307.11307.73
2017-01-1215:00307.34307.34307.34307.34
2017-01-1214:30307.83307.84307.20307.37
2017-01-1214:00306.89308.04306.89307.83
2017-01-1213:30306.63306.97306.49306.89
2017-01-1213:00306.37306.62306.05306.61
2017-01-1212:30307.70307.77306.30306.36
2017-01-1212:00
2017-01-1211:30307.93307.96307.93307.96
2017-01-1211:00308.32308.34307.53307.93
2017-01-1210:30308.30308.47307.97308.30
2017-01-1210:00307.30308.29307.09308.29
2017-01-1209:30307.05307.50306.53307.31
2017-01-1209:00309.49309.49306.73306.95
2017-01-1115:00310.33310.43310.33310.43
2017-01-1114:30310.39310.69310.33310.35
2017-01-1114:00310.22310.72310.22310.38
2017-01-1113:30310.27310.35310.08310.20
2017-01-1113:00310.40310.53310.21310.22
2017-01-1112:30310.22310.52310.22310.40
2017-01-1112:00
2017-01-1111:30310.31310.33310.31310.33
2017-01-1111:00310.16310.73310.04310.31
2017-01-1110:30310.10310.23309.97310.15
2017-01-1110:00310.28310.45310.00310.06
2017-01-1109:30310.09310.32309.81310.29
2017-01-1109:00309.80310.32309.29310.02
2017-01-1015:00308.60308.60308.53308.53
2017-01-1014:30308.65309.43308.65308.85
2017-01-1014:00309.14309.32308.54308.64
2017-01-1013:30308.39309.24308.31309.23
2017-01-1013:00308.29308.76308.19308.25
2017-01-1012:30309.93309.93308.26308.26
2017-01-1012:00
2017-01-1011:30310.99311.01310.99311.01
2017-01-1011:00310.83311.65310.82310.98
2017-01-1010:30310.34311.00310.34310.81
2017-01-1010:00310.14310.48309.91310.42
2017-01-1009:30310.64310.69310.10310.14
2017-01-1009:00310.29310.75309.89310.64
2017-01-0615:00310.83310.83310.83310.83
2017-01-0614:30310.65311.13310.65311.03
2017-01-0614:00310.42310.64310.30310.64
2017-01-0613:30309.93310.49309.60310.41
2017-01-0613:00310.30310.39309.88309.94
2017-01-0612:30310.14310.42310.04310.30
2017-01-0612:00
2017-01-0611:30310.10310.10310.10310.10
2017-01-0611:00310.03310.28310.01310.12
2017-01-0610:30310.32310.48309.92310.00
2017-01-0610:00309.90310.43309.84310.32
2017-01-0609:30309.57309.88309.50309.87
2017-01-0609:00308.53309.63308.45309.56
2017-01-0515:00311.37311.42311.37311.42
2017-01-0514:30310.62311.52310.58311.34
2017-01-0514:00310.77310.93310.45310.63
2017-01-0513:30311.11311.31310.72310.75
2017-01-0513:00311.01311.37310.93311.11
2017-01-0512:30311.00311.22310.81311.00
2017-01-0512:00
2017-01-0511:30311.38311.38311.38311.38
2017-01-0511:00311.48311.59311.22311.40
2017-01-0510:30311.85311.85311.40311.51
2017-01-0510:00311.49311.92311.22311.84
2017-01-0509:30311.52312.00311.36311.36
2017-01-0509:00311.80311.96311.05311.49
2017-01-0415:00311.15311.16311.15311.16
2017-01-0414:30311.09311.27310.76311.11
2017-01-0414:00310.86311.16310.77311.09
2017-01-0413:30310.71310.90310.61310.82
2017-01-0413:00310.62311.09310.52310.74
2017-01-0412:30310.58310.94310.24310.63
2017-01-0412:00
2017-01-0411:30310.83310.86310.83310.86
2017-01-0411:00310.53310.98310.47310.82
2017-01-0410:30309.86310.55309.73310.52
2017-01-0410:00309.75309.92309.39309.89
2017-01-0409:30308.56309.91308.43309.76
2017-01-0409:00307.26308.93307.04308.53
2016-12-3015:00304.03304.09304.03304.09
2016-12-3014:30304.53304.72303.65303.65
2016-12-3014:00304.06304.55304.06304.54
2016-12-3013:30304.49304.53304.08304.08
2016-12-3013:00304.09304.75304.07304.45
2016-12-3012:30303.63304.12303.56304.09
2016-12-3012:00
2016-12-3011:30303.08303.10303.08303.10
2016-12-3011:00302.91303.13302.55303.10
2016-12-3010:30302.30302.93302.30302.91
2016-12-3010:00302.66302.71302.17302.28
2016-12-3009:30302.46302.84302.25302.74
2016-12-3009:00302.30302.96302.23302.48
2016-12-2915:00304.27304.27304.25304.25
2016-12-2914:30303.99304.55303.99304.41
2016-12-2914:00304.39304.54303.81303.97
2016-12-2913:30303.77304.44303.56304.39
2016-12-2913:00304.26304.27303.33303.77
2016-12-2912:30304.88304.88304.07304.20
2016-12-2912:00
2016-12-2911:30304.95304.97304.95304.97
2016-12-2911:00304.78305.01304.63304.95
2016-12-2910:30304.44305.10304.44304.80
2016-12-2910:00305.44305.46304.42304.53
2016-12-2909:30305.63306.32305.40305.44
2016-12-2909:00306.41306.50305.00305.62
2016-12-2815:00308.00308.00307.93307.93
2016-12-2814:30308.14308.18307.70307.89
2016-12-2814:00308.44308.46308.09308.14
2016-12-2813:30308.52308.55308.33308.44
2016-12-2813:00308.41308.75308.29308.53
2016-12-2812:30308.26308.62307.80308.43
2016-12-2812:00
2016-12-2811:30308.15308.19308.15308.19
2016-12-2811:00308.01308.24307.99308.12
2016-12-2810:30308.11308.19307.88308.00
2016-12-2810:00307.84308.11307.82308.10
2016-12-2809:30307.47308.08307.47307.83
2016-12-2809:00308.19308.21307.45307.45
2016-12-2715:00308.31308.31308.28308.28
2016-12-2714:30308.03308.61307.90308.46
2016-12-2714:00308.31308.46307.92308.03
2016-12-2713:30308.52308.52308.10308.29
2016-12-2713:00309.10309.10308.53308.53
2016-12-2712:30309.60309.65308.90309.08
2016-12-2712:00
2016-12-2711:30309.42309.42309.39309.39
2016-12-2711:00309.38309.56309.25309.45
2016-12-2710:30309.28309.97309.28309.39
2016-12-2710:00309.02309.29309.00309.27
2016-12-2709:30308.61309.05308.50309.00
2016-12-2709:00307.95308.84307.90308.64
2016-12-2615:00308.84308.84308.78308.78
2016-12-2614:30309.20309.24308.75308.84
2016-12-2614:00309.03309.21308.97309.20
2016-12-2613:30309.05309.12308.93308.99
2016-12-2613:00308.84309.19308.84309.06
2016-12-2612:30308.91309.07308.75308.85
2016-12-2612:00
2016-12-2611:30308.96308.96308.96308.96
2016-12-2611:00308.90309.03308.87308.94
2016-12-2610:30308.92308.97308.80308.92
2016-12-2610:00308.91309.17308.90308.92
2016-12-2609:30309.08309.14308.83308.88
2016-12-2609:00309.20309.44308.99309.06
2016-12-2215:00309.96310.07309.96310.07
2016-12-2214:30309.26309.92309.18309.92
2016-12-2214:00309.37309.59309.00309.29
2016-12-2213:30309.49309.49309.14309.39
2016-12-2213:00309.22309.49309.16309.49
2016-12-2212:30309.25309.25308.69309.14
2016-12-2212:00
2016-12-2211:30309.61309.69309.61309.69
2016-12-2211:00309.20309.60309.03309.60
2016-12-2210:30309.34309.44309.18309.25
2016-12-2210:00309.47309.69309.28309.34
2016-12-2209:30308.79309.62308.78309.48
2016-12-2209:00309.81309.83308.49308.81
2016-12-2115:00310.37310.37310.37310.37
2016-12-2114:30310.33310.61309.96310.42
2016-12-2114:00310.07310.72310.07310.34
2016-12-2113:30311.19311.19309.67310.06
2016-12-2113:00311.80311.97311.20311.20
2016-12-2112:30311.60311.95311.32311.82
2016-12-2112:00
2016-12-2111:30311.74311.74311.74311.74
2016-12-2111:00312.02312.15311.55311.72
2016-12-2110:30312.23312.34311.86312.01
2016-12-2110:00312.34312.50312.10312.22
2016-12-2109:30312.78312.86312.32312.35
2016-12-2109:00312.31313.04312.27312.78
2016-12-2015:00311.69311.69311.68311.68
2016-12-2014:30311.57311.77311.41311.64
2016-12-2014:00311.88311.88311.53311.60
2016-12-2013:30311.17311.94311.17311.89
2016-12-2013:00310.67311.19310.61311.19
2016-12-2012:30310.64310.81310.22310.67
2016-12-2012:00
2016-12-2011:30310.45310.45310.42310.42
2016-12-2011:00310.20310.54310.20310.43
2016-12-2010:30310.40310.45310.12310.19
2016-12-2010:00310.62310.67310.24310.39
2016-12-2009:30310.75310.82310.35310.61
2016-12-2009:00310.24310.68310.05310.68
2016-12-1915:00311.00311.00310.97310.97
2016-12-1914:30310.95311.10310.83310.97
2016-12-1914:00310.94310.99310.74310.94
2016-12-1913:30310.83311.14310.83310.93
2016-12-1913:00310.81310.93310.31310.84
2016-12-1912:30310.61310.83310.51310.81
2016-12-1912:00
2016-12-1911:30310.57310.57310.56310.56
2016-12-1911:00310.35310.64310.29310.56
2016-12-1910:30310.20310.51309.78310.30
2016-12-1910:00310.51310.65309.97310.14
2016-12-1909:30310.63310.83310.44310.52
2016-12-1909:00310.48311.00310.29310.68
2016-12-1615:00311.38311.38311.29311.29
2016-12-1614:30311.25311.50311.10311.50
2016-12-1614:00310.95311.29310.95311.23
2016-12-1613:30310.66311.01310.53310.95
2016-12-1613:00310.99311.00310.65310.68
2016-12-1612:30311.00311.28310.46310.93
2016-12-1612:00
2016-12-1611:30311.19311.19311.16311.16
2016-12-1611:00311.13311.39311.04311.20
2016-12-1610:30310.85311.25310.77311.14
2016-12-1610:00311.26311.37310.71310.82
2016-12-1609:30311.37311.60310.76311.24
2016-12-1609:00312.39312.39311.06311.41
2016-12-1515:00310.01310.01309.97309.97
2016-12-1514:30310.57310.71309.74309.89
2016-12-1514:00310.76311.21310.50310.59
2016-12-1513:30310.12310.79310.12310.73
2016-12-1513:00309.18310.21308.95310.12
2016-12-1512:30309.40309.93309.18309.21
2016-12-1512:00
2016-12-1511:30309.26309.31309.26309.31
2016-12-1511:00310.23310.34309.09309.24
2016-12-1510:30309.99310.67309.97310.24
2016-12-1510:00310.44310.68309.72310.00
2016-12-1509:30311.57311.89309.63310.29
2016-12-1509:00310.44312.39310.41311.58
2016-12-1415:00309.48309.48309.46309.46
2016-12-1414:30309.71309.73309.14309.45
2016-12-1414:00309.80310.06309.62309.71
2016-12-1413:30309.89309.98309.71309.79
2016-12-1413:00309.71310.05309.58309.89
2016-12-1412:30309.38310.00309.25309.72
2016-12-1412:00
2016-12-1411:30309.27309.32309.27309.32
2016-12-1411:00309.27309.38308.98309.21
2016-12-1410:30309.27309.34309.03309.28
2016-12-1410:00309.52309.61308.91309.25
2016-12-1409:30309.24309.82309.24309.55
2016-12-1409:00309.90310.10309.23309.23
2016-12-1315:00309.60309.60309.60309.60
2016-12-1314:30309.12309.58308.98309.48
2016-12-1314:00308.83309.04308.34309.03
2016-12-1313:30308.20309.12308.20308.85
2016-12-1313:00307.89308.31307.89308.19
2016-12-1312:30307.81308.14307.06307.90
2016-12-1312:00
2016-12-1311:30307.82307.82307.78307.78
2016-12-1311:00308.30308.34307.92307.92
2016-12-1310:30308.53308.94308.29308.32
2016-12-1310:00308.06308.55307.40308.55
2016-12-1309:30307.30308.37307.27308.05
2016-12-1309:00307.20307.48306.34307.31

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