JASDAQ INDEX 30分足 時系列データ

JASDAQ INDEX
 
 
始値 
高値 
安値 
終値 
2017-04-2515:00129.83129.83129.71129.71
2017-04-2514:30129.73129.84129.69129.84
2017-04-2514:00129.58129.73129.58129.73
2017-04-2513:30129.61129.64129.55129.58
2017-04-2513:00129.55129.63129.54129.62
2017-04-2512:30129.42129.58129.41129.55
2017-04-2512:00
2017-04-2511:30129.35129.35129.33129.33
2017-04-2511:00129.26129.39129.25129.34
2017-04-2510:30129.15129.30129.14129.26
2017-04-2510:00129.06129.15129.05129.15
2017-04-2509:30129.04129.11129.00129.06
2017-04-2509:00128.89129.11128.79129.06
2017-04-2415:00128.70128.70128.63128.63
2017-04-2414:30128.67128.75128.65128.69
2017-04-2414:00128.66128.74128.65128.67
2017-04-2413:30128.63128.69128.61128.67
2017-04-2413:00128.67128.69128.62128.62
2017-04-2412:30128.68128.69128.61128.66
2017-04-2412:00
2017-04-2411:30128.62128.62128.62128.62
2017-04-2411:00128.75128.77128.57128.61
2017-04-2410:30128.87128.88128.77128.77
2017-04-2410:00128.97128.99128.87128.87
2017-04-2409:30128.89129.00128.89128.98
2017-04-2409:00129.26129.34128.83128.89
2017-04-2115:00128.98128.98128.89128.89
2017-04-2114:30128.92128.98128.88128.97
2017-04-2114:00128.83128.92128.81128.91
2017-04-2113:30128.85128.86128.78128.82
2017-04-2113:00128.89128.91128.80128.86
2017-04-2112:30128.84128.88128.78128.88
2017-04-2112:00
2017-04-2111:30128.82128.86128.82128.86
2017-04-2111:00128.85128.87128.77128.81
2017-04-2110:30128.88128.91128.84128.85
2017-04-2110:00128.89128.92128.81128.88
2017-04-2109:30128.71128.91128.65128.90
2017-04-2109:00129.02129.02128.65128.71
2017-04-2015:00128.57128.57128.56128.56
2017-04-2014:30128.61128.64128.48128.55
2017-04-2014:00128.67128.67128.61128.61
2017-04-2013:30128.62128.68128.60128.67
2017-04-2013:00128.51128.61128.51128.61
2017-04-2012:30128.51128.53128.39128.51
2017-04-2012:00
2017-04-2011:30128.53128.53128.49128.49
2017-04-2011:00128.47128.57128.46128.53
2017-04-2010:30128.41128.49128.36128.47
2017-04-2010:00128.56128.57128.39128.40
2017-04-2009:30128.64128.68128.48128.56
2017-04-2009:00128.70128.77128.61128.64
2017-04-1915:00128.51128.51128.50128.50
2017-04-1914:30128.42128.54128.41128.52
2017-04-1914:00128.37128.46128.27128.43
2017-04-1913:30128.30128.40128.30128.37
2017-04-1913:00128.31128.35128.30128.30
2017-04-1912:30128.37128.40128.28128.31
2017-04-1912:00
2017-04-1911:30128.30128.30128.28128.28
2017-04-1911:00128.20128.32128.20128.30
2017-04-1910:30128.21128.24128.06128.20
2017-04-1910:00128.23128.27128.16128.22
2017-04-1909:30127.92128.24127.92128.21
2017-04-1909:00127.53127.93127.53127.92
2017-04-1815:00127.80127.80127.79127.79
2017-04-1814:30127.74127.83127.74127.81
2017-04-1814:00127.75127.78127.72127.74
2017-04-1813:30127.65127.75127.64127.75
2017-04-1813:00127.53127.66127.49127.65
2017-04-1812:30127.54127.58127.43127.53
2017-04-1812:00
2017-04-1811:30127.48127.49127.48127.49
2017-04-1811:00127.34127.48127.33127.47
2017-04-1810:30127.61127.63127.34127.34
2017-04-1810:00127.58127.63127.54127.61
2017-04-1809:30127.76127.76127.58127.58
2017-04-1809:00127.62128.00127.62127.76
2017-04-1715:00126.67126.67126.58126.58
2017-04-1714:30126.54126.68126.50126.68
2017-04-1714:00126.39126.55126.38126.54
2017-04-1713:30126.50126.56126.39126.39
2017-04-1713:00126.42126.50126.39126.50
2017-04-1712:30126.04126.44126.02126.42
2017-04-1712:00
2017-04-1711:30125.94125.94125.93125.93
2017-04-1711:00125.94125.97125.86125.93
2017-04-1710:30126.07126.07125.93125.95
2017-04-1710:00126.07126.22126.06126.07
2017-04-1709:30126.14126.18126.00126.06
2017-04-1709:00125.31126.14125.31126.14
2017-04-1415:00125.53125.53125.53125.53
2017-04-1414:30125.62125.62125.42125.53
2017-04-1414:00125.90125.91125.62125.62
2017-04-1413:30126.08126.09125.90125.91
2017-04-1413:00126.01126.09126.01126.08
2017-04-1412:30126.11126.12125.97126.01
2017-04-1412:00
2017-04-1411:30126.07126.10126.07126.10
2017-04-1411:00126.41126.44126.09126.09
2017-04-1410:30126.45126.49126.38126.41
2017-04-1410:00126.17126.48126.17126.45
2017-04-1409:30126.07126.33126.07126.17
2017-04-1409:00126.09126.21125.93126.08
2017-04-1315:00126.45126.45126.38126.38
2017-04-1314:30126.26126.50126.22126.46
2017-04-1314:00126.02126.27126.01126.26
2017-04-1313:30125.88126.00125.85126.00
2017-04-1313:00125.89125.91125.83125.87
2017-04-1312:30125.71125.88125.71125.88
2017-04-1312:00
2017-04-1311:30125.67125.68125.67125.68
2017-04-1311:00125.61125.75125.60125.71
2017-04-1310:30125.50125.73125.50125.61
2017-04-1310:00125.59125.59125.46125.50
2017-04-1309:30125.92125.94125.57125.59
2017-04-1309:00125.55125.97125.20125.93
2017-04-1215:00126.35126.35126.34126.34
2017-04-1214:30126.31126.41126.31126.35
2017-04-1214:00126.42126.44126.27126.31
2017-04-1213:30126.22126.43126.22126.42
2017-04-1213:00126.12126.25126.12126.22
2017-04-1212:30126.11126.14126.05126.13
2017-04-1212:00
2017-04-1211:30126.13126.15126.13126.15
2017-04-1211:00126.25126.25126.11126.14
2017-04-1210:30126.05126.30125.99126.25
2017-04-1210:00126.32126.33126.04126.06
2017-04-1209:30126.91126.95126.30126.30
2017-04-1209:00127.66127.67126.91126.91
2017-04-1115:00128.43128.43128.43128.43
2017-04-1114:30128.39128.43128.34128.42
2017-04-1114:00128.36128.42128.32128.38
2017-04-1113:30128.36128.39128.30128.36
2017-04-1113:00128.45128.48128.34128.37
2017-04-1112:30128.58128.63128.46128.46
2017-04-1112:00
2017-04-1111:30128.60128.60128.58128.58
2017-04-1111:00128.80128.80128.62128.62
2017-04-1110:30128.85128.87128.78128.81
2017-04-1110:00128.65128.91128.64128.85
2017-04-1109:30128.57128.69128.49128.66
2017-04-1109:00129.13129.13128.49128.57
2017-04-1015:00129.42129.42129.38129.38
2017-04-1014:30129.45129.51129.36129.43
2017-04-1014:00129.45129.50129.42129.46
2017-04-1013:30129.41129.45129.35129.45
2017-04-1013:00129.47129.47129.39129.41
2017-04-1012:30129.37129.53129.37129.47
2017-04-1012:00
2017-04-1011:30129.33129.33129.33129.33
2017-04-1011:00129.32129.38129.27129.33
2017-04-1010:30129.36129.36129.22129.31
2017-04-1010:00129.37129.45129.32129.36
2017-04-1009:30129.30129.36129.24129.35
2017-04-1009:00129.06129.33129.06129.31
2017-04-0715:00128.78128.78128.75128.75
2017-04-0714:30128.80128.92128.71128.78
2017-04-0714:00128.59128.83128.56128.80
2017-04-0713:30128.44128.62128.43128.59
2017-04-0713:00128.36128.56128.36128.46
2017-04-0712:30127.73128.43127.71128.36
2017-04-0712:00
2017-04-0711:30127.72127.72127.70127.70
2017-04-0711:00128.09128.09127.59127.72
2017-04-0710:30128.53128.53128.10128.10
2017-04-0710:00128.96129.13128.47128.53
2017-04-0709:30129.02129.10128.94128.96
2017-04-0709:00128.65129.17128.61129.00
2017-04-0615:00128.49128.49128.41128.41
2017-04-0614:30128.56128.61128.42128.51
2017-04-0614:00128.53128.59128.51128.56
2017-04-0613:30128.14128.52128.14128.52
2017-04-0613:00128.28128.31128.14128.15
2017-04-0612:30128.81128.83128.26128.28
2017-04-0612:00
2017-04-0611:30128.81128.81128.79128.79
2017-04-0611:00129.24129.26128.84128.84
2017-04-0610:30129.19129.25129.13129.24
2017-04-0610:00129.31129.33129.15129.19
2017-04-0609:30129.42129.43129.20129.31
2017-04-0609:00130.30130.30129.40129.40
2017-04-0515:00130.98130.98130.89130.89
2017-04-0514:30130.74130.98130.74130.96
2017-04-0514:00130.70130.74130.65130.73
2017-04-0513:30130.40130.70130.38130.70
2017-04-0513:00130.33130.40130.23130.40
2017-04-0512:30130.59130.61130.29130.33
2017-04-0512:00
2017-04-0511:30130.67130.68130.67130.68
2017-04-0511:00130.61130.69130.59130.68
2017-04-0510:30130.68130.72130.59130.61
2017-04-0510:00130.83130.83130.61130.69
2017-04-0509:30131.15131.26130.86130.86
2017-04-0509:00130.58131.43130.58131.15
2017-04-0415:00130.71130.71130.65130.65
2017-04-0414:30130.61130.72130.52130.72
2017-04-0414:00130.43130.61130.41130.61
2017-04-0413:30130.37130.52130.26130.44
2017-04-0413:00131.13131.13130.36130.38
2017-04-0412:30131.78131.80131.10131.13
2017-04-0412:00
2017-04-0411:30131.90131.90131.88131.88
2017-04-0411:00132.03132.04131.87131.89
2017-04-0410:30132.18132.20131.99132.03
2017-04-0410:00132.37132.41132.19132.19
2017-04-0409:30132.29132.46132.27132.39
2017-04-0409:00132.80132.82132.24132.29
2017-04-0315:00133.04133.04132.99132.99
2017-04-0314:30133.01133.09132.98133.04
2017-04-0314:00132.77133.01132.77133.01
2017-04-0313:30132.85132.86132.75132.77
2017-04-0313:00132.98132.99132.84132.84
2017-04-0312:30133.09133.12132.93132.98
2017-04-0312:00
2017-04-0311:30133.11133.11133.11133.11
2017-04-0311:00133.17133.20133.10133.13
2017-04-0310:30133.32133.33133.16133.17
2017-04-0310:00133.35133.37133.25133.32
2017-04-0309:30133.30133.43133.27133.38
2017-04-0309:00133.61133.64133.29133.29
2017-03-3115:00133.44133.44133.41133.41
2017-03-3114:30133.55133.56133.36133.44
2017-03-3114:00133.81133.81133.48133.55
2017-03-3113:30134.00134.04133.81133.81
2017-03-3113:00134.07134.10134.00134.00
2017-03-3112:30134.05134.09133.97134.05
2017-03-3112:00
2017-03-3111:30134.01134.01133.99133.99
2017-03-3111:00133.97134.06133.97134.01
2017-03-3110:30134.14134.18133.94133.97
2017-03-3110:00134.18134.18134.04134.14
2017-03-3109:30133.94134.17133.88134.17
2017-03-3109:00133.89133.98133.79133.94
2017-03-3015:00133.62133.62133.56133.56
2017-03-3014:30133.45133.64133.45133.61
2017-03-3014:00133.76133.76133.36133.45
2017-03-3013:30133.81133.87133.74133.76
2017-03-3013:00133.88133.96133.83133.83
2017-03-3012:30134.04134.04133.88133.88
2017-03-3012:00
2017-03-3011:30134.00134.01134.00134.01
2017-03-3011:00133.99134.01133.96134.00
2017-03-3010:30134.07134.12133.98134.00
2017-03-3010:00133.97134.07133.97134.07
2017-03-3009:30134.07134.08133.85133.97
2017-03-3009:00134.11134.27134.05134.08
2017-03-2915:00134.13134.13134.10134.10
2017-03-2914:30134.00134.14133.98134.14
2017-03-2914:00133.95134.02133.92134.01
2017-03-2913:30133.90133.95133.88133.95
2017-03-2913:00133.84133.91133.81133.90
2017-03-2912:30133.76133.86133.68133.84
2017-03-2912:00
2017-03-2911:30133.75133.75133.70133.70
2017-03-2911:00133.61133.76133.59133.76
2017-03-2910:30133.47133.67133.47133.62
2017-03-2910:00133.33133.53133.33133.48
2017-03-2909:30133.28133.36133.24133.32
2017-03-2909:00132.90133.27132.89133.27
2017-03-2815:00133.70133.70133.60133.60
2017-03-2814:30133.55133.72133.53133.72
2017-03-2814:00133.55133.57133.50133.54
2017-03-2813:30133.56133.60133.53133.55
2017-03-2813:00133.54133.61133.53133.56
2017-03-2812:30133.54133.58133.48133.54
2017-03-2812:00
2017-03-2811:30133.55133.55133.54133.54
2017-03-2811:00133.45133.57133.44133.55
2017-03-2810:30133.50133.52133.42133.46
2017-03-2810:00133.57133.57133.48133.50
2017-03-2809:30133.62133.64133.53133.56
2017-03-2809:00133.12133.62133.12133.62
2017-03-2715:00133.17133.17133.10133.10
2017-03-2714:30133.26133.26133.14133.18
2017-03-2714:00133.21133.27133.21133.25
2017-03-2713:30133.26133.32133.20133.20
2017-03-2713:00133.29133.32133.24133.26
2017-03-2712:30133.30133.42133.27133.29
2017-03-2712:00
2017-03-2711:30133.32133.32133.31133.31
2017-03-2711:00133.29133.32133.26133.32
2017-03-2710:30133.21133.34133.20133.29
2017-03-2710:00133.33133.33133.12133.22
2017-03-2709:30133.52133.54133.33133.33
2017-03-2709:00133.65133.70133.47133.53
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

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