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 
2017-08-1815:00383.65383.65383.55383.55
2017-08-1814:30383.33383.63382.76383.63
2017-08-1814:00382.56383.30382.49383.30
2017-08-1813:30382.81382.93382.42382.56
2017-08-1813:00383.14383.25382.78382.78
2017-08-1812:30383.42383.68383.15383.20
2017-08-1812:00
2017-08-1811:30383.12383.12383.12383.12
2017-08-1811:00383.09383.51382.74382.96
2017-08-1810:30384.22384.22383.04383.06
2017-08-1810:00383.99384.45383.99384.22
2017-08-1809:30383.61384.05383.23384.02
2017-08-1809:00384.06384.35382.42383.48
2017-08-1715:00390.02390.02389.91389.91
2017-08-1714:30389.96390.63389.95390.23
2017-08-1714:00390.02390.27389.73389.97
2017-08-1713:30389.74390.23389.74390.00
2017-08-1713:00389.90389.91389.57389.72
2017-08-1712:30389.68390.02389.49389.90
2017-08-1712:00
2017-08-1711:30389.30389.41389.30389.41
2017-08-1711:00389.10389.45389.02389.28
2017-08-1710:30389.20389.52389.06389.13
2017-08-1710:00389.72389.72388.85389.15
2017-08-1709:30389.13390.02389.06389.72
2017-08-1709:00390.25390.33388.10389.09
2017-08-1615:00391.53391.53391.39391.39
2017-08-1614:30391.76391.93391.61391.72
2017-08-1614:00392.38392.71391.68391.76
2017-08-1613:30391.94392.44391.85392.36
2017-08-1613:00392.03392.27391.87391.94
2017-08-1612:30392.03392.10391.76392.01
2017-08-1612:00
2017-08-1611:30392.17392.19392.17392.19
2017-08-1611:00391.70391.97391.50391.89
2017-08-1610:30392.07392.34391.39391.59
2017-08-1610:00392.55392.94392.06392.08
2017-08-1609:30393.02393.08392.07392.51
2017-08-1609:00392.26393.09391.26393.07
2017-08-1515:00391.82391.82391.75391.75
2017-08-1514:30392.74392.93391.97391.98
2017-08-1514:00392.95393.16392.55392.69
2017-08-1513:30393.55393.55392.65392.94
2017-08-1513:00393.89393.90392.96393.50
2017-08-1512:30394.57394.78393.89393.89
2017-08-1512:00
2017-08-1511:30394.36394.40394.36394.40
2017-08-1511:00394.59395.11394.21394.37
2017-08-1510:30394.89395.84394.53394.55
2017-08-1510:00393.51394.99393.51394.86
2017-08-1509:30392.93394.38392.47393.51
2017-08-1509:00391.41393.09389.94393.01
2017-08-1415:00386.91386.91386.79386.79
2017-08-1414:30387.32387.69386.79386.97
2017-08-1414:00387.16387.69386.79387.33
2017-08-1413:30387.70388.12387.20387.21
2017-08-1413:00388.53388.53387.73387.73
2017-08-1412:30387.26388.60387.07388.56
2017-08-1412:00
2017-08-1411:30386.85387.26386.85387.26
2017-08-1411:00387.44387.46386.62386.90
2017-08-1410:30387.58387.91387.32387.46
2017-08-1410:00387.02387.71387.02387.65
2017-08-1409:30386.95387.07386.38387.02
2017-08-1409:00386.23387.04385.46386.92
2017-08-1015:00391.64391.64391.62391.62
2017-08-1014:30391.91392.18391.68391.68
2017-08-1014:00390.94392.07390.75391.85
2017-08-1013:30391.26391.26390.77390.94
2017-08-1013:00391.57391.61391.00391.26
2017-08-1012:30391.52391.68390.75391.57
2017-08-1012:00
2017-08-1011:30391.54391.62391.54391.62
2017-08-1011:00392.34392.53391.43391.50
2017-08-1010:30393.25393.25392.12392.35
2017-08-1010:00393.89393.99393.17393.26
2017-08-1009:30395.05395.31393.85393.92
2017-08-1009:00394.50396.21394.22395.09
2017-08-0915:00395.43395.43395.40395.40
2017-08-0914:30393.87395.75393.73395.46
2017-08-0914:00394.25394.30393.81393.91
2017-08-0913:30393.78394.34393.72394.23
2017-08-0913:00393.58393.84393.49393.77
2017-08-0912:30393.78393.83392.96393.58
2017-08-0912:00
2017-08-0911:30393.86393.86393.77393.77
2017-08-0911:00394.25394.25393.41393.87
2017-08-0910:30394.06394.54393.87394.36
2017-08-0910:00393.87394.58393.32394.09
2017-08-0909:30396.67396.67393.07394.01
2017-08-0909:00397.56398.54396.67396.77
2017-08-0815:00398.50398.54398.50398.54
2017-08-0814:30398.69398.86398.25398.48
2017-08-0814:00398.83399.00398.52398.68
2017-08-0813:30398.82399.09398.56398.82
2017-08-0813:00398.17399.22398.15398.91
2017-08-0812:30398.22398.52397.72398.15
2017-08-0812:00
2017-08-0811:30398.12398.17398.12398.17
2017-08-0811:00397.73398.29397.61398.13
2017-08-0810:30399.53399.55397.74397.74
2017-08-0810:00399.03399.51398.67399.50
2017-08-0809:30398.38399.14398.21399.03
2017-08-0809:00399.06399.42397.95398.40
2017-08-0715:00399.37399.43399.37399.43
2017-08-0714:30399.54399.91399.48399.65
2017-08-0714:00399.65399.80399.49399.52
2017-08-0713:30399.66399.95399.44399.70
2017-08-0713:00399.96399.96399.53399.66
2017-08-0712:30399.87400.09399.54399.92
2017-08-0712:00
2017-08-0711:30400.21400.30400.21400.30
2017-08-0711:00400.68400.72400.01400.26
2017-08-0710:30400.60401.06400.46400.65
2017-08-0710:00399.88400.69399.85400.51
2017-08-0709:30399.54400.11399.37399.84
2017-08-0709:00398.72400.28398.72399.54
2017-08-0415:00396.24396.24396.15396.15
2017-08-0414:30396.13396.71396.08396.43
2017-08-0414:00395.44396.34395.44396.10
2017-08-0413:30395.38395.57395.35395.44
2017-08-0413:00395.32395.43395.16395.37
2017-08-0412:30395.37395.81395.01395.31
2017-08-0412:00
2017-08-0411:30395.15395.22395.15395.22
2017-08-0411:00394.87395.20394.81395.09
2017-08-0410:30394.90395.19394.78394.87
2017-08-0410:00395.58395.74394.88394.88
2017-08-0409:30395.30396.08395.27395.61
2017-08-0409:00395.22395.66394.50395.37
2017-08-0315:00396.78396.78396.69396.69
2017-08-0314:30396.61396.69396.06396.58
2017-08-0314:00396.17396.62395.91396.62
2017-08-0313:30395.91396.34395.88396.16
2017-08-0313:00395.74396.19395.74395.88
2017-08-0312:30395.52395.92395.12395.70
2017-08-0312:00
2017-08-0311:30395.42395.43395.42395.43
2017-08-0311:00396.55396.61395.31395.31
2017-08-0310:30396.59396.66396.14396.55
2017-08-0310:00396.74396.81396.00396.65
2017-08-0309:30396.91397.01396.43396.75
2017-08-0309:00397.73398.19396.72396.88
2017-08-0215:00397.83397.83397.77397.77
2017-08-0214:30398.10398.30397.60397.77
2017-08-0214:00399.34399.40398.08398.10
2017-08-0213:30399.38399.48399.15399.37
2017-08-0213:00399.35399.74399.33399.38
2017-08-0212:30399.07399.52398.71399.35
2017-08-0212:00
2017-08-0211:30398.79398.79398.76398.76
2017-08-0211:00398.76399.14398.69398.83
2017-08-0210:30399.03399.14398.47398.76
2017-08-0210:00398.74399.07398.67399.03
2017-08-0209:30399.12399.61398.51398.73
2017-08-0209:00402.11402.89399.18399.18
2017-08-0115:00399.67399.74399.67399.74
2017-08-0114:30399.14399.63399.08399.52
2017-08-0114:00399.27399.46398.95399.11
2017-08-0113:30398.64399.55398.64399.25
2017-08-0113:00399.15399.16398.62398.62
2017-08-0112:30398.94399.21398.59399.11
2017-08-0112:00
2017-08-0111:30399.05399.09399.05399.09
2017-08-0111:00400.10400.15398.89398.98
2017-08-0110:30399.32399.93399.14399.93
2017-08-0110:00399.06399.89399.06399.33
2017-08-0109:30401.00401.00399.02399.10
2017-08-0109:00399.14401.99398.56401.05
2017-07-3115:00399.29399.29399.29399.29
2017-07-3114:30401.22401.31399.25399.37
2017-07-3114:00402.33402.50401.11401.11
2017-07-3113:30401.78402.76401.56402.40
2017-07-3113:00401.12402.18401.08401.81
2017-07-3112:30400.17401.39400.16401.20
2017-07-3112:00
2017-07-3111:30399.67399.67399.65399.65
2017-07-3111:00400.23400.26399.56399.85
2017-07-3110:30399.12400.77399.12400.30
2017-07-3110:00398.19399.23398.12399.06
2017-07-3109:30396.79398.23396.76398.14
2017-07-3109:00396.84396.84394.85396.81
2017-07-2815:00397.58397.58397.57397.57
2017-07-2814:30396.71397.60396.61397.51
2017-07-2814:00396.83396.96396.52396.65
2017-07-2813:30396.37396.95396.30396.84
2017-07-2813:00397.70397.82396.07396.31
2017-07-2812:30398.77398.77397.36397.67
2017-07-2812:00
2017-07-2811:30398.77398.77398.77398.77
2017-07-2811:00399.64399.64398.67398.70
2017-07-2810:30399.63399.91399.25399.60
2017-07-2810:00400.81400.90399.58399.61
2017-07-2809:30401.18401.36400.50400.86
2017-07-2809:00402.15402.83399.12401.16
2017-07-2715:00404.88404.88404.76404.76
2017-07-2714:30406.03406.09404.00404.97
2017-07-2714:00405.42406.38405.39406.00
2017-07-2713:30404.12405.77404.09405.47
2017-07-2713:00404.10404.28403.86404.12
2017-07-2712:30404.51404.65403.92404.11
2017-07-2712:00
2017-07-2711:30404.69404.69404.66404.66
2017-07-2711:00404.66404.86404.46404.68
2017-07-2710:30404.31404.80404.31404.62
2017-07-2710:00403.85405.13403.81404.37
2017-07-2709:30402.79404.04402.60403.87
2017-07-2709:00403.21404.07402.34402.70
2017-07-2615:00404.12404.12404.11404.11
2017-07-2614:30404.04404.80403.95404.33
2017-07-2614:00404.28404.45403.97404.03
2017-07-2613:30404.61404.61403.40404.07
2017-07-2613:00404.45404.67403.95404.62
2017-07-2612:30404.83405.04404.24404.47
2017-07-2612:00
2017-07-2611:30404.57404.57404.44404.44
2017-07-2611:00404.82405.13404.58404.87
2017-07-2610:30404.84404.99403.97404.64
2017-07-2610:00405.51405.52404.88404.92
2017-07-2609:30406.23406.57405.09405.54
2017-07-2609:00404.01407.47403.07406.29
2017-07-2515:00400.48400.48400.31400.31
2017-07-2514:30400.78400.88400.33400.51
2017-07-2514:00400.52400.93400.49400.78
2017-07-2513:30400.20400.57400.18400.52
2017-07-2513:00400.64400.83400.14400.18
2017-07-2512:30401.33401.50400.61400.61
2017-07-2512:00
2017-07-2511:30401.18401.19401.18401.19
2017-07-2511:00402.21402.39400.98401.18
2017-07-2510:30402.54402.61402.07402.19
2017-07-2510:00402.01402.63401.94402.52
2017-07-2509:30401.86402.34401.70401.98
2017-07-2509:00399.29402.11399.29401.85
2017-07-2415:00400.31400.31400.28400.28
2017-07-2414:30400.49400.83400.13400.54
2017-07-2414:00399.83400.57399.73400.47
2017-07-2413:30399.30399.88399.30399.88
2017-07-2413:00399.56399.58399.17399.34
2017-07-2412:30399.56399.96399.34399.59
2017-07-2412:00
2017-07-2411:30399.46399.46399.45399.45
2017-07-2411:00399.41399.70399.17399.48
2017-07-2410:30399.21399.69398.96399.47
2017-07-2410:00399.86399.89398.95399.21
2017-07-2409:30398.85399.88398.78399.88
2017-07-2409:00399.97400.22398.10398.90
2017-07-2115:00403.66403.70403.66403.70
2017-07-2114:30403.66403.72403.08403.53
2017-07-2114:00403.59404.08403.46403.64
2017-07-2113:30403.74403.84403.55403.59
2017-07-2113:00403.62403.74403.23403.73
2017-07-2112:30402.81403.71402.72403.49
2017-07-2112:00
2017-07-2111:30402.69402.69402.65402.65
2017-07-2111:00403.13403.18402.63402.75
2017-07-2110:30402.94403.35402.82403.13
2017-07-2110:00403.07403.27402.72402.94
2017-07-2109:30402.62403.02402.38403.01
2017-07-2109:00404.04404.04402.06402.67
2017-07-2015:00405.18405.18404.99404.99
2017-07-2014:30404.89405.11404.60405.11
2017-07-2014:00404.98405.26404.79404.89
2017-07-2013:30404.86405.07404.82405.01
2017-07-2013:00405.61405.61404.81404.85
2017-07-2012:30405.52405.74405.07405.58
2017-07-2012:00
2017-07-2011:30404.92405.06404.92405.06
2017-07-2011:00405.25405.25404.58404.84
2017-07-2010:30404.54405.80404.50405.33
2017-07-2010:00403.87404.61403.65404.51
2017-07-2009:30401.96403.88401.70403.84
2017-07-2009:00402.03402.36400.68402.09
2017-07-1915:00400.78400.80400.78400.80
2017-07-1914:30400.33400.72400.27400.55
2017-07-1914:00400.00400.58399.84400.33
2017-07-1913:30400.71400.84400.00400.00
2017-07-1913:00400.72400.91400.48400.73
2017-07-1912:30401.06401.31400.59400.71
2017-07-1912:00
2017-07-1911:30401.13401.13401.09401.09
2017-07-1911:00400.48401.47400.37401.17
2017-07-1910:30400.00400.66400.00400.49
2017-07-1910:00399.99400.76399.84399.97
2017-07-1909:30399.58399.95399.49399.94
2017-07-1909:00401.01401.06398.73399.50
2017-07-1815:00403.50403.50403.44403.44
2017-07-1814:30402.68403.43402.50403.41
2017-07-1814:00402.39402.77402.29402.72
2017-07-1813:30402.46402.59402.20402.41
2017-07-1813:00401.41402.51401.41402.48
2017-07-1812:30400.49401.71400.40401.45
2017-07-1812:00
2017-07-1811:30400.61400.70400.61400.70
2017-07-1811:00400.50400.73400.23400.56
2017-07-1810:30401.54401.62400.07400.52
2017-07-1810:00402.68402.87401.27401.51
2017-07-1809:30402.19402.70401.84402.70
2017-07-1809:00401.46402.16400.46402.16
2017-07-1415:00404.00404.00403.99403.99
2017-07-1414:30404.51404.71403.91403.91
2017-07-1414:00404.40404.81404.28404.50
2017-07-1413:30404.52404.58404.24404.37
2017-07-1413:00404.74405.02404.55404.59
2017-07-1412:30404.75405.27404.65404.78
2017-07-1412:00
2017-07-1411:30404.90404.93404.90404.93
2017-07-1411:00404.78405.08404.31404.79
2017-07-1410:30405.08405.18404.54404.78
2017-07-1410:00404.54405.10404.43405.08
2017-07-1409:30404.24405.15403.89404.55
2017-07-1409:00404.12405.25403.97404.33
2017-07-1315:00402.88402.98402.88402.98
2017-07-1314:30402.73403.38402.66402.90
2017-07-1314:00403.15403.15402.56402.73
2017-07-1313:30403.09403.63402.73403.15
2017-07-1313:00402.44403.22402.44403.09
2017-07-1312:30404.08404.08402.42402.48
2017-07-1312:00
2017-07-1311:30404.32404.32404.31404.31
2017-07-1311:00404.47404.79404.22404.32
2017-07-1310:30404.68404.75404.48404.48
2017-07-1310:00404.24404.81404.04404.62
2017-07-1309:30405.52405.62404.02404.21
2017-07-1309:00405.86406.20405.07405.53

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