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 
2017-01-2015:00423.07423.07422.92422.92
2017-01-2014:30423.64424.08423.46423.50
2017-01-2014:00422.90424.15422.86423.62
2017-01-2013:30422.27422.88422.13422.79
2017-01-2013:00421.06422.64421.05422.31
2017-01-2012:30420.95421.76420.45421.10
2017-01-2012:00
2017-01-2011:30421.10421.14421.10421.14
2017-01-2011:00420.63421.45420.32421.13
2017-01-2010:30421.17421.17419.31420.58
2017-01-2010:00422.56422.60421.03421.17
2017-01-2009:30423.93424.03421.59422.56
2017-01-2009:00423.27425.40422.71423.40
2017-01-1915:00422.50422.50422.34422.34
2017-01-1914:30421.89422.95421.89422.52
2017-01-1914:00422.09422.64421.91421.96
2017-01-1913:30421.52422.43421.52421.99
2017-01-1913:00422.41422.41421.18421.53
2017-01-1912:30421.96422.53420.73422.45
2017-01-1912:00
2017-01-1911:30422.76422.76422.69422.69
2017-01-1911:00423.30423.97422.45422.78
2017-01-1910:30423.39423.92422.73423.24
2017-01-1910:00422.90423.74421.91423.42
2017-01-1909:30422.57424.48422.45422.99
2017-01-1909:00423.32424.40422.01422.46
2017-01-1815:00417.44417.44417.16417.16
2017-01-1814:30416.59417.40416.17417.40
2017-01-1814:00414.79416.83414.34416.59
2017-01-1813:30413.90415.00413.85414.63
2017-01-1813:00412.61414.14412.60413.95
2017-01-1812:30410.92413.55410.92412.62
2017-01-1812:00
2017-01-1811:30412.03412.09412.03412.09
2017-01-1811:00409.08412.44409.00412.14
2017-01-1810:30409.17410.62408.80409.09
2017-01-1810:00407.52409.27407.24409.27
2017-01-1809:30406.01409.26405.73407.62
2017-01-1809:00408.28411.33405.67405.85
2017-01-1715:00412.28412.28412.17412.17
2017-01-1714:30412.62412.84411.71412.71
2017-01-1714:00414.98414.98412.56412.62
2017-01-1713:30415.93416.09414.37414.97
2017-01-1713:00416.43416.60414.97415.77
2017-01-1712:30415.77416.67415.08416.59
2017-01-1712:00
2017-01-1711:30416.37416.37416.32416.32
2017-01-1711:00417.72417.74416.03416.30
2017-01-1710:30418.29418.29416.87417.79
2017-01-1710:00415.33418.28415.33418.20
2017-01-1709:30415.64416.50413.26415.31
2017-01-1709:00419.39419.42415.11415.55
2017-01-1615:00420.87420.87420.75420.75
2017-01-1614:30420.75420.96420.10420.56
2017-01-1614:00421.25421.26420.20420.73
2017-01-1613:30420.60421.43420.57421.18
2017-01-1613:00419.48420.90419.44420.60
2017-01-1612:30420.28420.28419.06419.59
2017-01-1612:00
2017-01-1611:30420.81420.93420.81420.93
2017-01-1611:00421.26421.45420.29420.71
2017-01-1610:30422.05422.24421.20421.35
2017-01-1610:00422.50422.58421.49422.08
2017-01-1609:30422.73422.95422.07422.44
2017-01-1609:00424.26424.78422.62422.68
2017-01-1315:00425.86425.91425.86425.91
2017-01-1314:30425.40426.40424.97425.85
2017-01-1314:00424.48425.83424.47425.46
2017-01-1313:30424.64425.03424.23424.42
2017-01-1313:00425.31425.66424.52424.56
2017-01-1312:30424.54426.00424.51425.33
2017-01-1312:00
2017-01-1311:30423.16423.29423.16423.29
2017-01-1311:00423.47423.56422.20423.09
2017-01-1310:30423.25423.65423.09423.40
2017-01-1310:00423.11423.77422.99423.20
2017-01-1309:30422.37423.14421.95423.14
2017-01-1309:00422.50424.32421.88422.21
2017-01-1215:00423.61423.64423.61423.64
2017-01-1214:30425.51425.51423.31423.72
2017-01-1214:00423.88425.63423.88425.47
2017-01-1213:30423.54423.96423.31423.89
2017-01-1213:00423.43423.65422.41423.47
2017-01-1212:30426.34426.53423.12423.41
2017-01-1212:00
2017-01-1211:30426.95427.05426.95427.05
2017-01-1211:00427.46427.60426.00426.90
2017-01-1210:30427.86428.05426.38427.42
2017-01-1210:00424.47428.41424.40427.83
2017-01-1209:30422.50424.92421.73424.61
2017-01-1209:00425.29426.06421.65422.26
2017-01-1115:00425.42425.61425.42425.61
2017-01-1114:30424.89426.17424.76425.41
2017-01-1114:00423.54425.26423.54424.86
2017-01-1113:30423.18423.73423.15423.50
2017-01-1113:00423.88424.01423.06423.06
2017-01-1112:30423.06424.12423.06423.88
2017-01-1112:00
2017-01-1111:30423.37423.40423.37423.40
2017-01-1111:00422.95423.77422.81423.42
2017-01-1110:30423.37423.42422.47422.93
2017-01-1110:00424.17424.23422.95423.32
2017-01-1109:30424.13424.35423.54424.01
2017-01-1109:00422.80424.78421.98424.02
2017-01-1015:00422.71422.71422.56422.56
2017-01-1014:30422.70423.73422.68422.85
2017-01-1014:00423.83424.00422.56422.72
2017-01-1013:30422.60423.93422.51423.93
2017-01-1013:00422.14423.08422.14422.44
2017-01-1012:30423.96423.96422.09422.12
2017-01-1012:00
2017-01-1011:30426.00426.00425.99425.99
2017-01-1011:00425.68426.92425.59426.09
2017-01-1010:30424.80426.03424.79425.71
2017-01-1010:00424.49425.00424.16424.86
2017-01-1009:30425.93426.00424.50424.51
2017-01-1009:00425.51426.26424.35425.97
2017-01-0615:00427.13427.16427.13427.16
2017-01-0614:30425.68427.50425.68427.37
2017-01-0614:00424.86425.71424.75425.71
2017-01-0613:30423.74424.91423.52424.81
2017-01-0613:00425.09425.28423.73423.73
2017-01-0612:30425.51425.65424.79425.13
2017-01-0612:00
2017-01-0611:30425.49425.50425.49425.50
2017-01-0611:00425.31425.57424.82425.49
2017-01-0610:30426.15426.30425.00425.15
2017-01-0610:00426.60427.08425.77426.12
2017-01-0609:30423.88426.52423.88426.49
2017-01-0609:00423.28424.13421.76423.90
2017-01-0515:00431.56431.56431.48431.48
2017-01-0514:30429.81431.73429.51431.47
2017-01-0514:00430.02430.27429.36429.82
2017-01-0513:30430.34431.05429.97430.16
2017-01-0513:00430.28430.75429.92430.37
2017-01-0512:30430.65430.96429.68430.31
2017-01-0512:00
2017-01-0511:30431.53431.59431.53431.59
2017-01-0511:00432.18432.61430.57431.61
2017-01-0510:30433.70433.70432.20432.20
2017-01-0510:00432.78433.75432.37433.70
2017-01-0509:30432.23433.52432.17432.52
2017-01-0509:00435.24435.24430.90432.15
2017-01-0415:00432.52432.59432.52432.59
2017-01-0414:30432.58433.30432.30432.76
2017-01-0414:00432.19432.51431.80432.49
2017-01-0413:30432.15432.23431.32431.94
2017-01-0413:00432.19432.63431.52432.24
2017-01-0412:30432.71433.07431.86432.12
2017-01-0412:00
2017-01-0411:30432.39432.44432.39432.44
2017-01-0411:00431.34432.66431.20432.41
2017-01-0410:30429.89431.45429.64431.33
2017-01-0410:00430.34430.67428.73429.97
2017-01-0409:30428.78430.45428.47430.36
2017-01-0409:00423.49430.18423.08428.54
2016-12-3015:00416.88417.02416.88417.02
2016-12-3014:30416.41417.57416.10416.10
2016-12-3014:00415.87416.46415.77416.41
2016-12-3013:30416.86417.10415.74415.87
2016-12-3013:00417.37418.25416.71416.77
2016-12-3012:30416.19417.62416.19417.44
2016-12-3012:00
2016-12-3011:30415.56415.56415.51415.51
2016-12-3011:00414.88415.44414.31415.27
2016-12-3010:30414.58414.95414.17414.84
2016-12-3010:00414.03415.08413.87414.52
2016-12-3009:30414.11414.66413.43414.39
2016-12-3009:00411.59415.42411.42414.18
2016-12-2915:00418.05418.10418.05418.10
2016-12-2914:30416.86418.16416.86418.16
2016-12-2914:00417.41417.90416.58416.63
2016-12-2913:30415.92417.51415.67417.41
2016-12-2913:00417.59417.60415.53415.95
2016-12-2912:30418.14418.22417.00417.53
2016-12-2912:00
2016-12-2911:30418.16418.19418.16418.19
2016-12-2911:00418.28418.66417.39418.20
2016-12-2910:30419.01419.33418.06418.27
2016-12-2910:00420.57420.57418.93419.10
2016-12-2909:30420.85423.19420.42420.57
2016-12-2909:00421.77423.46419.42420.86
2016-12-2815:00426.70426.70426.69426.69
2016-12-2814:30427.09427.22426.22426.55
2016-12-2814:00428.04428.04427.09427.09
2016-12-2813:30428.19428.39427.90428.01
2016-12-2813:00428.10428.72428.03428.21
2016-12-2812:30428.98429.09427.34428.13
2016-12-2812:00
2016-12-2811:30428.76428.76428.53428.53
2016-12-2811:00428.91429.17428.35428.69
2016-12-2810:30428.34429.15428.27428.84
2016-12-2810:00427.58428.55427.41428.36
2016-12-2809:30426.99428.32426.91427.58
2016-12-2809:00428.42429.04426.56426.89
2016-12-2715:00426.89426.91426.89426.91
2016-12-2714:30427.03427.58426.48427.23
2016-12-2714:00428.26428.75426.84427.09
2016-12-2713:30428.42428.53427.53428.24
2016-12-2713:00430.18430.18428.50428.50
2016-12-2712:30431.24431.47429.79430.21
2016-12-2712:00
2016-12-2711:30431.19431.19431.00431.00
2016-12-2711:00430.87431.65430.71431.34
2016-12-2710:30430.07431.30430.04430.90
2016-12-2710:00429.71431.09429.46430.03
2016-12-2709:30428.71429.71428.44429.71
2016-12-2709:00425.78429.21425.03428.72
2016-12-2615:00428.41428.41428.32428.32
2016-12-2614:30428.34428.61427.69428.22
2016-12-2614:00428.00428.29427.79428.26
2016-12-2613:30427.81428.34427.62427.91
2016-12-2613:00427.26427.98427.20427.88
2016-12-2612:30427.59427.65426.51427.21
2016-12-2612:00
2016-12-2611:30428.09428.09428.06428.06
2016-12-2611:00427.68428.28427.57428.05
2016-12-2610:30428.08428.10427.48427.64
2016-12-2610:00428.66429.43427.96428.08
2016-12-2609:30428.38429.41428.16428.50
2016-12-2609:00429.70430.22427.73428.42
2016-12-2215:00432.03432.12432.03432.12
2016-12-2214:30431.17431.99430.67431.99
2016-12-2214:00431.04431.86430.37431.26
2016-12-2213:30430.96431.46430.06431.10
2016-12-2213:00430.38431.11429.79430.96
2016-12-2212:30431.25431.52429.74430.26
2016-12-2212:00
2016-12-2211:30432.30432.32432.30432.32
2016-12-2211:00431.62432.53430.77432.39
2016-12-2210:30431.57432.40431.25431.83
2016-12-2210:00431.19432.94430.98431.58
2016-12-2209:30428.61431.81428.57431.30
2016-12-2209:00432.22432.59428.13428.60
2016-12-2115:00433.73433.73433.67433.67
2016-12-2114:30433.62435.18433.29433.99
2016-12-2114:00434.40435.31433.41433.74
2016-12-2113:30435.12435.12432.95434.32
2016-12-2113:00436.66436.99435.08435.08
2016-12-2112:30436.07437.19434.33436.72
2016-12-2112:00
2016-12-2111:30437.52437.52437.30437.30
2016-12-2111:00438.76438.83436.49437.38
2016-12-2110:30439.15440.02437.54438.60
2016-12-2110:00438.33439.42437.91439.12
2016-12-2109:30443.33443.38438.19438.45
2016-12-2109:00437.59443.78437.52443.30
2016-12-2015:00435.98436.09435.98436.09
2016-12-2014:30433.67436.09433.47436.07
2016-12-2014:00433.83434.09433.27433.73
2016-12-2013:30431.35433.93431.31433.82
2016-12-2013:00429.65431.56429.34431.35
2016-12-2012:30432.69433.24429.14429.71
2016-12-2012:00
2016-12-2011:30432.66432.67432.66432.67
2016-12-2011:00432.25433.29431.80432.66
2016-12-2010:30434.70434.79432.18432.28
2016-12-2010:00435.80435.88434.50434.61
2016-12-2009:30435.89436.75435.12435.83
2016-12-2009:00435.19436.71433.69435.93
2016-12-1915:00439.94439.94439.79439.79
2016-12-1914:30439.02439.91438.84439.91
2016-12-1914:00439.29439.40438.79438.98
2016-12-1913:30438.81439.82438.73439.32
2016-12-1913:00439.36439.43438.07438.83
2016-12-1912:30439.91440.15438.89439.33
2016-12-1912:00
2016-12-1911:30440.23440.23440.16440.16
2016-12-1911:00440.05440.67439.66440.25
2016-12-1910:30439.97440.53439.17439.91
2016-12-1910:00439.54440.77439.08439.86
2016-12-1909:30439.80440.57439.17439.51
2016-12-1909:00441.57442.37438.06439.85
2016-12-1615:00446.21446.21446.05446.05
2016-12-1614:30445.83446.73445.83446.68
2016-12-1614:00445.83446.29445.54445.83
2016-12-1613:30445.79446.33445.37445.90
2016-12-1613:00446.87446.91445.76445.94
2016-12-1612:30447.99448.08446.10446.66
2016-12-1612:00
2016-12-1611:30448.67448.67448.57448.57
2016-12-1611:00448.50449.43447.90448.64
2016-12-1610:30447.23448.71447.07448.59
2016-12-1610:00447.69447.78446.62447.31
2016-12-1609:30447.05448.15446.03447.75
2016-12-1609:00451.09451.09445.05446.99
2016-12-1515:00445.61445.62445.61445.62
2016-12-1514:30446.70447.38445.25445.74
2016-12-1514:00447.93448.79446.57446.76
2016-12-1513:30447.22448.19446.70448.01
2016-12-1513:00445.02447.72444.76447.15
2016-12-1512:30444.98447.77444.74445.02
2016-12-1512:00
2016-12-1511:30444.94444.97444.94444.97
2016-12-1511:00446.09446.99444.88444.88
2016-12-1510:30445.74447.04445.29446.16
2016-12-1510:00445.84446.85444.31445.79
2016-12-1509:30447.03448.05443.32445.30
2016-12-1509:00448.67451.40445.71447.12
2016-12-1415:00446.74446.74446.62446.62
2016-12-1414:30446.56446.87444.81446.44
2016-12-1414:00446.23448.27446.14446.61
2016-12-1413:30445.52446.56445.43446.14
2016-12-1413:00444.76445.84443.59445.49
2016-12-1412:30443.88446.68443.50444.79
2016-12-1412:00
2016-12-1411:30443.18443.18443.11443.11
2016-12-1411:00442.78443.43441.86443.05
2016-12-1410:30443.62443.62441.78442.82
2016-12-1410:00443.99444.20442.34443.60
2016-12-1409:30439.95444.17439.92444.01
2016-12-1409:00443.20443.91439.92439.92
2016-12-1315:00443.22443.22443.05443.05
2016-12-1314:30441.30442.94441.21442.94
2016-12-1314:00440.61441.75439.67441.17
2016-12-1313:30439.36441.99439.36440.76
2016-12-1313:00439.54440.55438.40439.23
2016-12-1312:30440.20440.73437.66439.73
2016-12-1312:00
2016-12-1311:30440.47440.48440.47440.48
2016-12-1311:00442.49442.54439.92440.68
2016-12-1310:30442.00444.55441.86442.30
2016-12-1310:00442.40442.51439.93442.26
2016-12-1309:30442.92444.63439.53442.22
2016-12-1309:00438.49444.72436.25443.18

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