JASDAQ INDEX 30分足 時系列データ

JASDAQ INDEX
 
 
始値 
高値 
安値 
終値 
2017-06-2615:00145.16145.16145.09145.09
2017-06-2614:30145.18145.23145.13145.13
2017-06-2614:00145.13145.23145.12145.18
2017-06-2613:30145.13145.16145.09145.14
2017-06-2613:00145.23145.25145.11145.12
2017-06-2612:30145.15145.28145.13145.21
2017-06-2612:00
2017-06-2611:30145.09145.11145.09145.11
2017-06-2611:00145.07145.14145.00145.07
2017-06-2610:30145.11145.15145.06145.08
2017-06-2610:00144.92145.19144.90145.13
2017-06-2609:30144.91144.95144.80144.93
2017-06-2609:00144.68145.06144.64144.91
2017-06-2315:00144.36144.36144.32144.32
2017-06-2314:30144.14144.36144.12144.35
2017-06-2314:00143.93144.15143.84144.15
2017-06-2313:30144.44144.44143.92143.92
2017-06-2313:00144.85144.85144.43144.44
2017-06-2312:30145.10145.13144.86144.87
2017-06-2312:00
2017-06-2311:30145.05145.08145.05145.08
2017-06-2311:00144.94145.07144.94145.02
2017-06-2310:30145.06145.08144.90144.94
2017-06-2310:00145.06145.13145.05145.08
2017-06-2309:30145.35145.36145.05145.06
2017-06-2309:00145.66145.66145.28145.36
2017-06-2215:00145.28145.32145.28145.32
2017-06-2214:30145.32145.36145.28145.32
2017-06-2214:00145.30145.37145.27145.32
2017-06-2213:30145.29145.33145.24145.30
2017-06-2213:00145.26145.30145.23145.28
2017-06-2212:30145.28145.31145.19145.26
2017-06-2212:00
2017-06-2211:30145.19145.21145.19145.21
2017-06-2211:00145.14145.24145.11145.19
2017-06-2210:30144.93145.15144.92145.13
2017-06-2210:00144.87144.94144.81144.94
2017-06-2209:30144.83144.94144.83144.87
2017-06-2209:00144.63144.86144.60144.83
2017-06-2115:00144.36144.36144.36144.36
2017-06-2114:30144.38144.38144.30144.37
2017-06-2114:00144.39144.44144.36144.39
2017-06-2113:30144.28144.40144.28144.37
2017-06-2113:00144.36144.37144.26144.27
2017-06-2112:30144.52144.52144.27144.36
2017-06-2112:00
2017-06-2111:30144.56144.56144.56144.56
2017-06-2111:00144.55144.57144.50144.57
2017-06-2110:30144.61144.66144.56144.56
2017-06-2110:00144.51144.60144.41144.60
2017-06-2109:30144.45144.52144.37144.52
2017-06-2109:00144.43144.54144.23144.47
2017-06-2015:00144.63144.65144.63144.65
2017-06-2014:30144.64144.69144.54144.63
2017-06-2014:00144.63144.68144.59144.63
2017-06-2013:30144.67144.73144.63144.63
2017-06-2013:00144.61144.70144.59144.67
2017-06-2012:30144.66144.73144.58144.61
2017-06-2012:00
2017-06-2011:30144.65144.65144.65144.65
2017-06-2011:00144.56144.67144.55144.67
2017-06-2010:30144.67144.68144.54144.54
2017-06-2010:00144.55144.75144.54144.65
2017-06-2009:30144.45144.59144.45144.54
2017-06-2009:00144.39144.61144.36144.44
2017-06-1915:00143.71143.81143.71143.81
2017-06-1914:30143.54143.74143.54143.72
2017-06-1914:00143.49143.56143.47143.55
2017-06-1913:30143.46143.51143.40143.49
2017-06-1913:00143.37143.47143.37143.44
2017-06-1912:30143.36143.37143.29143.36
2017-06-1912:00
2017-06-1911:30143.33143.36143.33143.36
2017-06-1911:00143.28143.38143.23143.36
2017-06-1910:30143.31143.31143.21143.29
2017-06-1910:00143.35143.36143.25143.32
2017-06-1909:30143.21143.37143.20143.35
2017-06-1909:00142.86143.26142.86143.22
2017-06-1615:00142.58142.61142.58142.61
2017-06-1614:30142.54142.61142.46142.61
2017-06-1614:00142.62142.65142.50142.54
2017-06-1613:30142.63142.67142.56142.60
2017-06-1613:00142.67142.71142.60142.62
2017-06-1612:30142.60142.69142.57142.68
2017-06-1612:00
2017-06-1611:30142.53142.54142.53142.54
2017-06-1611:00142.64142.66142.52142.53
2017-06-1610:30142.72142.72142.60142.64
2017-06-1610:00142.66142.73142.59142.72
2017-06-1609:30142.56142.72142.55142.67
2017-06-1609:00142.63142.76142.46142.54
2017-06-1515:00142.55142.55142.52142.52
2017-06-1514:30142.39142.56142.36142.56
2017-06-1514:00142.32142.42142.31142.37
2017-06-1513:30142.38142.41142.30142.32
2017-06-1513:00142.28142.41142.26142.38
2017-06-1512:30142.14142.28142.14142.27
2017-06-1512:00
2017-06-1511:30142.11142.11142.08142.08
2017-06-1511:00142.18142.21142.05142.08
2017-06-1510:30142.53142.54142.05142.17
2017-06-1510:00142.80142.81142.48142.53
2017-06-1509:30142.78142.84142.73142.78
2017-06-1509:00142.62142.76142.49142.75
2017-06-1415:00142.65142.65142.60142.60
2017-06-1414:30142.61142.67142.54142.64
2017-06-1414:00142.54142.65142.53142.61
2017-06-1413:30142.48142.55142.42142.54
2017-06-1413:00142.62142.65142.45142.48
2017-06-1412:30142.59142.74142.58142.61
2017-06-1412:00
2017-06-1411:30142.57142.57142.56142.56
2017-06-1411:00142.65142.71142.46142.57
2017-06-1410:30142.79142.81142.66142.66
2017-06-1410:00142.97142.99142.80142.80
2017-06-1409:30143.19143.21142.91142.96
2017-06-1409:00142.66143.24142.63143.20
2017-06-1315:00142.17142.17142.14142.14
2017-06-1314:30142.13142.19142.13142.17
2017-06-1314:00142.14142.16142.07142.12
2017-06-1313:30142.13142.18142.10142.15
2017-06-1313:00142.15142.20142.11142.13
2017-06-1312:30142.03142.17141.99142.15
2017-06-1312:00
2017-06-1311:30141.98141.99141.98141.99
2017-06-1311:00142.06142.07141.93141.98
2017-06-1310:30142.14142.14142.03142.06
2017-06-1310:00142.15142.19142.02142.14
2017-06-1309:30142.04142.27142.02142.17
2017-06-1309:00141.82142.07141.77142.04
2017-06-1215:00142.12142.12142.09142.09
2017-06-1214:30142.17142.17142.02142.13
2017-06-1214:00142.28142.30142.11142.17
2017-06-1213:30142.20142.30142.17142.29
2017-06-1213:00142.28142.28142.15142.20
2017-06-1212:30142.14142.29142.00142.28
2017-06-1212:00
2017-06-1211:30142.15142.19142.15142.19
2017-06-1211:00142.09142.25142.09142.15
2017-06-1210:30141.96142.13141.93142.09
2017-06-1210:00141.57141.97141.57141.97
2017-06-1209:30141.91141.91141.51141.59
2017-06-1209:00142.45142.49141.75141.90
2017-06-0915:00142.73142.80142.73142.80
2017-06-0914:30142.59142.73142.59142.73
2017-06-0914:00142.86142.87142.62142.63
2017-06-0913:30142.98143.00142.83142.86
2017-06-0913:00142.97143.03142.96142.97
2017-06-0912:30143.13143.15142.95142.98
2017-06-0912:00
2017-06-0911:30143.13143.13143.12143.12
2017-06-0911:00143.13143.17143.07143.12
2017-06-0910:30143.01143.13142.92143.12
2017-06-0910:00143.05143.10142.97143.00
2017-06-0909:30142.72143.10142.72143.04
2017-06-0909:00143.06143.08142.58142.70
2017-06-0815:00142.85142.92142.85142.92
2017-06-0814:30142.90142.94142.83142.86
2017-06-0814:00143.29143.29142.90142.90
2017-06-0813:30143.32143.36143.23143.28
2017-06-0813:00143.32143.35143.26143.32
2017-06-0812:30143.52143.53143.25143.32
2017-06-0812:00
2017-06-0811:30143.54143.54143.51143.51
2017-06-0811:00143.45143.57143.45143.54
2017-06-0810:30143.58143.62143.45143.45
2017-06-0810:00143.47143.64143.43143.59
2017-06-0809:30143.34143.46143.30143.46
2017-06-0809:00143.30143.40143.23143.32
2017-06-0715:00142.84142.86142.84142.86
2017-06-0714:30142.77142.82142.74142.81
2017-06-0714:00142.73142.80142.72142.77
2017-06-0713:30142.56142.73142.55142.73
2017-06-0713:00142.55142.59142.48142.56
2017-06-0712:30142.58142.59142.52142.54
2017-06-0712:00
2017-06-0711:30142.51142.51142.51142.51
2017-06-0711:00142.42142.54142.40142.52
2017-06-0710:30142.43142.45142.30142.41
2017-06-0710:00142.31142.42142.29142.42
2017-06-0709:30142.31142.32142.23142.30
2017-06-0709:00141.99142.45141.99142.30
2017-06-0615:00142.15142.15142.13142.13
2017-06-0614:30142.47142.49142.06142.13
2017-06-0614:00142.49142.51142.44142.48
2017-06-0613:30142.43142.49142.42142.49
2017-06-0613:00142.36142.44142.32142.43
2017-06-0612:30142.24142.42142.24142.36
2017-06-0612:00
2017-06-0611:30142.20142.21142.20142.21
2017-06-0611:00142.20142.22142.16142.19
2017-06-0610:30142.27142.37142.17142.20
2017-06-0610:00142.34142.35142.18142.26
2017-06-0609:30142.79142.82142.33142.35
2017-06-0609:00143.06143.18142.71142.79
2017-06-0515:00142.99142.99142.93142.93
2017-06-0514:30142.89143.03142.85142.99
2017-06-0514:00142.89142.99142.87142.88
2017-06-0513:30142.71142.92142.71142.89
2017-06-0513:00142.63142.76142.62142.72
2017-06-0512:30142.87142.92142.60142.63
2017-06-0512:00
2017-06-0511:30142.87142.89142.87142.89
2017-06-0511:00142.78142.95142.76142.86
2017-06-0510:30142.69142.78142.66142.76
2017-06-0510:00142.56142.74142.54142.68
2017-06-0509:30142.49142.70142.46142.58
2017-06-0509:00141.71142.58141.67142.47
2017-06-0215:00141.48141.48141.43141.43
2017-06-0214:30141.43141.45141.34141.45
2017-06-0214:00141.55141.55141.41141.41
2017-06-0213:30141.67141.69141.55141.55
2017-06-0213:00141.53141.68141.53141.68
2017-06-0212:30141.57141.62141.53141.53
2017-06-0212:00
2017-06-0211:30141.57141.57141.57141.57
2017-06-0211:00141.60141.67141.56141.56
2017-06-0210:30141.64141.66141.58141.60
2017-06-0210:00141.76141.76141.61141.64
2017-06-0209:30141.87141.96141.75141.76
2017-06-0209:00141.92141.93141.70141.85
2017-06-0115:00141.41141.48141.41141.48
2017-06-0114:30141.31141.45141.29141.44
2017-06-0114:00141.35141.40141.30141.31
2017-06-0113:30141.25141.38141.23141.36
2017-06-0113:00141.17141.25141.12141.25
2017-06-0112:30141.15141.17141.09141.17
2017-06-0112:00
2017-06-0111:30141.13141.13141.10141.10
2017-06-0111:00141.00141.14140.99141.12
2017-06-0110:30141.03141.08140.97141.00
2017-06-0110:00141.00141.15141.00141.03
2017-06-0109:30140.87141.05140.81141.02
2017-06-0109:00140.65140.88140.63140.87
2017-05-3115:00140.39140.42140.39140.42
2017-05-3114:30140.25140.36140.23140.36
2017-05-3114:00140.17140.25140.17140.24
2017-05-3113:30140.14140.20140.10140.15
2017-05-3113:00140.25140.25140.09140.14
2017-05-3112:30140.27140.31140.19140.23
2017-05-3112:00
2017-05-3111:30140.27140.27140.26140.26
2017-05-3111:00140.18140.28140.16140.27
2017-05-3110:30140.21140.27140.17140.18
2017-05-3110:00140.14140.23140.07140.19
2017-05-3109:30139.94140.20139.93140.14
2017-05-3109:00139.83140.04139.83139.93
2017-05-3015:00139.69139.69139.67139.67
2017-05-3014:30139.66139.73139.62139.66
2017-05-3014:00139.52139.66139.52139.66
2017-05-3013:30139.49139.55139.42139.54
2017-05-3013:00139.39139.54139.37139.47
2017-05-3012:30139.24139.38139.16139.38
2017-05-3012:00
2017-05-3011:30139.20139.20139.20139.20
2017-05-3011:00139.09139.22139.08139.20
2017-05-3010:30139.13139.13138.93139.09
2017-05-3010:00139.54139.54139.13139.13
2017-05-3009:30139.53139.61139.49139.54
2017-05-3009:00139.25139.53139.25139.52
2017-05-2915:00139.29139.30139.29139.30
2017-05-2914:30139.37139.38139.20139.30
2017-05-2914:00139.47139.52139.37139.37
2017-05-2913:30139.55139.62139.47139.48
2017-05-2913:00139.56139.59139.54139.55
2017-05-2912:30139.60139.60139.49139.57
2017-05-2912:00
2017-05-2911:30139.60139.64139.60139.64
2017-05-2911:00139.58139.66139.52139.61
2017-05-2910:30139.60139.60139.51139.58
2017-05-2910:00139.48139.63139.42139.60
2017-05-2909:30139.45139.50139.40139.47
2017-05-2909:00139.15139.47139.15139.45
2017-05-2615:00139.06139.09139.06139.09
2017-05-2614:30139.02139.08138.98139.08
2017-05-2614:00139.10139.11138.91139.01
2017-05-2613:30138.97139.13138.97139.10
2017-05-2613:00138.95138.98138.88138.96
2017-05-2612:30138.85138.95138.82138.95
2017-05-2612:00
2017-05-2611:30138.89138.91138.89138.91
2017-05-2611:00138.99138.99138.85138.91
2017-05-2610:30138.87139.06138.84138.98
2017-05-2610:00138.81138.88138.76138.86
2017-05-2609:30139.03139.04138.75138.81
2017-05-2609:00139.11139.18138.98139.02
2017-05-2515:00138.96138.99138.96138.99
2017-05-2514:30138.96139.00138.94139.00
2017-05-2514:00138.99139.01138.93138.97
2017-05-2513:30139.02139.03138.96138.99
2017-05-2513:00138.98139.08138.98139.00
2017-05-2512:30139.19139.20138.95138.98
2017-05-2512:00
2017-05-2511:30139.20139.21139.20139.21
2017-05-2511:00139.26139.26139.16139.18
2017-05-2510:30139.18139.28139.18139.26
2017-05-2510:00139.31139.32139.11139.18
2017-05-2509:30139.21139.32139.19139.31
2017-05-2509:00139.48139.62139.18139.20
2017-05-2415:00139.33139.34139.33139.34
2017-05-2414:30139.14139.36139.14139.36
2017-05-2414:00139.09139.16139.07139.14
2017-05-2413:30139.11139.14139.07139.08
2017-05-2413:00139.05139.14139.00139.11
2017-05-2412:30139.04139.15139.00139.05
2017-05-2412:00
2017-05-2411:30139.06139.06139.04139.04
2017-05-2411:00139.06139.06138.96139.04
2017-05-2410:30139.01139.08139.01139.05
2017-05-2410:00139.05139.10139.00139.01
2017-05-2409:30138.81139.09138.79139.05
2017-05-2409:00138.90138.95138.79138.80
2017-05-2315:00138.32138.34138.32138.34
2017-05-2314:30138.38138.39138.21138.30
2017-05-2314:00138.34138.42138.34138.38
2017-05-2313:30138.31138.38138.25138.35
2017-05-2313:00138.26138.32138.21138.30
2017-05-2312:30138.40138.45138.23138.26
2017-05-2312:00
2017-05-2311:30138.42138.50138.42138.50
2017-05-2311:00138.29138.43138.29138.43
2017-05-2310:30138.13138.31138.11138.31
2017-05-2310:00138.15138.17138.03138.14
2017-05-2309:30138.15138.22138.08138.16
2017-05-2309:00138.01138.20137.95138.15

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