JASDAQ INDEX 30分足 時系列データ

JASDAQ INDEX
 
 
始値 
高値 
安値 
終値 
2017-01-1615:00125.24125.24125.16125.16
2017-01-1614:30125.16125.29125.14125.28
2017-01-1614:00125.24125.24125.14125.16
2017-01-1613:30125.19125.25125.18125.24
2017-01-1613:00125.26125.26125.15125.20
2017-01-1612:30125.41125.43125.23125.26
2017-01-1612:00
2017-01-1611:30125.53125.54125.53125.54
2017-01-1611:00125.60125.61125.48125.51
2017-01-1610:30125.55125.65125.55125.58
2017-01-1610:00125.71125.74125.52125.55
2017-01-1609:30125.72125.75125.61125.72
2017-01-1609:00125.86125.86125.62125.72
2017-01-1315:00125.64125.66125.64125.66
2017-01-1314:30125.55125.66125.50125.62
2017-01-1314:00125.45125.57125.45125.56
2017-01-1313:30125.45125.48125.41125.45
2017-01-1313:00125.48125.49125.43125.44
2017-01-1312:30125.36125.49125.35125.49
2017-01-1312:00
2017-01-1311:30125.34125.34125.33125.33
2017-01-1311:00125.34125.35125.30125.33
2017-01-1310:30125.33125.36125.30125.33
2017-01-1310:00125.28125.36125.28125.34
2017-01-1309:30125.16125.29125.10125.27
2017-01-1309:00124.94125.21124.88125.17
2017-01-1215:00125.30125.30125.23125.23
2017-01-1214:30125.27125.29125.23125.28
2017-01-1214:00125.05125.30125.05125.27
2017-01-1213:30124.94125.06124.94125.03
2017-01-1213:00125.08125.09124.88124.92
2017-01-1212:30125.46125.47125.07125.07
2017-01-1212:00
2017-01-1211:30125.52125.52125.51125.51
2017-01-1211:00125.64125.67125.49125.51
2017-01-1210:30125.57125.67125.56125.64
2017-01-1210:00125.37125.56125.33125.56
2017-01-1209:30125.20125.41125.19125.38
2017-01-1209:00125.80125.80125.20125.20
2017-01-1115:00125.87125.87125.78125.78
2017-01-1114:30125.91125.92125.85125.87
2017-01-1114:00125.91125.94125.88125.91
2017-01-1113:30125.94125.96125.88125.90
2017-01-1113:00125.99126.00125.93125.94
2017-01-1112:30125.96126.02125.92125.99
2017-01-1112:00
2017-01-1111:30125.98125.98125.96125.96
2017-01-1111:00125.97126.02125.94125.97
2017-01-1110:30125.97125.99125.92125.97
2017-01-1110:00125.97126.04125.92125.97
2017-01-1109:30126.06126.08125.92125.96
2017-01-1109:00126.03126.13126.02126.05
2017-01-1015:00126.01126.01125.94125.94
2017-01-1014:30125.87126.06125.84126.02
2017-01-1014:00125.85125.90125.82125.87
2017-01-1013:30125.66125.87125.66125.85
2017-01-1013:00125.61125.69125.60125.67
2017-01-1012:30126.02126.02125.58125.61
2017-01-1012:00
2017-01-1011:30126.09126.10126.09126.10
2017-01-1011:00125.89126.09125.88126.09
2017-01-1010:30125.78125.89125.72125.87
2017-01-1010:00125.68125.78125.66125.78
2017-01-1009:30125.81125.81125.59125.69
2017-01-1009:00125.70125.88125.66125.80
2017-01-0615:00125.47125.47125.39125.39
2017-01-0614:30125.26125.47125.26125.42
2017-01-0614:00125.19125.29125.18125.27
2017-01-0613:30125.17125.20125.04125.19
2017-01-0613:00125.21125.23125.16125.17
2017-01-0612:30125.04125.29125.04125.20
2017-01-0612:00
2017-01-0611:30125.00125.01125.00125.01
2017-01-0611:00124.86125.01124.86124.99
2017-01-0610:30124.89124.92124.82124.87
2017-01-0610:00124.64124.91124.64124.89
2017-01-0609:30124.57124.70124.55124.65
2017-01-0609:00124.28124.56124.28124.56
2017-01-0515:00124.63124.63124.63124.63
2017-01-0514:30124.39124.63124.37124.63
2017-01-0514:00124.55124.55124.33124.38
2017-01-0513:30124.46124.59124.42124.54
2017-01-0513:00124.33124.46124.32124.43
2017-01-0512:30124.32124.36124.28124.32
2017-01-0512:00
2017-01-0511:30124.35124.35124.34124.34
2017-01-0511:00124.32124.35124.29124.34
2017-01-0510:30124.21124.35124.16124.33
2017-01-0510:00124.09124.24124.04124.21
2017-01-0509:30123.89124.10123.88124.08
2017-01-0509:00123.94123.94123.69123.91
2017-01-0415:00123.71123.71123.69123.69
2017-01-0414:30123.57123.73123.55123.73
2017-01-0414:00123.57123.62123.53123.56
2017-01-0413:30123.50123.58123.48123.57
2017-01-0413:00123.55123.57123.45123.50
2017-01-0412:30123.59123.60123.51123.55
2017-01-0412:00
2017-01-0411:30123.68123.68123.61123.61
2017-01-0411:00123.73123.73123.62123.67
2017-01-0410:30123.68123.73123.65123.72
2017-01-0410:00123.68123.69123.60123.69
2017-01-0409:30123.41123.69123.36123.68
2017-01-0409:00123.20123.55123.20123.35
2016-12-3015:00122.78122.78122.71122.71
2016-12-3014:30122.80122.81122.73122.77
2016-12-3014:00122.76122.84122.73122.80
2016-12-3013:30122.79122.84122.74122.76
2016-12-3013:00122.65122.81122.64122.79
2016-12-3012:30122.43122.65122.42122.65
2016-12-3012:00
2016-12-3011:30122.42122.43122.42122.43
2016-12-3011:00122.22122.42122.22122.42
2016-12-3010:30122.28122.34122.12122.22
2016-12-3010:00122.18122.28122.14122.28
2016-12-3009:30122.11122.22122.07122.19
2016-12-3009:00121.75122.12121.75122.11
2016-12-2915:00122.05122.05122.00122.00
2016-12-2914:30121.95122.07121.95122.05
2016-12-2914:00121.98122.02121.93121.95
2016-12-2913:30121.93121.97121.87121.97
2016-12-2913:00122.05122.06121.83121.93
2016-12-2912:30122.05122.08122.00122.05
2016-12-2912:00
2016-12-2911:30122.05122.05122.01122.01
2016-12-2911:00121.99122.06121.99122.04
2016-12-2910:30121.84122.00121.84122.00
2016-12-2910:00122.07122.16121.83121.85
2016-12-2909:30122.20122.26122.04122.06
2016-12-2909:00122.46122.49122.20122.22
2016-12-2815:00122.62122.62122.58122.58
2016-12-2814:30122.56122.65122.49122.63
2016-12-2814:00122.56122.61122.53122.56
2016-12-2813:30122.54122.57122.51122.57
2016-12-2813:00122.41122.55122.41122.55
2016-12-2812:30122.39122.42122.37122.41
2016-12-2812:00
2016-12-2811:30122.35122.35122.33122.33
2016-12-2811:00122.37122.40122.31122.36
2016-12-2810:30122.28122.35122.26122.35
2016-12-2810:00122.11122.32122.11122.28
2016-12-2809:30122.01122.13121.98122.10
2016-12-2809:00121.70122.00121.58121.99
2016-12-2715:00121.88121.88121.88121.88
2016-12-2714:30121.78121.88121.77121.88
2016-12-2714:00121.82121.85121.75121.78
2016-12-2713:30121.95121.95121.78121.81
2016-12-2713:00121.92121.97121.89121.95
2016-12-2712:30121.98122.01121.90121.93
2016-12-2712:00
2016-12-2711:30121.98121.98121.97121.97
2016-12-2711:00121.87122.03121.86122.00
2016-12-2710:30121.85121.92121.84121.87
2016-12-2710:00121.66121.84121.65121.84
2016-12-2709:30121.70121.71121.60121.66
2016-12-2709:00121.54121.85121.54121.69
2016-12-2615:00121.65121.65121.65121.65
2016-12-2614:30121.66121.76121.62121.64
2016-12-2614:00121.65121.67121.62121.66
2016-12-2613:30121.56121.67121.56121.65
2016-12-2613:00121.51121.58121.51121.57
2016-12-2612:30121.49121.59121.46121.52
2016-12-2612:00
2016-12-2611:30121.48121.48121.48121.48
2016-12-2611:00121.49121.54121.47121.48
2016-12-2610:30121.34121.50121.32121.49
2016-12-2610:00121.35121.39121.31121.36
2016-12-2609:30121.25121.41121.25121.35
2016-12-2609:00121.22121.33121.19121.28
2016-12-2215:00120.85120.86120.85120.86
2016-12-2214:30120.73120.86120.69120.86
2016-12-2214:00120.65120.74120.65120.72
2016-12-2213:30120.64120.66120.59120.65
2016-12-2213:00120.65120.67120.61120.64
2016-12-2212:30120.76120.76120.63120.64
2016-12-2212:00
2016-12-2211:30120.77120.77120.76120.76
2016-12-2211:00120.75120.77120.67120.77
2016-12-2210:30120.68120.75120.64120.75
2016-12-2210:00120.56120.69120.54120.68
2016-12-2209:30120.69120.70120.55120.56
2016-12-2209:00120.79120.89120.70120.70
2016-12-2115:00120.91120.91120.89120.89
2016-12-2114:30120.95120.98120.89120.93
2016-12-2114:00120.92120.96120.91120.94
2016-12-2113:30121.25121.25120.85120.92
2016-12-2113:00121.31121.34121.24121.24
2016-12-2112:30121.19121.31121.19121.31
2016-12-2112:00
2016-12-2111:30121.24121.24121.23121.23
2016-12-2111:00121.23121.24121.13121.24
2016-12-2110:30121.33121.33121.22121.22
2016-12-2110:00121.26121.37121.26121.32
2016-12-2109:30121.21121.27121.18121.26
2016-12-2109:00121.02121.24121.02121.21
2016-12-2015:00120.93120.93120.91120.91
2016-12-2014:30120.90120.95120.88120.94
2016-12-2014:00120.84120.90120.83120.90
2016-12-2013:30120.76120.85120.75120.84
2016-12-2013:00120.73120.77120.70120.76
2016-12-2012:30120.66120.73120.61120.72
2016-12-2012:00
2016-12-2011:30120.69120.69120.65120.65
2016-12-2011:00120.66120.69120.64120.68
2016-12-2010:30120.66120.67120.61120.66
2016-12-2010:00120.58120.66120.56120.66
2016-12-2009:30120.62120.62120.54120.56
2016-12-2009:00120.58120.67120.54120.61
2016-12-1915:00120.43120.43120.42120.42
2016-12-1914:30120.39120.43120.34120.43
2016-12-1914:00120.33120.39120.32120.38
2016-12-1913:30120.27120.36120.27120.33
2016-12-1913:00120.28120.29120.25120.27
2016-12-1912:30120.20120.26120.19120.26
2016-12-1912:00
2016-12-1911:30120.25120.25120.20120.20
2016-12-1911:00120.24120.24120.18120.24
2016-12-1910:30120.26120.29120.17120.25
2016-12-1910:00120.27120.29120.22120.26
2016-12-1909:30120.33120.33120.24120.27
2016-12-1909:00120.04120.34120.01120.34
2016-12-1615:00120.06120.06120.06120.06
2016-12-1614:30119.96120.08119.93120.07
2016-12-1614:00119.98120.00119.93119.96
2016-12-1613:30119.90119.98119.87119.98
2016-12-1613:00119.97119.97119.91119.91
2016-12-1612:30120.07120.08119.92119.97
2016-12-1612:00
2016-12-1611:30120.11120.11120.09120.09
2016-12-1611:00120.09120.11120.02120.10
2016-12-1610:30120.11120.14120.06120.09
2016-12-1610:00120.14120.18120.11120.11
2016-12-1609:30120.28120.30120.13120.14
2016-12-1609:00120.12120.35120.09120.28
2016-12-1515:00119.81119.83119.81119.83
2016-12-1514:30119.92119.93119.79119.81
2016-12-1514:00119.87119.99119.87119.93
2016-12-1513:30119.76119.87119.76119.87
2016-12-1513:00119.81119.82119.69119.76
2016-12-1512:30119.88119.95119.78119.79
2016-12-1512:00
2016-12-1511:30119.93119.93119.91119.91
2016-12-1511:00120.18120.20119.92119.94
2016-12-1510:30120.14120.21120.12120.18
2016-12-1510:00120.24120.25120.09120.13
2016-12-1509:30120.17120.33120.17120.24
2016-12-1509:00120.18120.35120.16120.17
2016-12-1415:00120.05120.05120.03120.03
2016-12-1414:30120.10120.11120.00120.06
2016-12-1414:00120.15120.16120.07120.09
2016-12-1413:30120.11120.17120.10120.15
2016-12-1413:00120.05120.11120.00120.11
2016-12-1412:30120.08120.11120.04120.05
2016-12-1412:00
2016-12-1411:30120.00120.03120.00120.03
2016-12-1411:00120.05120.06119.94119.99
2016-12-1410:30119.97120.09119.92120.07
2016-12-1410:00119.92119.97119.84119.97
2016-12-1409:30119.86119.91119.80119.91
2016-12-1409:00120.13120.22119.85119.85
2016-12-1315:00119.87119.88119.87119.88
2016-12-1314:30119.75119.87119.75119.82
2016-12-1314:00119.69119.77119.69119.74
2016-12-1313:30119.69119.75119.68119.69
2016-12-1313:00119.68119.73119.66119.69
2016-12-1312:30119.43119.69119.43119.68
2016-12-1312:00
2016-12-1311:30119.42119.42119.39119.39
2016-12-1311:00119.37119.45119.36119.43
2016-12-1310:30119.26119.37119.26119.37
2016-12-1310:00119.12119.25119.09119.25
2016-12-1309:30119.06119.15119.04119.12
2016-12-1309:00119.09119.14119.02119.06
2016-12-1215:00119.13119.13119.05119.05
2016-12-1214:30119.10119.17119.06119.12
2016-12-1214:00119.01119.10118.99119.09
2016-12-1213:30118.96119.02118.92119.02
2016-12-1213:00118.89119.00118.87118.96
2016-12-1212:30118.85118.90118.76118.89
2016-12-1212:00
2016-12-1211:30118.95118.95118.94118.94
2016-12-1211:00119.10119.13118.92118.95
2016-12-1210:30119.02119.13119.02119.10
2016-12-1210:00118.87119.05118.82119.02
2016-12-1209:30118.80118.87118.75118.87
2016-12-1209:00118.99118.99118.75118.80
2016-12-0915:00118.65118.67118.65118.67
2016-12-0914:30118.54118.63118.49118.63
2016-12-0914:00118.54118.57118.51118.56
2016-12-0913:30118.42118.53118.42118.53
2016-12-0913:00118.46118.46118.39118.41
2016-12-0912:30118.45118.49118.38118.45
2016-12-0912:00
2016-12-0911:30118.44118.44118.44118.44
2016-12-0911:00118.45118.46118.39118.43
2016-12-0910:30118.37118.47118.35118.46
2016-12-0910:00118.37118.38118.26118.37
2016-12-0909:30118.27118.36118.25118.36
2016-12-0909:00118.67118.67118.27118.28
2016-12-0815:00118.77118.77118.76118.76
2016-12-0814:30118.78118.82118.73118.80
2016-12-0814:00118.69118.78118.67118.78
2016-12-0813:30118.69118.76118.66118.69
2016-12-0813:00118.69118.71118.63118.69
2016-12-0812:30118.80118.80118.68118.68
2016-12-0812:00
2016-12-0811:30118.81118.81118.81118.81
2016-12-0811:00118.88118.88118.80118.83
2016-12-0810:30118.88118.90118.83118.89
2016-12-0810:00118.96118.98118.84118.87
2016-12-0809:30119.02119.06118.92118.96
2016-12-0809:00118.93119.05118.84119.04
2016-12-0715:00118.71118.71118.69118.69
2016-12-0714:30118.60118.72118.58118.71
2016-12-0714:00118.62118.67118.60118.60
2016-12-0713:30118.53118.64118.52118.63
2016-12-0713:00118.54118.57118.52118.53
2016-12-0712:30118.58118.61118.53118.55
2016-12-0712:00
2016-12-0711:30118.55118.55118.54118.54
2016-12-0711:00118.59118.61118.50118.55
2016-12-0710:30118.79118.79118.58118.60
2016-12-0710:00118.85118.86118.74118.78
2016-12-0709:30118.71118.87118.71118.85
2016-12-0709:00118.65118.70118.61118.70

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