業種別株価指数 証券商品先物 30分足 時系列データ

業種別株価指数 証券商品先物
 
 
始値 
高値 
安値 
終値 
2017-03-2315:00424.67424.74424.67424.74
2017-03-2314:30423.90425.01423.74424.73
2017-03-2314:00424.46424.88423.74423.93
2017-03-2313:30424.32424.84423.99424.48
2017-03-2313:00425.01425.12424.02424.32
2017-03-2312:30424.78425.14423.65425.04
2017-03-2312:00
2017-03-2311:30424.92425.00424.92425.00
2017-03-2311:00425.81425.85424.73424.82
2017-03-2310:30425.74426.72425.57425.66
2017-03-2310:00426.44427.21425.60425.90
2017-03-2309:30426.11427.23425.02426.51
2017-03-2309:00425.76428.15425.69426.36
2017-03-2215:00425.12425.12425.08425.08
2017-03-2214:30425.26425.48424.77425.31
2017-03-2214:00425.56425.79425.15425.21
2017-03-2213:30425.98426.46425.49425.49
2017-03-2213:00425.12426.12425.02425.98
2017-03-2212:30426.76427.06425.07425.12
2017-03-2212:00
2017-03-2211:30427.00427.02427.00427.02
2017-03-2211:00426.87426.92425.37426.77
2017-03-2210:30427.56427.97426.87426.87
2017-03-2210:00429.72429.72427.54427.54
2017-03-2209:30430.50430.58429.66429.73
2017-03-2209:00433.33433.41429.91430.45
2017-03-2115:00442.00442.00441.93441.93
2017-03-2114:30442.50443.04441.96442.25
2017-03-2114:00442.33442.67442.09442.48
2017-03-2113:30442.38442.61442.30442.36
2017-03-2113:00442.51442.63442.07442.38
2017-03-2112:30444.13444.13442.19442.44
2017-03-2112:00
2017-03-2111:30444.09444.35444.09444.35
2017-03-2111:00443.60443.98443.22443.91
2017-03-2110:30442.47443.68442.01443.58
2017-03-2110:00441.97442.39441.59442.38
2017-03-2109:30442.15442.50441.68442.08
2017-03-2109:00445.06445.06441.73442.17
2017-03-1715:00449.18449.18449.02449.02
2017-03-1714:30449.19449.45448.43449.29
2017-03-1714:00449.12449.48448.82449.22
2017-03-1713:30449.46449.93449.05449.12
2017-03-1713:00449.22449.69449.13449.47
2017-03-1712:30449.58449.58448.74449.22
2017-03-1712:00
2017-03-1711:30450.16450.29450.16450.29
2017-03-1711:00449.79450.36449.42450.17
2017-03-1710:30450.12450.62449.48449.86
2017-03-1710:00449.06450.19448.93450.12
2017-03-1709:30448.30449.29448.13449.04
2017-03-1709:00448.80449.98448.15448.31
2017-03-1615:00448.72448.72448.65448.65
2017-03-1614:30448.60448.98448.20448.98
2017-03-1614:00450.26450.32448.39448.62
2017-03-1613:30449.70450.35449.53450.30
2017-03-1613:00450.64450.84449.81449.81
2017-03-1612:30447.82450.82447.80450.68
2017-03-1612:00
2017-03-1611:30447.36447.36447.16447.16
2017-03-1611:00447.21447.37446.07447.37
2017-03-1610:30446.82447.56446.52447.21
2017-03-1610:00445.11447.63445.03446.83
2017-03-1609:30445.48445.58444.53445.13
2017-03-1609:00442.31445.23441.50445.20
2017-03-1515:00446.24446.24446.20446.20
2017-03-1514:30444.63446.37444.63446.18
2017-03-1514:00443.96444.77443.96444.66
2017-03-1513:30443.48444.16443.48444.04
2017-03-1513:00444.04444.19443.48443.49
2017-03-1512:30443.97444.77443.87444.04
2017-03-1512:00
2017-03-1511:30443.17443.29443.17443.29
2017-03-1511:00443.10443.29442.91443.14
2017-03-1510:30443.63443.63442.87443.14
2017-03-1510:00443.91443.98443.37443.63
2017-03-1509:30442.08444.21442.08443.91
2017-03-1509:00442.83443.14440.98442.07
2017-03-1415:00446.92446.93446.92446.93
2017-03-1414:30447.23447.27446.95446.95
2017-03-1414:00447.55447.57446.99447.24
2017-03-1413:30447.73447.79447.48447.52
2017-03-1413:00447.92447.96447.50447.68
2017-03-1412:30448.57448.57447.58447.95
2017-03-1412:00
2017-03-1411:30448.72448.77448.72448.77
2017-03-1411:00447.70448.65447.67448.57
2017-03-1410:30448.22448.37447.47447.70
2017-03-1410:00448.39448.75448.23448.25
2017-03-1409:30448.62448.84447.91448.43
2017-03-1409:00448.20448.92447.47448.61
2017-03-1315:00448.29448.38448.29448.38
2017-03-1314:30448.42448.67448.10448.10
2017-03-1314:00448.38448.74448.28448.35
2017-03-1313:30448.36448.66448.17448.40
2017-03-1313:00448.61448.76448.37448.39
2017-03-1312:30448.50448.66448.15448.60
2017-03-1312:00
2017-03-1311:30448.70448.70448.67448.67
2017-03-1311:00448.12448.81448.11448.69
2017-03-1310:30449.35449.36448.10448.11
2017-03-1310:00448.32449.51448.30449.30
2017-03-1309:30447.94448.54447.41448.29
2017-03-1309:00447.87449.38447.31447.88
2017-03-1015:00451.25451.25451.22451.22
2017-03-1014:30449.97451.45449.97451.35
2017-03-1014:00449.16450.02449.06449.98
2017-03-1013:30447.33449.21447.33449.18
2017-03-1013:00447.50447.58447.04447.32
2017-03-1012:30447.10448.15447.10447.61
2017-03-1012:00
2017-03-1011:30447.07447.07447.04447.04
2017-03-1011:00446.61447.33446.52447.22
2017-03-1010:30445.56446.65445.34446.62
2017-03-1010:00445.23445.67444.95445.57
2017-03-1009:30446.04446.56445.00445.24
2017-03-1009:00443.32446.82442.51445.99
2017-03-0915:00438.08438.08438.02438.02
2017-03-0914:30437.67438.39437.67438.17
2017-03-0914:00437.46437.95437.39437.62
2017-03-0913:30437.74438.13437.29437.43
2017-03-0913:00436.77438.04436.75437.64
2017-03-0912:30436.11437.60436.11436.80
2017-03-0912:00
2017-03-0911:30435.78435.78435.75435.75
2017-03-0911:00435.09435.94434.72435.93
2017-03-0910:30436.13436.18434.94434.98
2017-03-0910:00436.31436.60435.68436.22
2017-03-0909:30436.08436.59435.76436.45
2017-03-0909:00436.01436.69433.67436.04
2017-03-0815:00434.27434.29434.27434.29
2017-03-0814:30434.55434.57433.91434.29
2017-03-0814:00434.42434.87434.08434.57
2017-03-0813:30434.45434.66434.24434.41
2017-03-0813:00435.07435.19434.33434.50
2017-03-0812:30434.98435.09434.28435.06
2017-03-0812:00
2017-03-0811:30435.18435.18435.17435.17
2017-03-0811:00435.33435.48434.79435.22
2017-03-0810:30434.87435.49434.68435.36
2017-03-0810:00436.37436.37434.80434.85
2017-03-0809:30437.23437.58436.29436.29
2017-03-0809:00437.44438.63436.43437.26
2017-03-0715:00438.44438.46438.44438.46
2017-03-0714:30437.58438.72437.58438.36
2017-03-0714:00438.06438.31437.58437.58
2017-03-0713:30437.88438.23437.62438.08
2017-03-0713:00438.54438.55437.71437.85
2017-03-0712:30438.80438.81438.00438.52
2017-03-0712:00
2017-03-0711:30439.07439.09439.07439.09
2017-03-0711:00439.38439.38438.66439.10
2017-03-0710:30440.09440.18439.26439.51
2017-03-0710:00440.53440.63440.09440.14
2017-03-0709:30439.84440.72439.65440.35
2017-03-0709:00439.59440.46439.01439.84
2017-03-0615:00439.54439.58439.54439.58
2017-03-0614:30439.88440.28439.20439.37
2017-03-0614:00439.82440.04439.50439.98
2017-03-0613:30439.79439.89439.26439.78
2017-03-0613:00439.21440.15439.21439.86
2017-03-0612:30439.15440.08439.03439.35
2017-03-0612:00
2017-03-0611:30439.52439.52439.51439.51
2017-03-0611:00439.93439.93439.25439.58
2017-03-0610:30440.25440.82439.67439.93
2017-03-0610:00439.65440.43439.54440.29
2017-03-0609:30439.74441.30439.34439.55
2017-03-0609:00440.74440.74438.48439.66
2017-03-0315:00441.67441.67441.61441.61
2017-03-0314:30440.03441.37439.22441.36
2017-03-0314:00440.59441.08439.98440.01
2017-03-0313:30440.80441.02440.12440.54
2017-03-0313:00441.11442.02440.20440.74
2017-03-0312:30442.50442.89440.56441.02
2017-03-0312:00
2017-03-0311:30443.44443.44443.39443.39
2017-03-0311:00442.29443.57442.18443.30
2017-03-0310:30442.98443.08442.12442.32
2017-03-0310:00442.81443.01442.23442.92
2017-03-0309:30442.70442.99442.05442.76
2017-03-0309:00442.23443.44441.98442.77
2017-03-0215:00443.94443.94443.77443.77
2017-03-0214:30444.25444.81443.66443.83
2017-03-0214:00444.66444.97444.04444.21
2017-03-0213:30444.47445.00444.42444.69
2017-03-0213:00444.51444.94444.46444.47
2017-03-0212:30445.39445.61444.46444.46
2017-03-0212:00
2017-03-0211:30446.31446.48446.31446.48
2017-03-0211:00446.35446.61445.47446.20
2017-03-0210:30445.87447.01445.52446.35
2017-03-0210:00446.19446.50445.01445.79
2017-03-0209:30447.92448.56446.17446.26
2017-03-0209:00445.02449.64444.89447.85
2017-03-0115:00436.53436.53436.36436.36
2017-03-0114:30436.46436.77436.13436.46
2017-03-0114:00435.06436.50435.06436.41
2017-03-0113:30433.41435.24433.41435.09
2017-03-0113:00432.47433.69432.34433.45
2017-03-0112:30431.51433.04431.51432.48
2017-03-0112:00
2017-03-0111:30429.15429.15429.12429.12
2017-03-0111:00429.04430.74427.42429.16
2017-03-0110:30431.58431.63429.07429.07
2017-03-0110:00431.12431.66430.75431.60
2017-03-0109:30431.55431.90431.04431.06
2017-03-0109:00431.49432.92429.36431.84
2017-02-2815:00429.33429.33429.15429.15
2017-02-2814:30432.66432.79429.52429.52
2017-02-2814:00431.87432.70431.85432.69
2017-02-2813:30432.00432.63431.87431.89
2017-02-2813:00432.45432.97431.80431.96
2017-02-2812:30430.84432.61430.50432.46
2017-02-2812:00
2017-02-2811:30430.79430.79430.70430.70
2017-02-2811:00430.30431.20430.30431.16
2017-02-2810:30430.43430.81429.95430.26
2017-02-2810:00428.89430.59428.77430.39
2017-02-2809:30429.40430.17428.50428.82
2017-02-2809:00426.80429.54426.80429.30
2017-02-2715:00424.53424.53424.44424.44
2017-02-2714:30424.79425.09424.35424.74
2017-02-2714:00426.00426.18424.79424.84
2017-02-2713:30426.49426.63425.86425.92
2017-02-2713:00425.97427.01425.97426.52
2017-02-2712:30426.00427.08425.56425.96
2017-02-2712:00
2017-02-2711:30425.31425.34425.31425.34
2017-02-2711:00424.41425.27424.26425.27
2017-02-2710:30423.48424.58422.86424.36
2017-02-2710:00425.52425.66423.02423.51
2017-02-2709:30426.04426.95425.09425.50
2017-02-2709:00428.47428.47425.30426.24
2017-02-2415:00432.42432.49432.42432.49
2017-02-2414:30432.37432.46431.43432.31
2017-02-2414:00432.21432.45431.99432.30
2017-02-2413:30432.10432.54431.98432.18
2017-02-2413:00433.52433.57431.22432.11
2017-02-2412:30433.80434.09433.31433.52
2017-02-2412:00
2017-02-2411:30433.91433.95433.91433.95
2017-02-2411:00433.98434.17433.21434.03
2017-02-2410:30434.69434.82433.67434.07
2017-02-2410:00433.40434.73433.31434.65
2017-02-2409:30430.43434.34430.34433.53
2017-02-2409:00428.47430.88428.38430.52
2017-02-2315:00433.27433.30433.27433.30
2017-02-2314:30432.00433.23431.90433.20
2017-02-2314:00432.28432.39431.66432.00
2017-02-2313:30431.89433.22431.81432.45
2017-02-2313:00431.96432.11431.74431.94
2017-02-2312:30432.30432.51431.32431.98
2017-02-2312:00
2017-02-2311:30432.22432.23432.22432.23
2017-02-2311:00431.26432.19431.14432.19
2017-02-2310:30431.99432.19431.00431.21
2017-02-2310:00431.29432.04430.43431.96
2017-02-2309:30434.92435.03431.14431.23
2017-02-2309:00438.05438.05434.75434.79
2017-02-2215:00438.63438.65438.63438.65
2017-02-2214:30438.63438.84437.78438.75
2017-02-2214:00438.19438.85438.18438.60
2017-02-2213:30438.33438.33438.01438.18
2017-02-2213:00438.59438.76438.29438.33
2017-02-2212:30438.21438.62437.86438.50
2017-02-2212:00
2017-02-2211:30437.79437.79437.77437.77
2017-02-2211:00438.14438.20437.56437.82
2017-02-2210:30439.57439.95438.13438.13
2017-02-2210:00439.55439.72439.05439.62
2017-02-2209:30437.99439.84437.99439.51
2017-02-2209:00441.68441.73437.79438.01
2017-02-2115:00440.04440.05440.04440.05
2017-02-2114:30439.80440.38439.62440.30
2017-02-2114:00439.53439.85439.41439.80
2017-02-2113:30439.11439.56439.04439.53
2017-02-2113:00439.64439.73439.19439.19
2017-02-2112:30439.80439.87439.32439.63
2017-02-2112:00
2017-02-2111:30439.18439.18439.10439.10
2017-02-2111:00438.57439.40438.57439.23
2017-02-2110:30438.45439.02438.31438.57
2017-02-2110:00437.82438.57437.23438.45
2017-02-2109:30436.21437.92436.20437.78
2017-02-2109:00436.19437.14435.59436.20
2017-02-2015:00435.57435.63435.57435.63
2017-02-2014:30435.35435.65435.10435.47
2017-02-2014:00435.33435.78435.32435.38
2017-02-2013:30435.64435.85435.31435.31
2017-02-2013:00435.67435.86435.54435.63
2017-02-2012:30435.00436.01434.89435.77
2017-02-2012:00
2017-02-2011:30434.35434.53434.35434.53
2017-02-2011:00433.65434.39433.65434.24
2017-02-2010:30433.76434.07433.57433.60
2017-02-2010:00433.02434.25433.02433.68
2017-02-2009:30431.50433.78431.46433.04
2017-02-2009:00432.36432.36430.84431.52
2017-02-1715:00434.78434.78434.62434.62
2017-02-1714:30434.93434.97434.36434.66
2017-02-1714:00434.83434.95434.53434.86
2017-02-1713:30434.44435.15434.33434.74
2017-02-1713:00434.24434.82434.23434.45
2017-02-1712:30435.25435.25433.91434.27
2017-02-1712:00
2017-02-1711:30435.27435.37435.27435.37
2017-02-1711:00434.77435.57434.77435.25
2017-02-1710:30436.29436.74434.64434.75
2017-02-1710:00435.53436.38435.15436.32
2017-02-1709:30435.13436.38434.90435.53
2017-02-1709:00436.14437.45435.23435.23
2017-02-1615:00439.79439.81439.79439.81
2017-02-1614:30438.95439.80438.39439.73
2017-02-1614:00438.84439.83438.79438.95
2017-02-1613:30438.73439.15438.23438.91
2017-02-1613:00438.92439.16438.68438.76
2017-02-1612:30438.22439.36437.80438.95
2017-02-1612:00
2017-02-1611:30438.38438.42438.38438.42
2017-02-1611:00437.77439.52437.77438.39
2017-02-1610:30441.11441.39437.09437.67
2017-02-1610:00441.68441.75440.72441.15
2017-02-1609:30439.60442.24439.58441.75
2017-02-1609:00441.17441.75439.27439.59

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