JASDAQ INDEX 30分足 時系列データ

JASDAQ INDEX
 
 
始値 
高値 
安値 
終値 
2017-08-2115:00148.57148.57148.55148.55
2017-08-2114:30148.60148.62148.43148.52
2017-08-2114:00148.45148.60148.37148.60
2017-08-2113:30148.45148.52148.44148.45
2017-08-2113:00148.59148.60148.44148.44
2017-08-2112:30148.48148.64148.44148.59
2017-08-2112:00
2017-08-2111:30148.36148.38148.36148.38
2017-08-2111:00148.40148.42148.22148.37
2017-08-2110:30148.69148.74148.39148.40
2017-08-2110:00148.87148.89148.66148.67
2017-08-2109:30148.70148.93148.70148.86
2017-08-2109:00149.10149.27148.68148.68
2017-08-1815:00149.10149.10149.03149.03
2017-08-1814:30149.14149.14148.97149.08
2017-08-1814:00149.03149.14149.00149.13
2017-08-1813:30149.00149.04148.95149.02
2017-08-1813:00149.17149.20148.99148.99
2017-08-1812:30149.29149.33149.09149.17
2017-08-1812:00
2017-08-1811:30149.25149.25149.24149.24
2017-08-1811:00149.41149.47149.22149.24
2017-08-1810:30149.57149.57149.38149.40
2017-08-1810:00149.44149.55149.42149.55
2017-08-1809:30149.13149.48149.10149.45
2017-08-1809:00149.05149.13148.86149.13
2017-08-1715:00150.07150.07150.04150.04
2017-08-1714:30149.94150.09149.92150.08
2017-08-1714:00149.89149.98149.89149.94
2017-08-1713:30149.88149.94149.87149.89
2017-08-1713:00149.85149.91149.82149.88
2017-08-1712:30149.86149.91149.73149.85
2017-08-1712:00
2017-08-1711:30149.77149.79149.77149.79
2017-08-1711:00149.72149.80149.66149.79
2017-08-1710:30149.70149.88149.69149.72
2017-08-1710:00149.59149.75149.59149.71
2017-08-1709:30149.35149.68149.35149.58
2017-08-1709:00149.09149.38149.08149.35
2017-08-1615:00148.94148.94148.90148.90
2017-08-1614:30148.78148.94148.73148.94
2017-08-1614:00148.92148.93148.78148.78
2017-08-1613:30148.97149.02148.87148.91
2017-08-1613:00148.91149.00148.89148.96
2017-08-1612:30148.83148.94148.80148.93
2017-08-1612:00
2017-08-1611:30148.82148.82148.76148.76
2017-08-1611:00148.71148.81148.69148.81
2017-08-1610:30148.66148.73148.65148.71
2017-08-1610:00148.67148.72148.62148.66
2017-08-1609:30148.68148.78148.64148.67
2017-08-1609:00148.54148.74148.44148.70
2017-08-1515:00148.36148.36148.32148.32
2017-08-1514:30148.31148.35148.24148.34
2017-08-1514:00148.24148.31148.22148.31
2017-08-1513:30148.20148.29148.20148.24
2017-08-1513:00148.11148.24148.10148.22
2017-08-1512:30148.05148.11148.03148.11
2017-08-1512:00
2017-08-1511:30148.06148.06147.98147.98
2017-08-1511:00147.98148.11147.93148.05
2017-08-1510:30147.88148.06147.86147.97
2017-08-1510:00147.94147.97147.79147.87
2017-08-1509:30147.98148.17147.94147.95
2017-08-1509:00147.78148.06147.76147.98
2017-08-1415:00147.16147.18147.16147.18
2017-08-1414:30147.23147.23147.10147.18
2017-08-1414:00147.23147.24147.14147.23
2017-08-1413:30147.19147.32147.19147.24
2017-08-1413:00146.97147.23146.97147.19
2017-08-1412:30146.66146.98146.66146.97
2017-08-1412:00
2017-08-1411:30146.58146.58146.56146.56
2017-08-1411:00146.47146.60146.42146.56
2017-08-1410:30146.37146.55146.37146.47
2017-08-1410:00146.07146.37146.05146.37
2017-08-1409:30146.36146.36145.96146.07
2017-08-1409:00146.92146.92145.90146.38
2017-08-1015:00148.34148.34148.20148.20
2017-08-1014:30148.22148.35148.19148.35
2017-08-1014:00148.07148.25148.06148.21
2017-08-1013:30147.96148.05147.96148.04
2017-08-1013:00148.09148.11147.89147.97
2017-08-1012:30148.23148.26147.98148.09
2017-08-1012:00
2017-08-1011:30148.26148.26148.26148.26
2017-08-1011:00148.56148.56148.24148.26
2017-08-1010:30148.64148.65148.47148.55
2017-08-1010:00148.58148.69148.44148.63
2017-08-1009:30148.59148.68148.52148.56
2017-08-1009:00148.21148.69148.17148.60
2017-08-0915:00148.14148.14148.12148.12
2017-08-0914:30148.02148.14147.98148.14
2017-08-0914:00148.07148.08147.93148.03
2017-08-0913:30147.97148.10147.97148.07
2017-08-0913:00147.76147.98147.76147.96
2017-08-0912:30148.01148.03147.64147.78
2017-08-0912:00
2017-08-0911:30148.01148.01147.99147.99
2017-08-0911:00147.95148.02147.83148.02
2017-08-0910:30147.77147.98147.77147.96
2017-08-0910:00147.76147.91147.69147.77
2017-08-0909:30148.52148.52147.72147.78
2017-08-0909:00149.13149.15148.51148.52
2017-08-0815:00149.36149.36149.35149.35
2017-08-0814:30149.32149.41149.27149.33
2017-08-0814:00149.42149.43149.30149.31
2017-08-0813:30149.37149.45149.34149.42
2017-08-0813:00149.24149.37149.17149.37
2017-08-0812:30149.42149.42149.22149.23
2017-08-0812:00
2017-08-0811:30149.45149.45149.43149.43
2017-08-0811:00149.41149.49149.39149.46
2017-08-0810:30149.75149.79149.36149.41
2017-08-0810:00149.69149.83149.68149.76
2017-08-0809:30149.55149.86149.55149.67
2017-08-0809:00149.70149.71149.53149.54
2017-08-0715:00149.45149.49149.45149.49
2017-08-0714:30149.44149.51149.37149.49
2017-08-0714:00149.36149.47149.36149.44
2017-08-0713:30149.40149.40149.32149.36
2017-08-0713:00149.45149.48149.41149.41
2017-08-0712:30149.52149.58149.46149.46
2017-08-0712:00
2017-08-0711:30149.50149.50149.50149.50
2017-08-0711:00149.52149.53149.45149.48
2017-08-0710:30149.45149.56149.36149.52
2017-08-0710:00149.46149.54149.38149.45
2017-08-0709:30149.37149.46149.33149.46
2017-08-0709:00149.53149.53149.15149.37
2017-08-0415:00149.31149.31149.22149.22
2017-08-0414:30149.28149.38149.27149.36
2017-08-0414:00149.26149.35149.25149.27
2017-08-0413:30149.31149.31149.17149.26
2017-08-0413:00149.34149.34149.27149.31
2017-08-0412:30149.38149.41149.30149.33
2017-08-0412:00
2017-08-0411:30149.33149.33149.31149.31
2017-08-0411:00149.36149.49149.34149.34
2017-08-0410:30149.22149.40149.22149.35
2017-08-0410:00149.17149.24149.06149.19
2017-08-0409:30149.16149.23148.99149.18
2017-08-0409:00148.58149.17148.52149.15
2017-08-0315:00148.93148.93148.89148.89
2017-08-0314:30148.89148.89148.74148.87
2017-08-0314:00148.81148.88148.76148.87
2017-08-0313:30148.86148.89148.79148.81
2017-08-0313:00148.80148.87148.73148.86
2017-08-0312:30148.83148.94148.76148.80
2017-08-0312:00
2017-08-0311:30148.82148.83148.82148.83
2017-08-0311:00148.76148.82148.71148.82
2017-08-0310:30148.96148.97148.69148.75
2017-08-0310:00149.28149.30148.94148.95
2017-08-0309:30149.38149.48149.19149.28
2017-08-0309:00149.68149.73149.28149.38
2017-08-0215:00149.89149.89149.80149.80
2017-08-0214:30149.78149.89149.74149.89
2017-08-0214:00149.80149.84149.75149.78
2017-08-0213:30149.53149.81149.51149.81
2017-08-0213:00149.53149.62149.42149.51
2017-08-0212:30149.37149.64149.37149.57
2017-08-0212:00
2017-08-0211:30149.36149.36149.35149.35
2017-08-0211:00149.16149.38149.16149.37
2017-08-0210:30149.20149.24149.11149.16
2017-08-0210:00149.12149.23149.06149.22
2017-08-0209:30148.81149.16148.80149.13
2017-08-0209:00148.41148.98148.41148.82
2017-08-0115:00148.28148.31148.28148.31
2017-08-0114:30148.34148.37148.15148.31
2017-08-0114:00148.52148.54148.31148.34
2017-08-0113:30148.65148.69148.50148.53
2017-08-0113:00148.58148.68148.53148.65
2017-08-0112:30148.34148.59148.19148.58
2017-08-0112:00
2017-08-0111:30148.47148.48148.47148.48
2017-08-0111:00148.97148.97148.46148.47
2017-08-0110:30149.10149.20148.99148.99
2017-08-0110:00149.11149.19148.92149.09
2017-08-0109:30149.25149.38149.13149.13
2017-08-0109:00149.78149.84149.14149.24
2017-07-3115:00149.92149.92149.80149.80
2017-07-3114:30149.84149.94149.83149.93
2017-07-3114:00149.83149.90149.82149.84
2017-07-3113:30149.70149.89149.70149.83
2017-07-3113:00149.71149.78149.68149.70
2017-07-3112:30149.65149.77149.63149.71
2017-07-3112:00
2017-07-3111:30149.62149.63149.62149.63
2017-07-3111:00149.49149.65149.49149.63
2017-07-3110:30149.43149.51149.36149.49
2017-07-3110:00149.74149.79149.43149.44
2017-07-3109:30150.02150.02149.68149.72
2017-07-3109:00150.03150.12149.85150.02
2017-07-2815:00150.11150.11149.99149.99
2017-07-2814:30150.03150.12149.94150.12
2017-07-2814:00150.02150.05149.98150.03
2017-07-2813:30150.02150.13150.01150.01
2017-07-2813:00150.49150.50149.91150.01
2017-07-2812:30150.49150.57150.47150.48
2017-07-2812:00
2017-07-2811:30150.48150.52150.48150.52
2017-07-2811:00150.55150.58150.42150.47
2017-07-2810:30150.64150.71150.55150.56
2017-07-2810:00150.59150.68150.54150.64
2017-07-2809:30151.06151.09150.50150.57
2017-07-2809:00151.36151.39151.04151.07
2017-07-2715:00151.41151.43151.41151.43
2017-07-2714:30151.55151.56151.22151.37
2017-07-2714:00151.46151.60151.45151.54
2017-07-2713:30151.31151.54151.30151.46
2017-07-2713:00151.27151.36151.23151.31
2017-07-2712:30151.25151.28151.15151.26
2017-07-2712:00
2017-07-2711:30151.22151.23151.22151.23
2017-07-2711:00151.14151.22151.05151.22
2017-07-2710:30151.00151.17150.99151.15
2017-07-2710:00150.83151.05150.81150.99
2017-07-2709:30150.96150.97150.72150.84
2017-07-2709:00150.80150.96150.79150.95
2017-07-2615:00150.84150.84150.80150.80
2017-07-2614:30150.77150.82150.73150.79
2017-07-2614:00150.69150.79150.65150.77
2017-07-2613:30150.75150.75150.65150.69
2017-07-2613:00150.75150.77150.70150.75
2017-07-2612:30150.92150.93150.75150.75
2017-07-2612:00
2017-07-2611:30150.87150.87150.87150.87
2017-07-2611:00150.77150.89150.74150.89
2017-07-2610:30150.66150.81150.61150.77
2017-07-2610:00150.59150.68150.56150.65
2017-07-2609:30150.71150.74150.53150.60
2017-07-2609:00150.72150.73150.49150.72
2017-07-2515:00150.25150.31150.25150.31
2017-07-2514:30150.23150.26150.20150.26
2017-07-2514:00150.16150.29150.16150.23
2017-07-2513:30150.11150.20150.11150.17
2017-07-2513:00150.27150.27150.08150.12
2017-07-2512:30150.37150.40150.22150.26
2017-07-2512:00
2017-07-2511:30150.37150.39150.37150.39
2017-07-2511:00150.38150.47150.31150.37
2017-07-2510:30150.30150.39150.30150.37
2017-07-2510:00150.19150.33150.19150.30
2017-07-2509:30150.50150.55150.15150.19
2017-07-2509:00150.65150.74150.47150.51
2017-07-2415:00150.42150.42150.42150.42
2017-07-2414:30150.37150.41150.28150.41
2017-07-2414:00150.15150.37150.12150.35
2017-07-2413:30150.29150.30150.06150.13
2017-07-2413:00150.38150.40150.25150.28
2017-07-2412:30150.20150.43150.20150.37
2017-07-2412:00
2017-07-2411:30150.16150.16150.09150.09
2017-07-2411:00150.16150.19150.06150.07
2017-07-2410:30150.12150.19150.08150.15
2017-07-2410:00150.15150.27150.11150.12
2017-07-2409:30150.01150.16149.90150.15
2017-07-2409:00150.12150.57149.93150.01
2017-07-2115:00149.98150.03149.98150.03
2017-07-2114:30149.84149.96149.80149.96
2017-07-2114:00149.77149.85149.76149.83
2017-07-2113:30149.60149.76149.60149.76
2017-07-2113:00149.52149.62149.49149.60
2017-07-2112:30149.41149.53149.36149.51
2017-07-2112:00
2017-07-2111:30149.36149.36149.35149.35
2017-07-2111:00149.38149.40149.35149.39
2017-07-2110:30149.33149.39149.28149.38
2017-07-2110:00149.36149.42149.32149.34
2017-07-2109:30149.26149.39149.15149.35
2017-07-2109:00148.92149.33148.92149.24
2017-07-2015:00148.75148.75148.70148.70
2017-07-2014:30148.70148.73148.63148.72
2017-07-2014:00148.74148.76148.62148.68
2017-07-2013:30148.81148.84148.69148.74
2017-07-2013:00148.73148.83148.68148.81
2017-07-2012:30148.78148.80148.69148.72
2017-07-2012:00
2017-07-2011:30148.74148.74148.70148.70
2017-07-2011:00148.81148.87148.67148.70
2017-07-2010:30148.79148.88148.75148.82
2017-07-2010:00148.60148.82148.56148.79
2017-07-2009:30148.40148.62148.40148.59
2017-07-2009:00148.18148.48148.18148.38
2017-07-1915:00147.94147.94147.91147.91
2017-07-1914:30147.81147.94147.80147.94
2017-07-1914:00147.68147.84147.66147.81
2017-07-1913:30147.81147.82147.67147.67
2017-07-1913:00147.78147.87147.77147.81
2017-07-1912:30147.59147.82147.56147.77
2017-07-1912:00
2017-07-1911:30147.57147.57147.51147.51
2017-07-1911:00147.45147.58147.45147.54
2017-07-1910:30147.43147.49147.38147.47
2017-07-1910:00147.21147.49147.21147.43
2017-07-1909:30147.02147.21147.01147.20
2017-07-1909:00146.93147.15146.84147.03
2017-07-1815:00146.98146.98146.96146.96
2017-07-1814:30146.89147.02146.87146.98
2017-07-1814:00146.98146.98146.86146.86
2017-07-1813:30146.91146.97146.89146.97
2017-07-1813:00146.82146.92146.79146.91
2017-07-1812:30146.92146.92146.74146.82
2017-07-1812:00
2017-07-1811:30146.91146.91146.91146.91
2017-07-1811:00147.00147.03146.88146.92
2017-07-1810:30147.04147.05146.85147.00
2017-07-1810:00147.32147.32147.03147.03
2017-07-1809:30147.36147.48147.31147.32
2017-07-1809:00147.53147.54147.17147.34
2017-07-1415:00147.35147.36147.35147.36
2017-07-1414:30147.25147.35147.25147.33
2017-07-1414:00147.18147.27147.17147.25
2017-07-1413:30147.25147.25147.11147.17
2017-07-1413:00147.29147.33147.23147.25
2017-07-1412:30147.26147.35147.23147.29
2017-07-1412:00
2017-07-1411:30147.17147.23147.17147.23
2017-07-1411:00147.20147.22147.04147.17
2017-07-1410:30147.30147.30147.16147.19
2017-07-1410:00147.35147.45147.30147.30
2017-07-1409:30147.18147.34147.17147.34
2017-07-1409:00147.13147.29147.08147.18

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