JASDAQ INDEX 30分足 時系列データ

JASDAQ INDEX
 
 
始値 
高値 
安値 
終値 
2017-02-2315:00132.30132.30132.29132.29
2017-02-2314:30132.10132.30132.06132.29
2017-02-2314:00132.11132.13132.09132.10
2017-02-2313:30132.01132.16132.01132.12
2017-02-2313:00132.02132.02131.96132.01
2017-02-2312:30131.92132.03131.87132.03
2017-02-2312:00
2017-02-2311:30131.86131.86131.85131.85
2017-02-2311:00131.71131.87131.71131.85
2017-02-2310:30131.76131.76131.70131.71
2017-02-2310:00131.89131.89131.71131.75
2017-02-2309:30131.88131.98131.86131.89
2017-02-2309:00131.88131.99131.75131.88
2017-02-2215:00131.84131.84131.82131.82
2017-02-2214:30131.77131.84131.76131.84
2017-02-2214:00131.65131.78131.65131.77
2017-02-2213:30131.63131.68131.61131.65
2017-02-2213:00131.65131.71131.60131.62
2017-02-2212:30131.64131.67131.57131.66
2017-02-2212:00
2017-02-2211:30131.72131.74131.72131.74
2017-02-2211:00131.65131.74131.61131.71
2017-02-2210:30131.68131.76131.64131.66
2017-02-2210:00131.71131.81131.68131.68
2017-02-2209:30131.69131.77131.61131.71
2017-02-2209:00131.69131.78131.67131.69
2017-02-2115:00131.64131.64131.63131.63
2017-02-2114:30131.51131.65131.50131.63
2017-02-2114:00131.42131.51131.42131.50
2017-02-2113:30131.45131.46131.41131.41
2017-02-2113:00131.42131.48131.40131.46
2017-02-2112:30131.44131.46131.38131.42
2017-02-2112:00
2017-02-2111:30131.43131.43131.42131.42
2017-02-2111:00131.41131.44131.38131.43
2017-02-2110:30131.37131.45131.37131.42
2017-02-2110:00131.31131.42131.27131.39
2017-02-2109:30131.32131.39131.29131.32
2017-02-2109:00131.30131.39131.25131.32
2017-02-2015:00131.17131.17131.15131.15
2017-02-2014:30131.07131.17131.05131.17
2017-02-2014:00131.05131.10130.99131.05
2017-02-2013:30131.03131.08131.01131.04
2017-02-2013:00131.04131.08130.98131.03
2017-02-2012:30131.00131.06130.96131.05
2017-02-2012:00
2017-02-2011:30130.96130.98130.96130.98
2017-02-2011:00130.93131.01130.92130.97
2017-02-2010:30130.87130.95130.87130.92
2017-02-2010:00130.93130.94130.86130.87
2017-02-2009:30130.77130.95130.77130.93
2017-02-2009:00130.66130.85130.63130.78
2017-02-1715:00130.30130.32130.30130.32
2017-02-1714:30130.25130.34130.18130.34
2017-02-1714:00130.14130.26130.13130.25
2017-02-1713:30130.17130.21130.13130.14
2017-02-1713:00130.11130.19130.09130.17
2017-02-1712:30130.08130.12130.02130.11
2017-02-1712:00
2017-02-1711:30130.06130.06130.04130.04
2017-02-1711:00129.94130.07129.93130.07
2017-02-1710:30129.93130.00129.93129.95
2017-02-1710:00129.81129.93129.79129.93
2017-02-1709:30129.62129.81129.58129.81
2017-02-1709:00129.82129.82129.56129.61
2017-02-1615:00129.93129.97129.93129.97
2017-02-1614:30129.90129.95129.86129.95
2017-02-1614:00129.96130.00129.90129.90
2017-02-1613:30129.98130.00129.89129.95
2017-02-1613:00129.96130.03129.92129.98
2017-02-1612:30129.82130.01129.82129.95
2017-02-1612:00
2017-02-1611:30129.84129.85129.84129.85
2017-02-1611:00129.77129.89129.75129.85
2017-02-1610:30129.93129.98129.77129.77
2017-02-1610:00129.91129.96129.83129.94
2017-02-1609:30129.87129.95129.81129.92
2017-02-1609:00130.15130.16129.85129.86
2017-02-1515:00129.97129.99129.97129.99
2017-02-1514:30129.89130.00129.88130.00
2017-02-1514:00129.94129.96129.86129.87
2017-02-1513:30129.91129.98129.91129.95
2017-02-1513:00129.92129.96129.86129.93
2017-02-1512:30130.07130.10129.87129.91
2017-02-1512:00
2017-02-1511:30130.04130.04130.03130.03
2017-02-1511:00130.03130.07129.98130.04
2017-02-1510:30130.13130.14130.02130.03
2017-02-1510:00130.18130.20130.11130.12
2017-02-1509:30130.13130.20130.11130.18
2017-02-1509:00130.49130.49130.12130.15
2017-02-1415:00130.17130.22130.17130.22
2017-02-1414:30130.26130.29130.07130.17
2017-02-1414:00130.22130.27130.17130.26
2017-02-1413:30130.16130.22130.14130.20
2017-02-1413:00130.21130.21130.09130.14
2017-02-1412:30130.20130.27130.16130.21
2017-02-1412:00
2017-02-1411:30130.17130.17130.17130.17
2017-02-1411:00130.14130.20130.11130.18
2017-02-1410:30130.07130.17130.07130.14
2017-02-1410:00130.09130.12130.03130.09
2017-02-1409:30129.87130.09129.83130.09
2017-02-1409:00129.83129.98129.73129.88
2017-02-1315:00129.50129.50129.50129.50
2017-02-1314:30129.47129.55129.45129.52
2017-02-1314:00129.42129.52129.42129.46
2017-02-1313:30129.39129.45129.36129.42
2017-02-1313:00129.40129.44129.36129.39
2017-02-1312:30129.32129.40129.22129.40
2017-02-1312:00
2017-02-1311:30129.36129.36129.33129.33
2017-02-1311:00129.27129.37129.26129.33
2017-02-1310:30129.19129.32129.19129.29
2017-02-1310:00129.19129.23129.13129.18
2017-02-1309:30129.17129.25129.14129.19
2017-02-1309:00129.19129.23128.91129.19
2017-02-1015:00128.89128.89128.88128.88
2017-02-1014:30128.75128.91128.72128.89
2017-02-1014:00128.67128.76128.65128.75
2017-02-1013:30128.69128.71128.63128.67
2017-02-1013:00128.71128.73128.66128.68
2017-02-1012:30128.63128.72128.61128.71
2017-02-1012:00
2017-02-1011:30128.52128.54128.52128.54
2017-02-1011:00128.47128.57128.45128.53
2017-02-1010:30128.59128.59128.47128.47
2017-02-1010:00128.51128.63128.50128.59
2017-02-1009:30128.41128.54128.40128.50
2017-02-1009:00128.58128.59128.32128.41
2017-02-0915:00128.16128.19128.16128.19
2017-02-0914:30128.18128.21128.09128.17
2017-02-0914:00128.07128.18128.06128.18
2017-02-0913:30128.12128.15128.07128.08
2017-02-0913:00128.17128.18128.10128.12
2017-02-0912:30128.19128.28128.11128.16
2017-02-0912:00
2017-02-0911:30128.21128.21128.19128.19
2017-02-0911:00128.21128.24128.16128.20
2017-02-0910:30127.91128.21127.91128.18
2017-02-0910:00127.86128.01127.86127.93
2017-02-0909:30127.62127.92127.62127.86
2017-02-0909:00127.89127.90127.56127.63
2017-02-0815:00128.05128.05128.03128.03
2017-02-0814:30127.97128.05127.93128.05
2017-02-0814:00127.89127.98127.89127.97
2017-02-0813:30127.79127.88127.78127.88
2017-02-0813:00127.70127.80127.70127.80
2017-02-0812:30127.68127.71127.63127.69
2017-02-0812:00
2017-02-0811:30127.73127.73127.72127.72
2017-02-0811:00127.70127.73127.62127.73
2017-02-0810:30127.69127.73127.65127.69
2017-02-0810:00127.67127.78127.67127.69
2017-02-0809:30127.61127.72127.61127.67
2017-02-0809:00127.70127.79127.59127.60
2017-02-0715:00127.74127.74127.70127.70
2017-02-0714:30127.72127.78127.66127.75
2017-02-0714:00127.76127.79127.69127.71
2017-02-0713:30127.64127.76127.59127.76
2017-02-0713:00127.64127.65127.55127.64
2017-02-0712:30127.62127.67127.53127.64
2017-02-0712:00
2017-02-0711:30127.49127.49127.48127.48
2017-02-0711:00127.55127.56127.47127.50
2017-02-0710:30127.50127.60127.43127.55
2017-02-0710:00127.53127.54127.47127.49
2017-02-0709:30127.73127.74127.51127.53
2017-02-0709:00127.72127.77127.62127.74
2017-02-0615:00127.99127.99127.97127.97
2017-02-0614:30127.86128.01127.86128.01
2017-02-0614:00127.74127.90127.74127.89
2017-02-0613:30127.66127.75127.64127.74
2017-02-0613:00127.67127.69127.61127.66
2017-02-0612:30127.70127.71127.61127.67
2017-02-0612:00
2017-02-0611:30127.79127.79127.77127.77
2017-02-0611:00127.76127.82127.72127.79
2017-02-0610:30127.70127.76127.68127.76
2017-02-0610:00127.74127.74127.63127.70
2017-02-0609:30127.89127.90127.72127.75
2017-02-0609:00127.73127.98127.70127.90
2017-02-0315:00127.46127.46127.43127.43
2017-02-0314:30127.36127.48127.36127.47
2017-02-0314:00127.32127.41127.32127.36
2017-02-0313:30127.38127.41127.30127.32
2017-02-0313:00127.38127.42127.33127.38
2017-02-0312:30127.31127.48127.31127.38
2017-02-0312:00
2017-02-0311:30127.37127.37127.37127.37
2017-02-0311:00127.59127.59127.35127.38
2017-02-0310:30127.68127.69127.55127.60
2017-02-0310:00127.80127.86127.64127.68
2017-02-0309:30127.69127.80127.68127.78
2017-02-0309:00127.45127.81127.45127.69
2017-02-0215:00127.45127.45127.39127.39
2017-02-0214:30127.55127.58127.33127.41
2017-02-0214:00127.57127.60127.54127.55
2017-02-0213:30127.57127.57127.47127.57
2017-02-0213:00127.77127.79127.57127.57
2017-02-0212:30128.03128.05127.74127.78
2017-02-0212:00
2017-02-0211:30128.17128.17128.12128.12
2017-02-0211:00128.05128.14128.04128.14
2017-02-0210:30128.06128.08128.01128.04
2017-02-0210:00128.02128.06127.95128.06
2017-02-0209:30128.16128.20127.97128.02
2017-02-0209:00128.15128.24128.09128.16
2017-02-0115:00127.90127.95127.90127.95
2017-02-0114:30127.88127.91127.84127.87
2017-02-0114:00127.83127.91127.79127.88
2017-02-0113:30127.79127.83127.76127.83
2017-02-0113:00127.73127.81127.69127.80
2017-02-0112:30127.68127.74127.64127.73
2017-02-0112:00
2017-02-0111:30127.63127.63127.62127.62
2017-02-0111:00127.63127.65127.55127.63
2017-02-0110:30127.73127.73127.56127.62
2017-02-0110:00127.97128.02127.70127.70
2017-02-0109:30127.84127.99127.78127.96
2017-02-0109:00127.48127.84127.47127.84
2017-01-3115:00127.74127.74127.72127.72
2017-01-3114:30127.67127.80127.66127.76
2017-01-3114:00127.77127.83127.66127.66
2017-01-3113:30127.63127.78127.63127.78
2017-01-3113:00127.70127.71127.59127.63
2017-01-3112:30127.98127.98127.69127.71
2017-01-3112:00
2017-01-3111:30128.02128.02128.02128.02
2017-01-3111:00128.10128.12128.00128.03
2017-01-3110:30128.03128.15128.02128.10
2017-01-3110:00127.77128.07127.77128.04
2017-01-3109:30127.59127.82127.57127.77
2017-01-3109:00127.57127.64127.42127.59
2017-01-3015:00128.10128.10128.06128.06
2017-01-3014:30128.05128.09128.00128.09
2017-01-3014:00128.03128.08128.00128.04
2017-01-3013:30127.92128.05127.87128.05
2017-01-3013:00127.86127.93127.82127.92
2017-01-3012:30127.74127.86127.71127.86
2017-01-3012:00
2017-01-3011:30127.75127.77127.75127.77
2017-01-3011:00127.69127.79127.67127.75
2017-01-3010:30127.61127.74127.56127.69
2017-01-3010:00127.59127.66127.52127.60
2017-01-3009:30127.54127.63127.54127.60
2017-01-3009:00127.61127.66127.45127.54
2017-01-2715:00127.51127.51127.45127.45
2017-01-2714:30127.40127.55127.40127.53
2017-01-2714:00127.46127.47127.40127.41
2017-01-2713:30127.53127.53127.45127.46
2017-01-2713:00127.44127.53127.44127.53
2017-01-2712:30127.43127.47127.38127.44
2017-01-2712:00
2017-01-2711:30127.41127.44127.41127.44
2017-01-2711:00127.37127.47127.35127.41
2017-01-2710:30127.49127.50127.30127.37
2017-01-2710:00127.50127.56127.47127.49
2017-01-2709:30127.54127.55127.45127.50
2017-01-2709:00127.70127.72127.48127.55
2017-01-2615:00127.59127.59127.59127.59
2017-01-2614:30127.52127.60127.50127.58
2017-01-2614:00127.52127.56127.46127.54
2017-01-2613:30127.46127.53127.45127.53
2017-01-2613:00127.28127.49127.27127.46
2017-01-2612:30127.23127.32127.20127.29
2017-01-2612:00
2017-01-2611:30127.23127.25127.23127.25
2017-01-2611:00127.18127.25127.15127.23
2017-01-2610:30127.08127.20127.08127.18
2017-01-2610:00127.01127.11126.99127.07
2017-01-2609:30126.97127.12126.95127.00
2017-01-2609:00127.11127.18126.91126.98
2017-01-2515:00126.70126.70126.70126.70
2017-01-2514:30126.61126.71126.59126.70
2017-01-2514:00126.55126.63126.51126.61
2017-01-2513:30126.48126.55126.48126.54
2017-01-2513:00126.45126.50126.39126.47
2017-01-2512:30126.30126.47126.29126.45
2017-01-2512:00
2017-01-2511:30126.28126.28126.26126.26
2017-01-2511:00126.36126.39126.27126.29
2017-01-2510:30126.33126.37126.29126.36
2017-01-2510:00126.40126.44126.30126.33
2017-01-2509:30126.22126.40126.22126.39
2017-01-2509:00126.15126.30126.15126.23
2017-01-2415:00125.63125.66125.63125.66
2017-01-2414:30125.50125.64125.48125.64
2017-01-2414:00125.61125.63125.46125.50
2017-01-2413:30125.60125.66125.58125.61
2017-01-2413:00125.48125.61125.44125.61
2017-01-2412:30125.48125.52125.43125.47
2017-01-2412:00
2017-01-2411:30125.50125.50125.49125.49
2017-01-2411:00125.50125.52125.45125.48
2017-01-2410:30125.59125.61125.49125.49
2017-01-2410:00125.44125.59125.39125.58
2017-01-2409:30125.29125.56125.29125.44
2017-01-2409:00125.07125.39125.04125.30
2017-01-2315:00125.04125.04125.02125.02
2017-01-2314:30125.07125.11125.02125.02
2017-01-2314:00124.98125.08124.98125.07
2017-01-2313:30124.84124.99124.83124.99
2017-01-2313:00124.82124.86124.81124.84
2017-01-2312:30124.80124.85124.75124.82
2017-01-2312:00
2017-01-2311:30124.83124.83124.83124.83
2017-01-2311:00124.78124.85124.73124.81
2017-01-2310:30124.73124.80124.73124.79
2017-01-2310:00124.70124.75124.67124.73
2017-01-2309:30124.68124.76124.67124.70
2017-01-2309:00124.83124.86124.63124.68
2017-01-2015:00124.44124.47124.44124.47
2017-01-2014:30124.41124.52124.41124.44
2017-01-2014:00124.35124.46124.35124.42
2017-01-2013:30124.29124.38124.29124.36
2017-01-2013:00124.23124.28124.22124.26
2017-01-2012:30124.27124.28124.18124.23
2017-01-2012:00
2017-01-2011:30124.28124.28124.26124.26
2017-01-2011:00124.24124.29124.24124.27
2017-01-2010:30124.36124.36124.22124.24
2017-01-2010:00124.46124.46124.31124.36
2017-01-2009:30124.33124.48124.32124.46
2017-01-2009:00124.39124.49124.23124.31

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