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 
2017-06-2315:00404.03404.03404.02404.02
2017-06-2314:30404.13404.22403.71403.95
2017-06-2314:00403.56404.31403.48404.12
2017-06-2313:30403.79403.93403.57403.63
2017-06-2313:00404.06404.22403.55403.79
2017-06-2312:30403.91404.28403.86404.11
2017-06-2312:00
2017-06-2311:30403.59403.65403.59403.65
2017-06-2311:00404.09404.10403.36403.64
2017-06-2310:30404.15404.18403.67404.06
2017-06-2310:00404.34404.68403.84404.15
2017-06-2309:30403.54404.75403.46404.22
2017-06-2309:00404.41404.41402.36403.54
2017-06-2215:00402.36402.36402.32402.32
2017-06-2214:30402.61403.05402.51402.70
2017-06-2214:00402.06402.56401.99402.56
2017-06-2213:30402.76402.93402.03402.07
2017-06-2213:00403.09403.10402.67402.80
2017-06-2212:30402.38403.77402.38403.10
2017-06-2212:00
2017-06-2211:30402.12402.13402.12402.13
2017-06-2211:00402.54402.80401.99402.20
2017-06-2210:30402.77402.78402.38402.51
2017-06-2210:00402.25402.98402.25402.74
2017-06-2209:30402.85402.90402.22402.24
2017-06-2209:00403.28403.54402.06402.91
2017-06-2115:00402.74402.74402.68402.68
2017-06-2114:30403.23403.23402.58402.58
2017-06-2114:00403.48403.93403.16403.20
2017-06-2113:30403.57404.09403.25403.55
2017-06-2113:00403.18403.58403.02403.55
2017-06-2112:30402.96403.17402.02403.15
2017-06-2112:00
2017-06-2111:30403.26403.39403.26403.39
2017-06-2111:00403.02403.32402.86403.24
2017-06-2110:30403.07403.55402.58402.99
2017-06-2110:00403.65404.19403.11403.11
2017-06-2109:30402.57404.20401.75403.63
2017-06-2109:00405.60405.60401.61402.82
2017-06-2015:00408.45408.45408.36408.36
2017-06-2014:30409.54409.70408.78408.78
2017-06-2014:00410.33410.40409.51409.54
2017-06-2013:30410.18410.35409.97410.34
2017-06-2013:00410.80410.93410.14410.21
2017-06-2012:30411.57411.71410.50410.84
2017-06-2012:00
2017-06-2011:30411.34411.46411.34411.46
2017-06-2011:00411.52411.92411.34411.39
2017-06-2010:30411.59412.04411.17411.49
2017-06-2010:00410.71411.65410.71411.56
2017-06-2009:30410.96411.79410.68410.74
2017-06-2009:00410.24413.35409.74410.94
2017-06-1915:00404.70404.70404.58404.58
2017-06-1914:30404.77405.03404.40404.91
2017-06-1914:00405.16405.51404.49404.78
2017-06-1913:30405.08405.77405.08405.13
2017-06-1913:00405.80405.80404.90405.12
2017-06-1912:30405.33406.00405.33405.84
2017-06-1912:00
2017-06-1911:30405.36405.36405.34405.34
2017-06-1911:00405.16405.80405.14405.39
2017-06-1910:30405.11405.41405.01405.16
2017-06-1910:00404.58405.49404.50405.02
2017-06-1909:30403.32404.58403.00404.50
2017-06-1909:00403.07403.97400.87403.23
2017-06-1615:00404.90404.90404.89404.89
2017-06-1614:30404.25404.93402.87404.93
2017-06-1614:00404.40404.69404.01404.24
2017-06-1613:30404.51404.67404.13404.39
2017-06-1613:00405.10405.40404.10404.43
2017-06-1612:30405.47406.58405.05405.06
2017-06-1612:00
2017-06-1611:30404.39404.39404.37404.37
2017-06-1611:00404.16404.53403.70404.48
2017-06-1610:30401.48404.39401.23404.14
2017-06-1610:00401.54401.75400.93401.55
2017-06-1609:30401.97402.38400.56401.50
2017-06-1609:00398.55403.09398.55402.00
2017-06-1515:00395.89395.89395.86395.86
2017-06-1514:30396.05397.00396.05396.21
2017-06-1514:00395.90396.64395.90396.07
2017-06-1513:30396.64396.64395.90395.90
2017-06-1513:00395.88396.96395.79396.70
2017-06-1512:30396.44396.52395.08395.86
2017-06-1512:00
2017-06-1511:30396.44396.44396.44396.44
2017-06-1511:00396.74396.83396.01396.41
2017-06-1510:30398.51398.51395.71396.83
2017-06-1510:00400.88401.13398.02398.68
2017-06-1509:30400.78401.77400.63400.70
2017-06-1509:00400.06401.00399.45400.71
2017-06-1415:00401.74401.74401.58401.58
2017-06-1414:30402.25402.91401.93401.93
2017-06-1414:00402.40402.59402.08402.25
2017-06-1413:30401.82402.53401.65402.46
2017-06-1413:00401.29401.83401.18401.75
2017-06-1412:30402.42402.42401.28401.28
2017-06-1412:00
2017-06-1411:30402.74402.78402.74402.78
2017-06-1411:00404.80405.10402.65402.75
2017-06-1410:30404.72405.41404.49404.80
2017-06-1410:00404.83404.98404.53404.76
2017-06-1409:30405.05405.24403.99404.69
2017-06-1409:00406.38406.49404.89405.12
2017-06-1315:00403.36403.36403.28403.28
2017-06-1314:30403.97404.18403.52403.52
2017-06-1314:00403.89404.12403.61403.96
2017-06-1313:30404.31404.67403.87403.88
2017-06-1313:00404.56404.58403.84404.31
2017-06-1312:30404.98405.03404.19404.56
2017-06-1312:00
2017-06-1311:30404.82404.82404.81404.81
2017-06-1311:00404.69405.68404.68404.82
2017-06-1310:30403.69405.02403.59404.74
2017-06-1310:00402.25404.07402.25403.81
2017-06-1309:30401.16402.83400.93402.26
2017-06-1309:00402.51403.12399.88401.31
2017-06-1215:00404.79404.79404.64404.64
2017-06-1214:30404.69404.99404.50404.81
2017-06-1214:00404.79404.94404.36404.81
2017-06-1213:30404.61405.15404.47404.82
2017-06-1213:00405.58405.58404.67404.67
2017-06-1212:30405.97406.26405.26405.56
2017-06-1212:00
2017-06-1211:30406.80406.80406.79406.79
2017-06-1211:00406.41406.95406.20406.81
2017-06-1210:30405.83406.65405.70406.41
2017-06-1210:00404.90405.90404.61405.83
2017-06-1209:30406.61406.61404.45404.90
2017-06-1209:00404.24408.16404.12406.63
2017-06-0915:00405.11405.11404.77404.77
2017-06-0914:30404.97405.13404.63404.86
2017-06-0914:00404.97405.25404.58404.96
2017-06-0913:30405.59405.64404.42405.00
2017-06-0913:00406.14406.35405.39405.65
2017-06-0912:30406.51406.99405.96406.15
2017-06-0912:00
2017-06-0911:30406.66406.66406.63406.63
2017-06-0911:00405.86406.62405.49406.62
2017-06-0910:30405.20406.40404.72405.86
2017-06-0910:00402.34406.30402.22405.48
2017-06-0909:30402.08403.25401.91402.28
2017-06-0909:00402.34404.92401.75402.11
2017-06-0815:00403.35403.35403.28403.28
2017-06-0814:30403.59404.70403.27403.46
2017-06-0814:00406.77406.89403.52403.65
2017-06-0813:30405.27407.13404.41406.93
2017-06-0813:00405.68405.75405.21405.24
2017-06-0812:30405.90406.02405.17405.66
2017-06-0812:00
2017-06-0811:30405.88405.88405.78405.78
2017-06-0811:00406.07406.12405.74405.78
2017-06-0810:30406.30406.42405.87406.06
2017-06-0810:00407.09407.14406.32406.33
2017-06-0809:30407.66408.26406.24407.08
2017-06-0809:00410.56410.56406.81407.63
2017-06-0715:00407.13407.13407.01407.01
2017-06-0714:30407.98408.10406.93407.30
2017-06-0714:00407.67408.49407.67407.95
2017-06-0713:30407.75408.16407.70407.70
2017-06-0713:00407.29408.01407.23407.83
2017-06-0712:30406.59407.12406.19407.01
2017-06-0712:00
2017-06-0711:30406.86406.86406.77406.77
2017-06-0711:00406.70407.07406.50406.94
2017-06-0710:30406.20406.85406.00406.67
2017-06-0710:00405.74407.85405.69406.19
2017-06-0709:30404.12406.20404.00405.74
2017-06-0709:00402.59405.01402.16404.13
2017-06-0615:00402.84402.84402.71402.71
2017-06-0614:30404.58404.58402.65402.96
2017-06-0614:00404.89405.28404.50404.63
2017-06-0613:30404.29405.21404.29404.94
2017-06-0613:00404.09404.55403.89404.27
2017-06-0612:30405.76405.78403.89404.03
2017-06-0612:00
2017-06-0611:30405.87405.87405.81405.81
2017-06-0611:00406.94406.98405.81405.81
2017-06-0610:30407.71407.71406.46406.97
2017-06-0610:00406.82407.74406.70407.73
2017-06-0609:30409.01409.28406.66406.82
2017-06-0609:00406.09409.56405.41409.07
2017-06-0515:00408.23408.23408.19408.19
2017-06-0514:30408.70408.70408.27408.44
2017-06-0514:00408.58409.20408.18408.69
2017-06-0513:30408.24408.80408.11408.61
2017-06-0513:00407.85408.54407.85408.20
2017-06-0512:30408.58409.36407.67407.83
2017-06-0512:00
2017-06-0511:30408.24408.28408.24408.28
2017-06-0511:00408.63409.11408.21408.29
2017-06-0510:30408.71409.32408.45408.59
2017-06-0510:00408.88409.15408.20408.62
2017-06-0509:30408.69409.31407.88408.86
2017-06-0509:00412.69413.00407.47408.64
2017-06-0215:00415.73415.73415.62415.62
2017-06-0214:30415.73415.77415.28415.67
2017-06-0214:00415.57415.87414.43415.74
2017-06-0213:30415.64416.31415.48415.48
2017-06-0213:00416.20416.38415.33415.67
2017-06-0212:30414.56416.42414.56416.30
2017-06-0212:00
2017-06-0211:30414.22414.28414.22414.28
2017-06-0211:00413.28414.45413.27414.32
2017-06-0210:30411.86413.31411.83413.28
2017-06-0210:00410.10411.82409.78411.66
2017-06-0209:30410.32410.32409.52410.12
2017-06-0209:00402.77411.30402.53410.43
2017-06-0115:00399.30399.30399.23399.23
2017-06-0114:30399.00399.16398.78399.11
2017-06-0114:00399.30399.32398.41398.91
2017-06-0113:30399.10399.47398.78399.43
2017-06-0113:00398.73399.15398.52399.09
2017-06-0112:30399.11399.11398.34398.67
2017-06-0112:00
2017-06-0111:30399.44399.44399.32399.32
2017-06-0111:00398.18399.43398.18399.43
2017-06-0110:30400.03400.48397.98398.17
2017-06-0110:00399.57400.46399.03400.14
2017-06-0109:30399.86399.95398.66399.63
2017-06-0109:00393.65400.02393.35399.87
2017-05-3115:00397.17397.30397.17397.30
2017-05-3114:30396.28396.98396.19396.68
2017-05-3114:00396.83396.92396.28396.28
2017-05-3113:30397.45397.73396.61396.75
2017-05-3113:00397.51397.55396.96397.45
2017-05-3112:30397.05397.55397.01397.49
2017-05-3112:00
2017-05-3111:30397.44397.48397.44397.48
2017-05-3111:00397.38397.48397.06397.25
2017-05-3110:30397.35397.66397.22397.24
2017-05-3110:00397.91397.93397.27397.41
2017-05-3109:30397.87398.04397.08397.94
2017-05-3109:00398.53398.53397.55397.91
2017-05-3015:00400.05400.05399.97399.97
2017-05-3014:30399.90400.29399.67399.89
2017-05-3014:00399.62400.22399.53399.90
2017-05-3013:30399.20399.96398.90399.64
2017-05-3013:00398.91399.68398.86399.20
2017-05-3012:30397.95399.18397.89398.91
2017-05-3012:00
2017-05-3011:30397.89397.89397.83397.83
2017-05-3011:00397.81398.27397.68397.94
2017-05-3010:30398.25398.42397.61397.84
2017-05-3010:00398.70398.79397.74398.25
2017-05-3009:30399.61399.75398.68398.70
2017-05-3009:00399.22399.66398.88399.53
2017-05-2915:00400.14400.14399.83399.83
2017-05-2914:30400.84400.92400.07400.07
2017-05-2914:00401.08401.39400.80400.89
2017-05-2913:30401.53401.77401.06401.08
2017-05-2913:00401.80401.80401.50401.56
2017-05-2912:30401.39402.14401.38401.77
2017-05-2912:00
2017-05-2911:30401.34401.36401.34401.36
2017-05-2911:00400.87401.31400.39401.31
2017-05-2910:30401.26401.27400.64400.85
2017-05-2910:00400.55401.75400.23401.20
2017-05-2909:30400.05401.75400.05400.57
2017-05-2909:00401.34401.68399.73400.14
2017-05-2615:00401.54401.54401.48401.48
2017-05-2614:30402.05402.32401.83401.98
2017-05-2614:00402.62402.67401.22402.08
2017-05-2613:30402.65402.80402.46402.62
2017-05-2613:00402.61402.71402.17402.65
2017-05-2612:30403.30403.30402.15402.54
2017-05-2612:00
2017-05-2611:30403.94403.97403.94403.97
2017-05-2611:00404.49404.55403.22403.94
2017-05-2610:30405.41405.41404.51404.51
2017-05-2610:00405.83406.06405.08405.40
2017-05-2609:30405.51406.27405.21405.86
2017-05-2609:00403.73405.61403.65405.61
2017-05-2515:00403.62403.62403.57403.57
2017-05-2514:30404.17404.47403.57403.60
2017-05-2514:00404.58404.92403.95404.19
2017-05-2513:30405.19405.76404.45404.55
2017-05-2513:00406.40406.45405.18405.26
2017-05-2512:30406.43406.92406.22406.43
2017-05-2512:00
2017-05-2511:30406.35406.39406.35406.39
2017-05-2511:00406.08406.71405.79406.43
2017-05-2510:30404.72406.43404.67406.05
2017-05-2510:00403.22404.59403.12404.59
2017-05-2509:30402.54404.24402.41403.29
2017-05-2509:00404.74404.74402.35402.55
2017-05-2415:00405.08405.08405.01405.01
2017-05-2414:30404.69405.16404.61405.15
2017-05-2414:00404.67405.04404.41404.67
2017-05-2413:30404.41405.32404.29404.70
2017-05-2413:00405.33405.49404.30404.41
2017-05-2412:30405.02405.43404.70405.17
2017-05-2412:00
2017-05-2411:30405.19405.22405.19405.22
2017-05-2411:00404.98405.25404.75404.96
2017-05-2410:30405.59405.66404.64405.03
2017-05-2410:00404.89406.14404.79405.66
2017-05-2409:30404.04405.08403.94404.86
2017-05-2409:00404.41404.95403.80404.05
2017-05-2315:00399.82399.82399.77399.77
2017-05-2314:30400.22400.22399.33399.94
2017-05-2314:00400.98400.98399.89400.28
2017-05-2313:30400.93401.25400.85400.98
2017-05-2313:00401.44401.47400.82400.93
2017-05-2312:30400.60401.95400.59401.30
2017-05-2312:00
2017-05-2311:30400.69400.75400.69400.75
2017-05-2311:00399.92400.99399.82400.59
2017-05-2310:30399.88400.35399.21399.92
2017-05-2310:00400.80400.93399.68400.06
2017-05-2309:30400.75401.61400.44400.83
2017-05-2309:00401.56402.76400.07400.61
2017-05-2215:00403.62403.62403.54403.54
2017-05-2214:30402.61403.49402.61403.49
2017-05-2214:00402.91403.00402.42402.57
2017-05-2213:30402.94403.46402.91402.97
2017-05-2213:00403.38403.40402.91402.94
2017-05-2212:30402.48403.98402.48403.45
2017-05-2212:00
2017-05-2211:30402.42402.42402.42402.42
2017-05-2211:00402.36402.85402.22402.43
2017-05-2210:30402.11402.96401.86402.34
2017-05-2210:00400.99402.47400.58402.14
2017-05-2209:30402.42402.45400.51400.88
2017-05-2209:00401.97403.58401.45402.37

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