JASDAQ INDEX 30分足 時系列データ

JASDAQ INDEX
 
 
始値 
高値 
安値 
終値 
2017-03-2415:00133.61133.66133.61133.66
2017-03-2414:30133.61133.66133.59133.63
2017-03-2414:00133.52133.62133.49133.61
2017-03-2413:30133.46133.54133.46133.51
2017-03-2413:00133.42133.46133.39133.46
2017-03-2412:30133.48133.53133.39133.42
2017-03-2412:00
2017-03-2411:30133.41133.42133.41133.42
2017-03-2411:00133.34133.40133.30133.40
2017-03-2410:30133.26133.40133.25133.33
2017-03-2410:00133.18133.28133.18133.26
2017-03-2409:30132.99133.21132.99133.18
2017-03-2409:00132.94133.07132.91132.99
2017-03-2315:00132.87132.91132.87132.91
2017-03-2314:30132.83132.92132.82132.90
2017-03-2314:00132.79132.89132.78132.83
2017-03-2313:30132.74132.81132.74132.79
2017-03-2313:00132.75132.79132.72132.74
2017-03-2312:30132.86132.86132.74132.75
2017-03-2312:00
2017-03-2311:30132.87132.90132.87132.90
2017-03-2311:00132.80132.90132.76132.86
2017-03-2310:30132.73132.86132.73132.79
2017-03-2310:00132.81132.85132.73132.73
2017-03-2309:30133.05133.05132.74132.80
2017-03-2309:00133.04133.29133.03133.07
2017-03-2215:00132.92132.92132.89132.89
2017-03-2214:30133.08133.08132.88132.92
2017-03-2214:00133.09133.13133.08133.08
2017-03-2213:30133.03133.10133.01133.09
2017-03-2213:00133.07133.09133.00133.02
2017-03-2212:30132.98133.09132.94133.07
2017-03-2212:00
2017-03-2211:30132.99132.99132.98132.98
2017-03-2211:00132.92133.03132.92132.97
2017-03-2210:30133.04133.04132.93132.93
2017-03-2210:00133.03133.08132.93133.03
2017-03-2209:30132.86133.02132.81133.02
2017-03-2209:00132.66132.91132.41132.87
2017-03-2115:00133.63133.65133.63133.65
2017-03-2114:30133.54133.64133.53133.64
2017-03-2114:00133.61133.63133.52133.53
2017-03-2113:30133.43133.61133.39133.61
2017-03-2113:00133.45133.46133.37133.43
2017-03-2112:30133.29133.47133.26133.45
2017-03-2112:00
2017-03-2111:30133.11133.11133.09133.09
2017-03-2111:00133.23133.23133.06133.12
2017-03-2110:30133.19133.24133.15133.22
2017-03-2110:00133.08133.21133.08133.20
2017-03-2109:30133.08133.09132.99133.07
2017-03-2109:00133.03133.11132.95133.07
2017-03-1715:00132.84132.84132.79132.79
2017-03-1714:30132.82132.86132.79132.82
2017-03-1714:00132.73132.82132.67132.82
2017-03-1713:30132.70132.77132.66132.74
2017-03-1713:00132.84132.84132.67132.70
2017-03-1712:30132.84132.84132.78132.81
2017-03-1712:00
2017-03-1711:30132.92132.95132.92132.95
2017-03-1711:00133.06133.06132.86132.94
2017-03-1710:30133.30133.33133.03133.05
2017-03-1710:00133.25133.32133.20133.30
2017-03-1709:30133.07133.26133.04133.26
2017-03-1709:00133.03133.15132.96133.07
2017-03-1615:00133.14133.14133.12133.12
2017-03-1614:30133.08133.16133.08133.13
2017-03-1614:00133.03133.14133.00133.08
2017-03-1613:30133.00133.05132.96133.03
2017-03-1613:00132.98133.00132.94133.00
2017-03-1612:30132.87132.99132.83132.99
2017-03-1612:00
2017-03-1611:30132.83132.85132.83132.85
2017-03-1611:00132.89132.90132.79132.84
2017-03-1610:30132.82132.91132.82132.89
2017-03-1610:00132.75132.90132.72132.82
2017-03-1609:30132.65132.78132.65132.74
2017-03-1609:00132.34132.67132.29132.66
2017-03-1515:00132.49132.49132.47132.47
2017-03-1514:30132.42132.47132.35132.46
2017-03-1514:00132.53132.53132.39132.43
2017-03-1513:30132.49132.54132.43132.51
2017-03-1513:00132.80132.81132.48132.49
2017-03-1512:30133.30133.31132.79132.79
2017-03-1512:00
2017-03-1511:30133.30133.30133.29133.29
2017-03-1511:00133.28133.32133.27133.29
2017-03-1510:30133.28133.31133.26133.28
2017-03-1510:00133.33133.33133.24133.27
2017-03-1509:30133.35133.41133.29133.33
2017-03-1509:00133.36133.48133.27133.35
2017-03-1415:00133.55133.55133.52133.52
2017-03-1414:30133.54133.61133.52133.57
2017-03-1414:00133.51133.56133.42133.54
2017-03-1413:30133.41133.52133.36133.51
2017-03-1413:00133.41133.45133.36133.41
2017-03-1412:30133.31133.41133.28133.41
2017-03-1412:00
2017-03-1411:30133.30133.30133.28133.28
2017-03-1411:00133.32133.38133.26133.29
2017-03-1410:30133.29133.41133.25133.34
2017-03-1410:00133.28133.29133.23133.29
2017-03-1409:30133.36133.40133.18133.29
2017-03-1409:00133.35133.49133.26133.35
2017-03-1315:00133.59133.59133.59133.59
2017-03-1314:30133.83133.83133.53133.57
2017-03-1314:00134.07134.08133.83133.83
2017-03-1313:30134.15134.16134.05134.06
2017-03-1313:00134.31134.31134.15134.16
2017-03-1312:30134.34134.36134.25134.31
2017-03-1312:00
2017-03-1311:30134.36134.36134.36134.36
2017-03-1311:00134.43134.43134.30134.36
2017-03-1310:30134.30134.44134.30134.42
2017-03-1310:00134.49134.49134.31134.32
2017-03-1309:30134.54134.57134.43134.49
2017-03-1309:00134.37134.57134.37134.54
2017-03-1015:00134.21134.21134.20134.20
2017-03-1014:30134.16134.25134.15134.23
2017-03-1014:00134.18134.21134.14134.17
2017-03-1013:30134.14134.20134.13134.18
2017-03-1013:00134.16134.17134.12134.12
2017-03-1012:30134.28134.30134.13134.16
2017-03-1012:00
2017-03-1011:30134.29134.29134.26134.26
2017-03-1011:00134.28134.31134.22134.29
2017-03-1010:30134.43134.43134.26134.30
2017-03-1010:00134.41134.44134.30134.43
2017-03-1009:30134.47134.47134.34134.42
2017-03-1009:00134.69134.80134.31134.46
2017-03-0915:00134.68134.68134.66134.66
2017-03-0914:30134.62134.73134.62134.69
2017-03-0914:00134.63134.68134.63134.66
2017-03-0913:30134.62134.65134.60134.62
2017-03-0913:00134.54134.65134.53134.62
2017-03-0912:30134.68134.69134.54134.54
2017-03-0912:00
2017-03-0911:30134.71134.71134.70134.70
2017-03-0911:00134.65134.70134.59134.69
2017-03-0910:30134.67134.71134.64134.65
2017-03-0910:00134.77134.77134.61134.68
2017-03-0909:30134.68134.78134.68134.78
2017-03-0909:00134.53134.73134.52134.68
2017-03-0815:00134.56134.56134.51134.51
2017-03-0814:30134.54134.58134.49134.58
2017-03-0814:00134.53134.55134.50134.54
2017-03-0813:30134.45134.54134.44134.53
2017-03-0813:00134.59134.59134.44134.44
2017-03-0812:30134.65134.67134.57134.58
2017-03-0812:00
2017-03-0811:30134.63134.63134.63134.63
2017-03-0811:00134.58134.65134.58134.63
2017-03-0810:30134.53134.62134.50134.58
2017-03-0810:00134.77134.77134.50134.50
2017-03-0809:30134.55134.79134.55134.76
2017-03-0809:00134.53134.59134.34134.55
2017-03-0715:00134.56134.56134.49134.49
2017-03-0714:30134.46134.56134.46134.55
2017-03-0714:00134.40134.48134.40134.46
2017-03-0713:30134.46134.46134.33134.40
2017-03-0713:00134.54134.55134.43134.46
2017-03-0712:30134.59134.60134.53134.55
2017-03-0712:00
2017-03-0711:30134.60134.63134.60134.63
2017-03-0711:00134.74134.78134.60134.60
2017-03-0710:30134.89134.90134.72134.74
2017-03-0710:00134.86134.94134.83134.90
2017-03-0709:30134.62134.90134.62134.88
2017-03-0709:00134.54134.65134.47134.62
2017-03-0615:00134.56134.56134.55134.55
2017-03-0614:30134.54134.60134.45134.53
2017-03-0614:00134.45134.53134.42134.53
2017-03-0613:30134.47134.49134.40134.41
2017-03-0613:00134.48134.52134.44134.47
2017-03-0612:30134.35134.52134.28134.47
2017-03-0612:00
2017-03-0611:30134.34134.34134.31134.31
2017-03-0611:00134.31134.35134.27134.35
2017-03-0610:30134.12134.33134.12134.31
2017-03-0610:00134.01134.12134.01134.12
2017-03-0609:30134.09134.18134.02134.02
2017-03-0609:00134.02134.17133.96134.10
2017-03-0315:00133.72133.76133.72133.76
2017-03-0314:30133.61133.74133.57133.74
2017-03-0314:00133.63133.66133.60133.61
2017-03-0313:30133.69133.70133.59133.62
2017-03-0313:00133.77133.80133.65133.69
2017-03-0312:30133.89133.90133.71133.77
2017-03-0312:00
2017-03-0311:30133.96133.96133.96133.96
2017-03-0311:00133.88133.96133.87133.96
2017-03-0310:30133.90133.94133.88133.88
2017-03-0310:00133.92133.95133.84133.90
2017-03-0309:30133.76133.95133.76133.92
2017-03-0309:00133.40133.77133.38133.76
2017-03-0215:00133.56133.57133.56133.57
2017-03-0214:30133.50133.59133.48133.59
2017-03-0214:00133.44133.51133.43133.50
2017-03-0213:30133.42133.45133.39133.40
2017-03-0213:00133.34133.45133.34133.41
2017-03-0212:30133.45133.47133.34133.35
2017-03-0212:00
2017-03-0211:30133.49133.51133.49133.51
2017-03-0211:00133.31133.52133.31133.50
2017-03-0210:30133.39133.43133.31133.32
2017-03-0210:00133.31133.42133.31133.40
2017-03-0209:30133.38133.42133.31133.32
2017-03-0209:00133.57133.63133.38133.38
2017-03-0115:00133.06133.06133.04133.04
2017-03-0114:30132.94133.04132.93133.03
2017-03-0114:00132.88132.93132.85132.93
2017-03-0113:30132.80132.89132.78132.87
2017-03-0113:00132.70132.80132.69132.80
2017-03-0112:30132.44132.70132.42132.70
2017-03-0112:00
2017-03-0111:30132.30132.31132.30132.31
2017-03-0111:00132.26132.31132.13132.31
2017-03-0110:30132.52132.52132.26132.26
2017-03-0110:00132.58132.61132.51132.52
2017-03-0109:30132.51132.60132.50132.57
2017-03-0109:00132.61132.65132.45132.51
2017-02-2815:00132.53132.53132.48132.48
2017-02-2814:30132.78132.78132.50132.55
2017-02-2814:00132.88132.91132.75132.78
2017-02-2813:30132.91132.92132.85132.89
2017-02-2813:00132.93132.99132.90132.91
2017-02-2812:30132.95132.97132.88132.93
2017-02-2812:00
2017-02-2811:30132.93132.94132.93132.94
2017-02-2811:00132.80132.95132.80132.93
2017-02-2810:30132.70132.88132.70132.80
2017-02-2810:00132.61132.78132.60132.70
2017-02-2809:30132.72132.74132.59132.60
2017-02-2809:00132.58132.76132.57132.72
2017-02-2715:00132.46132.48132.46132.48
2017-02-2714:30132.45132.51132.42132.46
2017-02-2714:00132.47132.55132.43132.45
2017-02-2713:30132.53132.55132.47132.47
2017-02-2713:00132.48132.56132.46132.53
2017-02-2712:30132.24132.47132.24132.47
2017-02-2712:00
2017-02-2711:30132.21132.21132.20132.20
2017-02-2711:00132.12132.24132.12132.21
2017-02-2710:30132.05132.13132.04132.12
2017-02-2710:00132.42132.46132.02132.06
2017-02-2709:30132.47132.49132.35132.42
2017-02-2709:00132.73132.74132.43132.47
2017-02-2415:00132.67132.67132.65132.65
2017-02-2414:30132.64132.69132.60132.68
2017-02-2414:00132.53132.65132.51132.64
2017-02-2413:30132.39132.53132.39132.52
2017-02-2413:00132.47132.50132.35132.40
2017-02-2412:30132.51132.57132.48132.48
2017-02-2412:00
2017-02-2411:30132.54132.54132.52132.52
2017-02-2411:00132.54132.59132.50132.54
2017-02-2410:30132.53132.58132.50132.55
2017-02-2410:00132.29132.55132.28132.54
2017-02-2409:30132.06132.31132.06132.29
2017-02-2409:00132.18132.21131.99132.05
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

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