JASDAQ INDEX 30分足 時系列データ

JASDAQ INDEX
 
 
始値 
高値 
安値 
終値 
2017-10-2315:00161.90161.91161.90161.91
2017-10-2314:30161.79161.93161.79161.92
2017-10-2314:00161.79161.87161.75161.80
2017-10-2313:30161.72161.87161.71161.79
2017-10-2313:00161.62161.73161.61161.72
2017-10-2312:30161.52161.63161.47161.62
2017-10-2312:00
2017-10-2311:30161.46161.49161.46161.49
2017-10-2311:00161.51161.53161.43161.47
2017-10-2310:30161.53161.59161.50161.50
2017-10-2310:00161.27161.56161.27161.54
2017-10-2309:30161.03161.26160.98161.26
2017-10-2309:00160.92161.09160.92161.02
2017-10-2015:00160.33160.33160.30160.30
2017-10-2014:30160.20160.33160.20160.33
2017-10-2014:00160.18160.23160.14160.20
2017-10-2013:30160.26160.29160.16160.18
2017-10-2013:00160.43160.43160.27160.27
2017-10-2012:30160.39160.48160.35160.43
2017-10-2012:00
2017-10-2011:30160.32160.32160.30160.30
2017-10-2011:00160.21160.33160.18160.32
2017-10-2010:30160.08160.27160.07160.22
2017-10-2010:00160.26160.29160.04160.08
2017-10-2009:30160.60160.64160.26160.26
2017-10-2009:00160.51160.64160.44160.57
2017-10-1915:00160.93160.93160.93160.93
2017-10-1914:30160.88160.96160.83160.91
2017-10-1914:00160.97161.00160.88160.89
2017-10-1913:30160.87160.98160.87160.97
2017-10-1913:00161.13161.18160.85160.85
2017-10-1912:30161.22161.27161.11161.13
2017-10-1912:00
2017-10-1911:30161.24161.25161.24161.25
2017-10-1911:00161.11161.28161.09161.28
2017-10-1910:30161.20161.20161.09161.14
2017-10-1910:00161.15161.25161.14161.21
2017-10-1909:30161.23161.27161.03161.15
2017-10-1909:00161.18161.34161.13161.23
2017-10-1815:00161.22161.22161.20161.20
2017-10-1814:30161.14161.27161.14161.22
2017-10-1814:00161.25161.28161.14161.14
2017-10-1813:30161.43161.46161.26161.26
2017-10-1813:00161.48161.49161.38161.43
2017-10-1812:30161.50161.60161.50161.50
2017-10-1812:00
2017-10-1811:30161.53161.53161.49161.49
2017-10-1811:00161.60161.60161.46161.53
2017-10-1810:30161.71161.71161.54161.59
2017-10-1810:00161.78161.79161.71161.72
2017-10-1809:30161.93161.93161.59161.79
2017-10-1809:00162.14162.23161.90161.92
2017-10-1715:00161.91161.93161.91161.93
2017-10-1714:30161.92161.92161.83161.87
2017-10-1714:00161.89161.96161.89161.92
2017-10-1713:30161.92161.99161.87161.89
2017-10-1713:00161.83161.95161.82161.91
2017-10-1712:30161.69161.85161.67161.84
2017-10-1712:00
2017-10-1711:30161.68161.69161.68161.69
2017-10-1711:00161.75161.75161.65161.69
2017-10-1710:30161.92161.95161.74161.76
2017-10-1710:00162.23162.27161.94161.94
2017-10-1709:30162.06162.27162.04162.22
2017-10-1709:00162.29162.33162.05162.05
2017-10-1615:00162.12162.12162.09162.09
2017-10-1614:30162.12162.15161.99162.06
2017-10-1614:00162.24162.25162.10162.10
2017-10-1613:30162.37162.37162.23162.24
2017-10-1613:00162.40162.44162.37162.38
2017-10-1612:30162.34162.45162.31162.38
2017-10-1612:00
2017-10-1611:30162.32162.33162.32162.33
2017-10-1611:00162.29162.37162.25162.29
2017-10-1610:30162.26162.39162.23162.27
2017-10-1610:00162.12162.29162.12162.27
2017-10-1609:30162.26162.34162.12162.12
2017-10-1609:00162.49162.60162.15162.26
2017-10-1315:00162.38162.39162.38162.39
2017-10-1314:30162.30162.38162.26162.37
2017-10-1314:00162.34162.35162.28162.30
2017-10-1313:30162.28162.38162.27162.35
2017-10-1313:00162.20162.40162.20162.28
2017-10-1312:30162.12162.26162.12162.18
2017-10-1312:00
2017-10-1311:30162.00162.00161.99161.99
2017-10-1311:00162.06162.09161.95161.98
2017-10-1310:30161.93162.07161.83162.06
2017-10-1310:00161.95161.97161.88161.93
2017-10-1309:30161.74162.02161.74161.95
2017-10-1309:00162.17162.32161.66161.74
2017-10-1215:00162.17162.19162.17162.19
2017-10-1214:30162.13162.17162.11162.17
2017-10-1214:00162.06162.16162.03162.14
2017-10-1213:30162.13162.16162.01162.05
2017-10-1213:00162.16162.19162.11162.13
2017-10-1212:30162.25162.33162.14162.16
2017-10-1212:00
2017-10-1211:30162.24162.24162.22162.22
2017-10-1211:00162.20162.28162.19162.24
2017-10-1210:30162.24162.25162.17162.19
2017-10-1210:00162.16162.28162.09162.23
2017-10-1209:30162.00162.23162.00162.15
2017-10-1209:00161.21161.99161.17161.99
2017-10-1115:00161.08161.09161.08161.09
2017-10-1114:30161.08161.10160.98161.05
2017-10-1114:00161.10161.12161.06161.08
2017-10-1113:30161.10161.16161.08161.10
2017-10-1113:00161.09161.13161.03161.10
2017-10-1112:30161.14161.16161.06161.09
2017-10-1112:00
2017-10-1111:30161.11161.11161.11161.11
2017-10-1111:00161.07161.19161.07161.10
2017-10-1110:30161.21161.22161.04161.07
2017-10-1110:00161.03161.24161.01161.21
2017-10-1109:30161.10161.10160.99161.03
2017-10-1109:00161.53161.56161.05161.10
2017-10-1015:00161.33161.36161.33161.36
2017-10-1014:30161.10161.30161.10161.28
2017-10-1014:00161.14161.21161.10161.10
2017-10-1013:30161.06161.14161.04161.14
2017-10-1013:00161.09161.13161.04161.06
2017-10-1012:30161.06161.17161.06161.08
2017-10-1012:00
2017-10-1011:30160.98160.99160.98160.99
2017-10-1011:00160.92161.00160.89160.98
2017-10-1010:30160.78160.93160.73160.92
2017-10-1010:00160.84160.89160.68160.78
2017-10-1009:30160.90160.99160.78160.84
2017-10-1009:00160.49160.93160.49160.91
2017-10-0615:00160.16160.16160.14160.14
2017-10-0614:30159.99160.16159.96160.16
2017-10-0614:00159.91160.02159.84159.99
2017-10-0613:30159.94159.94159.80159.89
2017-10-0613:00159.87160.01159.83159.94
2017-10-0612:30159.98160.01159.81159.87
2017-10-0612:00
2017-10-0611:30159.96159.96159.94159.94
2017-10-0611:00159.96159.97159.88159.94
2017-10-0610:30159.98160.06159.92159.96
2017-10-0610:00160.22160.24159.90159.97
2017-10-0609:30160.24160.27160.15160.21
2017-10-0609:00160.07160.43159.96160.26
2017-10-0515:00160.15160.15160.10160.10
2017-10-0514:30160.13160.16160.03160.04
2017-10-0514:00160.05160.13160.05160.13
2017-10-0513:30160.28160.28160.05160.08
2017-10-0513:00160.25160.31160.25160.28
2017-10-0512:30160.36160.39160.23160.24
2017-10-0512:00
2017-10-0511:30160.31160.31160.31160.31
2017-10-0511:00160.37160.39160.31160.34
2017-10-0510:30160.03160.36160.03160.35
2017-10-0510:00160.43160.43160.01160.03
2017-10-0509:30160.83160.84160.45160.45
2017-10-0509:00160.62160.86160.44160.85
2017-10-0415:00160.73160.73160.72160.72
2017-10-0414:30160.69160.77160.65160.72
2017-10-0414:00160.93160.97160.67160.69
2017-10-0413:30160.93161.00160.92160.96
2017-10-0413:00160.92161.04160.88160.92
2017-10-0412:30161.02161.03160.87160.92
2017-10-0412:00
2017-10-0411:30160.99160.99160.98160.98
2017-10-0411:00160.93161.00160.90160.97
2017-10-0410:30160.69160.95160.69160.95
2017-10-0410:00160.71160.75160.59160.71
2017-10-0409:30160.96161.01160.68160.71
2017-10-0409:00161.49161.51160.91160.96
2017-10-0315:00161.50161.50161.48161.48
2017-10-0314:30161.26161.45161.26161.45
2017-10-0314:00161.40161.42161.26161.26
2017-10-0313:30161.35161.41161.28161.40
2017-10-0313:00161.40161.43161.33161.37
2017-10-0312:30161.41161.44161.35161.40
2017-10-0312:00
2017-10-0311:30161.34161.34161.33161.33
2017-10-0311:00161.30161.33161.23161.32
2017-10-0310:30161.20161.29161.18161.29
2017-10-0310:00161.14161.29161.12161.21
2017-10-0309:30161.26161.27161.07161.11
2017-10-0309:00161.95161.95161.25161.26
2017-10-0215:00161.40161.42161.40161.42
2017-10-0214:30161.21161.39161.20161.39
2017-10-0214:00161.23161.27161.12161.20
2017-10-0213:30161.34161.36161.20161.22
2017-10-0213:00161.20161.34161.19161.34
2017-10-0212:30161.27161.28161.13161.20
2017-10-0212:00
2017-10-0211:30161.13161.14161.13161.14
2017-10-0211:00161.08161.16161.04161.12
2017-10-0210:30161.22161.24161.03161.08
2017-10-0210:00161.28161.34161.24161.27
2017-10-0209:30161.42161.55161.29161.29
2017-10-0209:00161.10161.60160.99161.42
2017-09-2915:00160.47160.47160.45160.45
2017-09-2914:30160.19160.46160.16160.46
2017-09-2914:00160.07160.25160.06160.19
2017-09-2913:30160.12160.17160.07160.07
2017-09-2913:00160.01160.17160.00160.13
2017-09-2912:30159.80160.04159.80160.01
2017-09-2912:00
2017-09-2911:30159.80159.80159.77159.77
2017-09-2911:00159.83159.89159.73159.78
2017-09-2910:30159.70159.83159.70159.82
2017-09-2910:00159.65159.78159.65159.72
2017-09-2909:30159.80159.83159.64159.65
2017-09-2909:00159.92159.96159.71159.79
2017-09-2815:00159.96159.99159.96159.99
2017-09-2814:30159.71159.93159.67159.93
2017-09-2814:00159.69159.74159.67159.70
2017-09-2813:30159.63159.71159.59159.69
2017-09-2813:00159.63159.67159.57159.63
2017-09-2812:30159.62159.72159.57159.64
2017-09-2812:00
2017-09-2811:30159.57159.57159.56159.56
2017-09-2811:00159.51159.59159.49159.57
2017-09-2810:30159.48159.54159.38159.52
2017-09-2810:00159.44159.58159.42159.49
2017-09-2809:30159.45159.54159.38159.45
2017-09-2809:00159.56159.56159.29159.43
2017-09-2715:00159.07159.08159.07159.08
2017-09-2714:30158.83159.09158.83159.05
2017-09-2714:00158.75158.88158.70158.86
2017-09-2713:30158.64158.81158.64158.75
2017-09-2713:00158.67158.74158.59158.63
2017-09-2712:30158.74158.78158.65158.67
2017-09-2712:00
2017-09-2711:30158.63158.63158.60158.60
2017-09-2711:00158.57158.66158.54158.62
2017-09-2710:30158.62158.69158.51158.57
2017-09-2710:00158.50158.63158.49158.62
2017-09-2709:30158.33158.54158.33158.50
2017-09-2709:00158.24158.52158.04158.35
2017-09-2615:00158.16158.16158.05158.05
2017-09-2614:30157.93158.14157.92158.14
2017-09-2614:00158.01158.04157.93157.94
2017-09-2613:30158.17158.17157.98158.00
2017-09-2613:00158.32158.32158.17158.18
2017-09-2612:30158.40158.44158.29158.32
2017-09-2612:00
2017-09-2611:30158.40158.40158.37158.37
2017-09-2611:00158.20158.40158.18158.39
2017-09-2610:30158.18158.32158.18158.21
2017-09-2610:00158.15158.24158.08158.19
2017-09-2609:30158.36158.40158.04158.15
2017-09-2609:00158.88158.90158.36158.36
2017-09-2515:00158.99158.99158.90158.90
2017-09-2514:30158.83158.93158.79158.92
2017-09-2514:00158.81158.93158.80158.83
2017-09-2513:30158.78158.85158.71158.81
2017-09-2513:00158.74158.77158.67158.77
2017-09-2512:30158.71158.75158.55158.72
2017-09-2512:00
2017-09-2511:30158.71158.71158.71158.71
2017-09-2511:00158.52158.74158.52158.73
2017-09-2510:30158.59158.61158.49158.52
2017-09-2510:00158.68158.72158.59158.60
2017-09-2509:30158.22158.71158.20158.68
2017-09-2509:00157.65158.29157.65158.19
2017-09-2215:00157.45157.45157.33157.33
2017-09-2214:30157.33157.43157.31157.40
2017-09-2214:00157.28157.42157.28157.33
2017-09-2213:30157.16157.28157.05157.28
2017-09-2213:00157.04157.21157.03157.19
2017-09-2212:30157.28157.28156.97157.03
2017-09-2212:00
2017-09-2211:30157.36157.37157.36157.37
2017-09-2211:00157.19157.38157.18157.33
2017-09-2210:30156.94157.19156.94157.18
2017-09-2210:00157.25157.40156.83156.92
2017-09-2209:30158.12158.13157.08157.24
2017-09-2209:00158.55158.62158.08158.12
2017-09-2115:00158.63158.63158.60158.60
2017-09-2114:30158.49158.64158.47158.64
2017-09-2114:00158.60158.61158.48158.49
2017-09-2113:30158.73158.77158.55158.61
2017-09-2113:00158.90158.91158.73158.73
2017-09-2112:30158.97159.06158.88158.91
2017-09-2112:00
2017-09-2111:30159.03159.03159.02159.02
2017-09-2111:00158.80159.03158.80159.03
2017-09-2110:30158.71158.88158.70158.80
2017-09-2110:00158.69158.74158.58158.69
2017-09-2109:30158.54158.72158.49158.69
2017-09-2109:00158.62158.67158.34158.52
2017-09-2015:00158.49158.49158.41158.41
2017-09-2014:30158.36158.46158.32158.46
2017-09-2014:00158.34158.37158.28158.32
2017-09-2013:30158.33158.43158.27158.34
2017-09-2013:00158.48158.55158.32158.33
2017-09-2012:30158.60158.63158.38158.48
2017-09-2012:00
2017-09-2011:30158.58158.58158.56158.56
2017-09-2011:00158.66158.68158.53158.57
2017-09-2010:30158.64158.71158.60158.66
2017-09-2010:00158.77158.77158.62158.64
2017-09-2009:30158.79158.93158.69158.76
2017-09-2009:00158.89158.99158.78158.78
2017-09-1915:00158.93158.93158.91158.91
2017-09-1914:30158.80158.90158.76158.90
2017-09-1914:00158.79158.86158.71158.78
2017-09-1913:30158.69158.79158.63158.79
2017-09-1913:00158.61158.71158.57158.71
2017-09-1912:30158.70158.80158.51158.60
2017-09-1912:00
2017-09-1911:30158.78158.78158.77158.77
2017-09-1911:00158.66158.78158.57158.76
2017-09-1910:30158.56158.66158.56158.64
2017-09-1910:00158.49158.58158.36158.57
2017-09-1909:30158.25158.55158.19158.48
2017-09-1909:00157.95158.54157.92158.25
2017-09-1515:00156.80156.80156.77156.77
2017-09-1514:30156.57156.80156.54156.80
2017-09-1514:00156.51156.60156.47156.58
2017-09-1513:30156.52156.60156.47156.50
2017-09-1513:00156.48156.63156.48156.53
2017-09-1512:30156.52156.61156.42156.48
2017-09-1512:00
2017-09-1511:30156.52156.52156.50156.50
2017-09-1511:00156.41156.54156.38156.51
2017-09-1510:30156.46156.51156.37156.41
2017-09-1510:00156.49156.64156.45156.47
2017-09-1509:30156.45156.60156.43156.49
2017-09-1509:00155.73156.53155.73156.44

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