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 
2017-04-2815:00400.24400.24400.24400.24
2017-04-2814:30399.48400.30399.48399.96
2017-04-2814:00400.38400.76399.33399.48
2017-04-2813:30400.40401.20400.13400.69
2017-04-2813:00401.62401.73400.22400.35
2017-04-2812:30402.82403.11401.16401.55
2017-04-2812:00
2017-04-2811:30402.26402.34402.26402.34
2017-04-2811:00402.14402.46401.77402.29
2017-04-2810:30402.40403.15402.10402.16
2017-04-2810:00404.86404.86402.32402.32
2017-04-2809:30406.34408.22404.30404.71
2017-04-2809:00411.90412.61405.67406.27
2017-04-2715:00410.61410.61410.56410.56
2017-04-2714:30409.81411.09409.52411.09
2017-04-2714:00408.97410.01408.71409.85
2017-04-2713:30408.78409.28408.65408.97
2017-04-2713:00408.19409.38408.19408.80
2017-04-2712:30410.18410.38408.12408.28
2017-04-2712:00
2017-04-2711:30410.15410.17410.15410.17
2017-04-2711:00410.33410.56409.89410.15
2017-04-2710:30410.54411.00410.07410.21
2017-04-2710:00409.90410.60409.90410.50
2017-04-2709:30410.26410.51409.41409.93
2017-04-2709:00410.61411.74409.54410.28
2017-04-2615:00414.30414.36414.30414.36
2017-04-2614:30413.22414.16413.20413.99
2017-04-2614:00413.31413.77413.09413.25
2017-04-2613:30412.40413.38412.35413.24
2017-04-2613:00412.65412.73411.81412.52
2017-04-2612:30412.63412.83412.17412.65
2017-04-2612:00
2017-04-2611:30412.42412.42412.41412.41
2017-04-2611:00412.80413.24412.53412.53
2017-04-2610:30412.94413.02412.16412.80
2017-04-2610:00412.56413.18412.36412.86
2017-04-2609:30412.87413.05412.40412.63
2017-04-2609:00414.11414.12412.66412.85
2017-04-2515:00409.02409.05409.02409.05
2017-04-2514:30407.66409.36407.66408.92
2017-04-2514:00406.86407.94406.86407.61
2017-04-2513:30408.12408.19406.86406.87
2017-04-2513:00407.65408.32407.37408.13
2017-04-2512:30409.00409.50407.19407.66
2017-04-2512:00
2017-04-2511:30409.28409.28409.26409.26
2017-04-2511:00406.32409.28406.31409.28
2017-04-2510:30406.22407.21405.96406.33
2017-04-2510:00407.00407.00405.49406.24
2017-04-2509:30404.84407.02404.84406.94
2017-04-2509:00399.71404.77399.71404.77
2017-04-2415:00399.08399.08398.96398.96
2017-04-2414:30398.85399.38398.61399.18
2017-04-2414:00398.55399.27398.51398.71
2017-04-2413:30398.30398.64398.16398.54
2017-04-2413:00398.54399.12397.98398.34
2017-04-2412:30400.21400.21398.31398.54
2017-04-2412:00
2017-04-2411:30400.43400.43400.32400.32
2017-04-2411:00400.37401.37400.37400.66
2017-04-2410:30400.34400.51399.69400.51
2017-04-2410:00401.77401.77400.07400.38
2017-04-2409:30401.99402.10399.62401.35
2017-04-2409:00402.73404.09401.71401.84
2017-04-2115:00397.73397.73397.63397.63
2017-04-2114:30397.78398.67397.23398.09
2017-04-2114:00395.99397.74395.46397.74
2017-04-2113:30395.88396.09395.40395.99
2017-04-2113:00396.91397.11395.73395.87
2017-04-2112:30397.44397.48396.55396.94
2017-04-2112:00
2017-04-2111:30397.73397.73397.69397.69
2017-04-2111:00396.67397.86396.65397.62
2017-04-2110:30395.62396.68394.84396.68
2017-04-2110:00396.33396.56394.99395.58
2017-04-2109:30396.52396.89395.95396.47
2017-04-2109:00395.79398.67395.45396.43
2017-04-2015:00390.67390.67390.64390.64
2017-04-2014:30392.05392.52390.68391.07
2017-04-2014:00391.69392.07391.46392.07
2017-04-2013:30392.74393.10391.67391.79
2017-04-2013:00393.58393.68392.37392.77
2017-04-2012:30393.38394.06393.09393.58
2017-04-2012:00
2017-04-2011:30393.33393.33393.32393.32
2017-04-2011:00393.93393.98392.90393.20
2017-04-2010:30392.41393.99392.14393.90
2017-04-2010:00392.46393.09391.95392.40
2017-04-2009:30392.49392.76391.29392.47
2017-04-2009:00389.68393.06388.79392.11
2017-04-1915:00388.33388.33388.23388.23
2017-04-1914:30389.31389.58388.68388.75
2017-04-1914:00390.38390.38389.30389.42
2017-04-1913:30389.41390.63389.34390.27
2017-04-1913:00388.56389.98388.56389.45
2017-04-1912:30386.95388.74386.84388.48
2017-04-1912:00
2017-04-1911:30386.72386.76386.72386.76
2017-04-1911:00386.00387.23386.00386.57
2017-04-1910:30384.43385.92384.39385.92
2017-04-1910:00387.17387.17384.34384.37
2017-04-1909:30384.87387.85384.70387.21
2017-04-1909:00384.71385.82383.56384.64
2017-04-1815:00389.08389.08389.02389.02
2017-04-1814:30389.38389.87388.66389.00
2017-04-1814:00389.75390.26389.18389.37
2017-04-1813:30389.58389.93388.99389.74
2017-04-1813:00389.45389.69389.14389.58
2017-04-1812:30391.27391.85389.36389.47
2017-04-1812:00
2017-04-1811:30391.10391.10391.05391.05
2017-04-1811:00391.70391.83390.51391.03
2017-04-1810:30393.46393.46391.35391.67
2017-04-1810:00392.22393.62392.18393.49
2017-04-1809:30393.15393.16392.12392.27
2017-04-1809:00391.82395.17391.53393.13
2017-04-1715:00386.11386.11386.09386.09
2017-04-1714:30385.41385.93385.02385.91
2017-04-1714:00384.19385.43384.17385.33
2017-04-1713:30385.22385.43384.06384.19
2017-04-1713:00384.14385.21384.11385.21
2017-04-1712:30382.86384.82382.86384.11
2017-04-1712:00
2017-04-1711:30382.41382.56382.41382.56
2017-04-1711:00380.62382.55380.62382.48
2017-04-1710:30381.54381.60380.27380.64
2017-04-1710:00381.39381.98380.88381.45
2017-04-1709:30383.07383.32381.10381.34
2017-04-1709:00381.36383.87381.03383.02
2017-04-1415:00382.65382.97382.65382.97
2017-04-1414:30382.92383.53382.02382.66
2017-04-1414:00384.15384.15382.80383.01
2017-04-1413:30383.95384.57383.80384.16
2017-04-1413:00383.92384.23383.62384.12
2017-04-1412:30382.13384.83382.09383.82
2017-04-1412:00
2017-04-1411:30382.58382.61382.58382.61
2017-04-1411:00383.35383.74382.55382.74
2017-04-1410:30383.42383.93382.17383.32
2017-04-1410:00381.82384.51381.37383.36
2017-04-1409:30378.57381.88378.46381.88
2017-04-1409:00379.98380.48378.14378.54
2017-04-1315:00383.02383.02383.02383.02
2017-04-1314:30381.19384.26381.19383.05
2017-04-1314:00379.96381.73379.81381.29
2017-04-1313:30379.33379.97379.12379.93
2017-04-1313:00378.98379.47378.88379.37
2017-04-1312:30380.02380.17378.82379.02
2017-04-1312:00
2017-04-1311:30380.03380.03379.99379.99
2017-04-1311:00379.98380.77379.88380.08
2017-04-1310:30378.80380.67378.60379.74
2017-04-1310:00379.67379.67378.56378.94
2017-04-1309:30380.20380.91379.41379.74
2017-04-1309:00380.11381.25378.49380.38
2017-04-1215:00385.28385.33385.28385.33
2017-04-1214:30384.15385.03384.13384.91
2017-04-1214:00384.81384.89384.10384.16
2017-04-1213:30384.16385.15384.05384.83
2017-04-1213:00384.72384.72384.06384.15
2017-04-1212:30384.91385.23384.46384.85
2017-04-1212:00
2017-04-1211:30384.88384.88384.80384.80
2017-04-1211:00385.76385.85384.95385.06
2017-04-1210:30385.85386.92384.84385.71
2017-04-1210:00385.76386.30384.84385.89
2017-04-1209:30386.95387.54385.71385.71
2017-04-1209:00387.90387.90385.19386.86
2017-04-1115:00392.58392.61392.58392.61
2017-04-1114:30392.30392.31391.54392.07
2017-04-1114:00391.62392.33391.48392.28
2017-04-1113:30391.66391.98391.46391.59
2017-04-1113:00391.88391.99390.97391.67
2017-04-1112:30390.23392.07389.81391.89
2017-04-1112:00
2017-04-1111:30390.81390.92390.81390.92
2017-04-1111:00391.06391.06390.20390.81
2017-04-1110:30391.53391.67390.73391.10
2017-04-1110:00392.65392.65391.10391.51
2017-04-1109:30392.53393.70392.16392.72
2017-04-1109:00392.35392.97390.46392.48
2017-04-1015:00395.95395.95395.81395.81
2017-04-1014:30395.85397.56395.33396.03
2017-04-1014:00394.59395.89394.55395.80
2017-04-1013:30394.40394.72394.18394.59
2017-04-1013:00394.97394.99394.10394.43
2017-04-1012:30394.54395.63394.25394.97
2017-04-1012:00
2017-04-1011:30393.67393.78393.67393.78
2017-04-1011:00394.84395.26393.68393.68
2017-04-1010:30395.84395.84393.27394.93
2017-04-1010:00393.95395.86393.95395.80
2017-04-1009:30394.03394.62392.91394.01
2017-04-1009:00392.90396.27390.76393.90
2017-04-0715:00392.00392.06392.00392.06
2017-04-0714:30394.29394.46391.30391.92
2017-04-0714:00393.03394.47392.17394.24
2017-04-0713:30392.44394.03392.42393.01
2017-04-0713:00392.91393.88392.48392.48
2017-04-0712:30390.28392.89388.64392.89
2017-04-0712:00
2017-04-0711:30389.50389.61389.50389.61
2017-04-0711:00390.63390.63388.04389.52
2017-04-0710:30391.55392.10389.69390.60
2017-04-0710:00394.25394.87390.38391.47
2017-04-0709:30393.51396.48393.31394.28
2017-04-0709:00390.97393.64390.87393.57
2017-04-0615:00387.43387.43387.31387.31
2017-04-0614:30389.01389.06387.05387.43
2017-04-0614:00388.02388.83387.16388.83
2017-04-0613:30386.79388.05386.61388.05
2017-04-0613:00387.84388.20386.51386.69
2017-04-0612:30387.68388.44387.24387.94
2017-04-0612:00
2017-04-0611:30388.30388.35388.30388.35
2017-04-0611:00390.09390.18388.15388.19
2017-04-0610:30390.42390.94389.59390.11
2017-04-0610:00391.80392.34390.16390.44
2017-04-0609:30390.97392.71389.54391.90
2017-04-0609:00392.50394.41390.62390.85
2017-04-0515:00396.44396.45396.44396.45
2017-04-0514:30396.52396.86395.74396.26
2017-04-0514:00395.06396.63394.43396.58
2017-04-0513:30394.08395.13393.88395.09
2017-04-0513:00393.88394.37393.27394.22
2017-04-0512:30394.26394.81392.98393.91
2017-04-0512:00
2017-04-0511:30395.40395.45395.40395.45
2017-04-0511:00395.53395.53394.52395.51
2017-04-0510:30396.45396.45394.97395.38
2017-04-0510:00396.19397.34395.29396.45
2017-04-0509:30397.65398.48396.14396.14
2017-04-0509:00399.06401.53396.45397.46
2017-04-0415:00398.57398.57398.56398.56
2017-04-0414:30397.15398.69396.53398.40
2017-04-0414:00396.81397.45396.48397.14
2017-04-0413:30396.84397.27394.71396.77
2017-04-0413:00398.42398.56395.66396.86
2017-04-0412:30398.86398.86397.80398.52
2017-04-0412:00
2017-04-0411:30399.95399.96399.95399.96
2017-04-0411:00400.59401.04399.79399.94
2017-04-0410:30399.81400.64399.49400.58
2017-04-0410:00401.57401.70399.53399.84
2017-04-0409:30399.36401.75399.25401.63
2017-04-0409:00402.62402.77398.48399.27
2017-04-0315:00405.97405.97405.95405.95
2017-04-0314:30408.48408.93406.14406.23
2017-04-0314:00404.82408.70404.82408.37
2017-04-0313:30404.71404.96404.44404.81
2017-04-0313:00404.22404.83404.19404.71
2017-04-0312:30408.21408.21404.19404.25
2017-04-0312:00
2017-04-0311:30408.21408.21408.20408.20
2017-04-0311:00407.58408.74407.41408.21
2017-04-0310:30406.68408.12406.40407.58
2017-04-0310:00405.45407.23405.42406.77
2017-04-0309:30404.34405.92404.24405.53
2017-04-0309:00407.57407.57403.78404.48
2017-03-3115:00407.42407.42407.28407.28
2017-03-3114:30411.26411.26407.85407.85
2017-03-3114:00412.62412.62410.94411.22
2017-03-3113:30414.88414.89412.46412.59
2017-03-3113:00415.48415.65414.67414.94
2017-03-3112:30416.24416.28415.31415.57
2017-03-3112:00
2017-03-3111:30416.67416.70416.67416.70
2017-03-3111:00414.58416.71414.52416.48
2017-03-3110:30415.51415.69414.55414.60
2017-03-3110:00415.76416.08415.43415.51
2017-03-3109:30416.48416.77415.64415.70
2017-03-3109:00414.77416.57413.30416.30
2017-03-3015:00411.97411.99411.97411.99
2017-03-3014:30411.76412.26411.45411.71
2017-03-3014:00413.09413.09411.67411.76
2017-03-3013:30413.76413.78413.09413.10
2017-03-3013:00414.06414.31413.69413.79
2017-03-3012:30414.47414.56413.77414.06
2017-03-3012:00
2017-03-3011:30414.84414.84414.82414.82
2017-03-3011:00414.11415.47413.87414.98
2017-03-3010:30414.16414.16413.40414.11
2017-03-3010:00413.65414.29413.64414.19
2017-03-3009:30411.78413.61411.72413.61
2017-03-3009:00414.05414.33411.64411.78
2017-03-2915:00416.93417.07416.93417.07
2017-03-2914:30417.35417.38416.74416.97
2017-03-2914:00417.31417.75417.31417.40
2017-03-2913:30417.05417.34416.70417.31
2017-03-2913:00416.52417.16416.43416.95
2017-03-2912:30417.13417.13416.21416.52
2017-03-2912:00
2017-03-2911:30417.00417.20417.00417.20
2017-03-2911:00417.10417.67416.66417.14
2017-03-2910:30416.97417.08416.21417.04
2017-03-2910:00417.58417.95416.88417.05
2017-03-2909:30418.78418.96417.11417.61
2017-03-2909:00421.92422.67418.25418.78
2017-03-2815:00422.04422.04422.03422.03
2017-03-2814:30420.76422.08420.74421.90
2017-03-2814:00420.82421.08420.68420.76
2017-03-2813:30420.94421.23420.64420.72
2017-03-2813:00421.00421.12420.49420.98
2017-03-2812:30421.83421.83420.61421.01
2017-03-2812:00
2017-03-2811:30421.93421.93421.89421.89
2017-03-2811:00421.53422.24421.17422.12
2017-03-2810:30420.58421.75420.52421.49
2017-03-2810:00420.06420.46419.51420.38
2017-03-2809:30420.65421.00419.30420.12
2017-03-2809:00420.64422.04419.34420.70
2017-03-2715:00415.05415.13415.05415.13
2017-03-2714:30416.33416.42415.08415.27
2017-03-2714:00416.71416.74416.04416.39
2017-03-2713:30415.94416.64415.86416.63
2017-03-2713:00415.67416.11415.63415.97
2017-03-2712:30417.40417.40415.25415.67
2017-03-2712:00
2017-03-2711:30417.41417.41417.38417.38
2017-03-2711:00417.26417.79416.94417.50
2017-03-2710:30417.94418.49417.31417.31
2017-03-2710:00419.39419.39417.87418.15
2017-03-2709:30420.88420.88419.30419.32
2017-03-2709:00422.31422.51420.20420.88

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