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 
2017-12-1415:00433.93433.93433.88433.88
2017-12-1414:30432.84434.06432.37433.97
2017-12-1414:00433.21433.44432.21432.85
2017-12-1413:30433.29433.43432.98433.19
2017-12-1413:00434.26434.38433.24433.33
2017-12-1412:30434.70435.50433.84434.21
2017-12-1412:00
2017-12-1411:30434.79434.79434.75434.75
2017-12-1411:00434.63435.22434.48434.71
2017-12-1410:30434.63434.83434.45434.68
2017-12-1410:00435.44435.56434.33434.48
2017-12-1409:30435.02436.06434.87435.35
2017-12-1409:00435.20435.98433.89435.02
2017-12-1315:00436.65436.68436.65436.68
2017-12-1314:30436.12436.45435.83436.45
2017-12-1314:00436.70436.94436.14436.14
2017-12-1313:30437.15437.15436.48436.72
2017-12-1313:00436.19437.21435.57437.21
2017-12-1312:30436.81436.81434.38436.01
2017-12-1312:00
2017-12-1311:30437.61437.69437.61437.69
2017-12-1311:00437.97438.49437.48437.53
2017-12-1310:30438.95438.97437.33437.97
2017-12-1310:00437.57439.07437.40438.90
2017-12-1309:30437.33437.94436.80437.46
2017-12-1309:00435.93438.51435.93437.31
2017-12-1215:00433.25433.39433.25433.39
2017-12-1214:30432.79433.38432.53433.28
2017-12-1214:00432.69432.96432.24432.74
2017-12-1213:30433.47433.73432.52432.69
2017-12-1213:00433.77433.83432.77433.43
2017-12-1212:30434.36435.07433.59433.80
2017-12-1212:00
2017-12-1211:30434.60434.90434.60434.90
2017-12-1211:00434.44434.75434.08434.69
2017-12-1210:30433.14434.70433.10434.46
2017-12-1210:00432.33433.00431.97432.99
2017-12-1209:30431.19433.45431.19432.42
2017-12-1209:00428.55431.38428.42431.18
2017-12-1115:00427.91428.05427.91428.05
2017-12-1114:30427.40428.13427.24428.03
2017-12-1114:00428.19428.19427.43427.48
2017-12-1113:30427.94428.55427.83428.21
2017-12-1113:00427.55428.19427.29427.85
2017-12-1112:30426.51427.85426.51427.47
2017-12-1112:00
2017-12-1111:30426.42426.47426.42426.47
2017-12-1111:00426.54426.70426.32426.42
2017-12-1110:30426.46426.67426.27426.57
2017-12-1110:00426.50426.53425.96426.45
2017-12-1109:30427.28427.40426.36426.51
2017-12-1109:00429.17429.94427.26427.28
2017-12-0815:00427.79427.79427.75427.75
2017-12-0814:30427.60427.74427.28427.52
2017-12-0814:00427.29427.68426.97427.68
2017-12-0813:30427.31427.66426.89427.33
2017-12-0813:00426.70427.25426.20427.25
2017-12-0812:30427.49427.84426.21426.83
2017-12-0812:00
2017-12-0811:30427.25427.40427.25427.40
2017-12-0811:00427.64427.72427.12427.36
2017-12-0810:30427.57428.76427.31427.60
2017-12-0810:00426.73427.96426.66427.44
2017-12-0809:30425.38426.72425.32426.70
2017-12-0809:00422.77426.07422.57425.19
2017-12-0715:00422.72422.72422.64422.64
2017-12-0714:30423.01423.35422.27422.65
2017-12-0714:00421.71423.06421.62422.98
2017-12-0713:30421.71422.16421.34421.77
2017-12-0713:00422.38422.44421.49421.83
2017-12-0712:30423.21423.32421.94422.33
2017-12-0712:00
2017-12-0711:30423.24423.60423.24423.60
2017-12-0711:00424.32424.34423.19423.29
2017-12-0710:30423.91424.34423.72424.34
2017-12-0710:00424.22424.22423.39423.86
2017-12-0709:30422.37424.44422.14424.28
2017-12-0709:00422.51423.90422.21422.52
2017-12-0615:00419.95420.09419.95420.09
2017-12-0614:30419.82420.34419.52420.01
2017-12-0614:00418.32419.83417.25419.75
2017-12-0613:30418.96419.10417.61418.31
2017-12-0613:00420.13420.29418.94418.94
2017-12-0612:30421.97421.97419.25420.07
2017-12-0612:00
2017-12-0611:30423.34423.56423.34423.56
2017-12-0611:00424.30424.37423.23423.30
2017-12-0610:30424.18424.64423.78424.35
2017-12-0610:00423.67424.95423.67424.21
2017-12-0609:30423.39424.88422.53423.69
2017-12-0609:00426.78426.78423.11423.45
2017-12-0515:00429.54429.54429.43429.43
2017-12-0514:30429.78429.91429.15429.36
2017-12-0514:00430.16430.35429.66429.81
2017-12-0513:30429.78430.43429.44430.07
2017-12-0513:00429.21429.86429.04429.80
2017-12-0512:30429.95430.44428.79429.27
2017-12-0512:00
2017-12-0511:30429.10429.20429.10429.20
2017-12-0511:00429.05429.37428.70428.99
2017-12-0510:30426.97429.60426.97429.11
2017-12-0510:00424.66427.16424.60427.07
2017-12-0509:30425.06425.38424.29424.73
2017-12-0509:00424.17425.66423.71425.13
2017-12-0415:00425.26425.54425.26425.54
2017-12-0414:30426.46426.52425.16425.16
2017-12-0414:00426.67426.93425.81426.39
2017-12-0413:30426.61426.95426.33426.67
2017-12-0413:00427.46427.68426.26426.67
2017-12-0412:30427.78428.09427.43427.45
2017-12-0412:00
2017-12-0411:30427.64427.64427.59427.59
2017-12-0411:00427.94428.04427.44427.55
2017-12-0410:30427.70427.99427.25427.99
2017-12-0410:00428.31429.03427.52427.77
2017-12-0409:30425.69428.56425.35428.37
2017-12-0409:00425.74426.82425.20425.87
2017-12-0115:00425.94425.94425.67425.67
2017-12-0114:30426.58427.08425.72425.72
2017-12-0114:00427.70427.79426.11426.50
2017-12-0113:30426.23428.46426.23427.57
2017-12-0113:00425.94426.72425.88426.29
2017-12-0112:30426.42426.72425.83426.06
2017-12-0112:00
2017-12-0111:30425.79425.79425.77425.77
2017-12-0111:00426.72426.79425.63425.68
2017-12-0110:30427.74428.42426.26426.69
2017-12-0110:00427.49428.76426.80427.67
2017-12-0109:30430.40431.06427.35427.55
2017-12-0109:00431.30431.47430.15430.22
2017-11-3015:00427.39427.39427.27427.27
2017-11-3014:30427.47427.92426.25427.35
2017-11-3014:00425.73427.69425.64427.47
2017-11-3013:30425.28425.95425.21425.71
2017-11-3013:00425.18425.38424.88425.25
2017-11-3012:30423.77425.12423.61425.11
2017-11-3012:00
2017-11-3011:30423.57423.57423.56423.56
2017-11-3011:00423.99424.05423.08423.46
2017-11-3010:30425.04425.10423.55424.12
2017-11-3010:00424.29425.56424.29425.12
2017-11-3009:30422.10425.06422.10424.26
2017-11-3009:00419.81422.45419.81422.12
2017-11-2915:00417.22417.22417.07417.07
2017-11-2914:30417.01417.13415.86417.11
2017-11-2914:00417.53417.67417.02417.09
2017-11-2913:30417.05417.72416.91417.52
2017-11-2913:00417.47417.49416.66417.07
2017-11-2912:30418.00418.46417.43417.52
2017-11-2912:00
2017-11-2911:30418.36418.52418.36418.52
2017-11-2911:00417.93418.66417.86418.31
2017-11-2910:30418.06418.62417.86418.01
2017-11-2910:00416.63418.11416.47418.09
2017-11-2909:30417.90418.05416.13416.57
2017-11-2909:00415.37418.19415.27417.98
2017-11-2815:00411.23411.23411.18411.18
2017-11-2814:30411.69411.76410.75411.08
2017-11-2814:00410.91411.73410.88411.65
2017-11-2813:30410.97411.25410.78410.95
2017-11-2813:00410.32411.07410.32410.94
2017-11-2812:30411.81411.81410.02410.41
2017-11-2812:00
2017-11-2811:30411.69411.87411.69411.87
2017-11-2811:00412.74412.80411.47411.62
2017-11-2810:30410.53412.80410.27412.70
2017-11-2810:00409.44410.91409.44410.61
2017-11-2809:30410.99411.08408.97409.42
2017-11-2809:00411.74412.37410.84411.05
2017-11-2715:00412.00412.00411.93411.93
2017-11-2714:30412.69412.69411.92411.94
2017-11-2714:00412.12412.76412.03412.76
2017-11-2713:30412.84412.87412.11412.15
2017-11-2713:00412.58412.93412.40412.81
2017-11-2712:30412.90413.20412.57412.58
2017-11-2712:00
2017-11-2711:30413.13413.31413.13413.31
2017-11-2711:00413.37413.58412.69413.20
2017-11-2710:30413.58413.58412.11413.32
2017-11-2710:00414.24414.29413.08413.58
2017-11-2709:30413.56414.40413.01414.28
2017-11-2709:00413.80414.16412.25413.55
2017-11-2415:00412.67412.67412.63412.63
2017-11-2414:30413.04413.17412.72412.76
2017-11-2414:00413.21413.22412.59412.95
2017-11-2413:30413.20413.26412.72413.21
2017-11-2413:00412.93413.39412.60413.17
2017-11-2412:30411.69413.25411.69412.87
2017-11-2412:00
2017-11-2411:30411.30411.30411.24411.24
2017-11-2411:00409.99411.41409.74411.40
2017-11-2410:30409.84410.07409.35410.03
2017-11-2410:00410.11410.20409.46409.81
2017-11-2409:30408.91410.56408.65410.12
2017-11-2409:00410.47410.47407.84408.94
2017-11-2215:00412.57412.57412.51412.51
2017-11-2214:30412.95412.99412.07412.69
2017-11-2214:00412.61413.09412.16412.88
2017-11-2213:30411.66412.69411.60412.57
2017-11-2213:00411.56411.91411.30411.59
2017-11-2212:30411.18412.23410.99411.56
2017-11-2212:00
2017-11-2211:30410.81410.81410.72410.72
2017-11-2211:00411.04411.39410.69410.83
2017-11-2210:30411.53411.55410.59410.96
2017-11-2210:00411.42411.65410.69411.53
2017-11-2209:30410.46412.05410.30411.42
2017-11-2209:00409.34411.34409.34410.25
2017-11-2115:00408.62408.62408.55408.55
2017-11-2114:30409.87409.87408.59408.61
2017-11-2114:00409.81409.98409.23409.92
2017-11-2113:30409.10410.07409.00409.86
2017-11-2113:00408.83409.50408.83409.06
2017-11-2112:30408.09408.88408.09408.81
2017-11-2112:00
2017-11-2111:30408.32408.32408.22408.22
2017-11-2111:00408.32408.77407.83408.44
2017-11-2110:30407.48408.45407.38408.13
2017-11-2110:00407.16408.29407.08407.48
2017-11-2109:30409.17409.66407.07407.08
2017-11-2109:00407.44409.23406.86408.90
2017-11-2015:00404.34404.34404.13404.13
2017-11-2014:30405.12405.12404.15404.26
2017-11-2014:00404.53405.02404.14405.02
2017-11-2013:30404.30404.66404.15404.44
2017-11-2013:00404.27404.55403.77404.31
2017-11-2012:30404.82405.26404.25404.30
2017-11-2012:00
2017-11-2011:30404.87404.89404.87404.89
2017-11-2011:00405.26405.51404.57404.77
2017-11-2010:30406.78407.15405.29405.33
2017-11-2010:00407.55407.80406.01406.76
2017-11-2009:30407.73408.22407.10407.52
2017-11-2009:00406.80408.46405.41407.60
2017-11-1715:00409.59409.59409.44409.44
2017-11-1714:30409.01410.00408.37409.45
2017-11-1714:00410.63410.63408.96409.20
2017-11-1713:30411.20411.32410.09410.70
2017-11-1713:00410.42411.71409.59411.23
2017-11-1712:30412.81413.08410.51410.51
2017-11-1712:00
2017-11-1711:30411.28411.46411.28411.46
2017-11-1711:00414.40414.64411.40411.41
2017-11-1710:30415.10415.16413.77414.40
2017-11-1710:00415.00415.98414.48415.01
2017-11-1709:30414.57415.01413.87415.00
2017-11-1709:00414.82415.23413.00414.55
2017-11-1615:00410.21410.21410.12410.12
2017-11-1614:30409.88410.61409.80410.31
2017-11-1614:00411.66412.46409.11409.88
2017-11-1613:30410.02412.42409.74411.77
2017-11-1613:00407.78410.33407.78410.02
2017-11-1612:30407.97408.27407.17407.73
2017-11-1612:00
2017-11-1611:30408.20408.23408.20408.23
2017-11-1611:00407.58408.54407.17408.21
2017-11-1610:30406.72408.11406.59407.68
2017-11-1610:00406.76406.99406.04406.80
2017-11-1609:30407.23407.98405.81406.79
2017-11-1609:00406.26408.57405.94407.13
2017-11-1515:00407.25407.25407.13407.13
2017-11-1514:30407.75409.38407.43407.57
2017-11-1514:00407.03407.82406.06407.82
2017-11-1513:30407.60407.93406.67407.15
2017-11-1513:00406.38407.83406.10407.69
2017-11-1512:30408.71409.66405.86406.34
2017-11-1512:00
2017-11-1511:30408.16408.20408.16408.20
2017-11-1511:00409.62409.62407.66408.19
2017-11-1510:30410.28410.28409.12409.61
2017-11-1510:00412.34412.62409.99410.37
2017-11-1509:30411.37412.53409.65412.42
2017-11-1509:00414.63414.99411.38411.39
2017-11-1415:00416.88416.88416.86416.86
2017-11-1414:30417.29417.62416.75416.95
2017-11-1414:00417.58417.89416.93417.19
2017-11-1413:30418.02418.02417.12417.57
2017-11-1413:00417.48418.15416.91417.89
2017-11-1412:30417.18418.66417.18417.45
2017-11-1412:00
2017-11-1411:30416.71416.71416.68416.68
2017-11-1411:00417.54417.84416.38416.90
2017-11-1410:30417.65418.62417.61417.63
2017-11-1410:00416.42418.43416.42417.69
2017-11-1409:30418.12418.52415.74416.41
2017-11-1409:00417.84419.96417.45418.13
2017-11-1315:00416.79416.79416.67416.67
2017-11-1314:30417.69417.88416.36416.81
2017-11-1314:00418.02418.21417.31417.68
2017-11-1313:30417.76418.11417.53418.00
2017-11-1313:00418.33418.90417.77417.77
2017-11-1312:30418.87419.12418.08418.33
2017-11-1312:00
2017-11-1311:30418.97418.97418.95418.95
2017-11-1311:00419.01419.29418.44418.95
2017-11-1310:30418.42419.06418.33418.91
2017-11-1310:00419.77419.82417.84418.52
2017-11-1309:30419.38419.98418.48419.74
2017-11-1309:00424.29424.29419.44419.47
2017-11-1015:00425.93425.95425.93425.95
2017-11-1014:30427.49427.49425.83426.27
2017-11-1014:00426.91427.64426.40427.48
2017-11-1013:30427.40427.53426.48426.84
2017-11-1013:00426.89427.89426.80427.36
2017-11-1012:30426.78427.75426.76426.95
2017-11-1012:00
2017-11-1011:30425.75425.75425.59425.59
2017-11-1011:00426.68427.18425.42425.74
2017-11-1010:30428.32429.87426.72426.80
2017-11-1010:00426.89428.28426.62428.23
2017-11-1009:30427.07427.40424.77426.87
2017-11-1009:00426.04429.84426.04427.04
2017-11-0915:00431.85431.85431.75431.75
2017-11-0914:30427.87433.69426.09431.90
2017-11-0914:00435.31435.44427.69428.01
2017-11-0913:30441.63441.94434.60435.35
2017-11-0913:00442.66442.75441.70441.70
2017-11-0912:30441.85442.97440.48442.67
2017-11-0912:00
2017-11-0911:30443.27443.27443.23443.23
2017-11-0911:00438.62443.27438.53443.21
2017-11-0910:30434.31438.87434.28438.78
2017-11-0910:00433.34434.25433.30434.25
2017-11-0909:30433.12433.51432.74433.37
2017-11-0909:00432.57433.43431.20432.96

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。 

Twitter