JASDAQ INDEX スタンダード 30分足 時系列データ

JASDAQ INDEX スタンダード
 
 
始値 
高値 
安値 
終値 
2017-02-2115:00282.48282.48282.44282.44
2017-02-2114:30282.19282.48282.18282.45
2017-02-2114:00282.04282.17282.04282.17
2017-02-2113:30282.13282.14282.02282.03
2017-02-2113:00282.07282.20282.02282.15
2017-02-2112:30282.10282.14281.97282.07
2017-02-2112:00
2017-02-2111:30282.09282.09282.07282.07
2017-02-2111:00282.05282.10282.00282.09
2017-02-2110:30281.94282.10281.94282.05
2017-02-2110:00281.78282.03281.70281.98
2017-02-2109:30281.84282.01281.77281.80
2017-02-2109:00281.81281.98281.71281.85
2017-02-2015:00281.58281.58281.55281.55
2017-02-2014:30281.36281.58281.32281.58
2017-02-2014:00281.34281.43281.21281.32
2017-02-2013:30281.32281.43281.27281.32
2017-02-2013:00281.33281.41281.17281.33
2017-02-2012:30281.24281.37281.15281.33
2017-02-2012:00
2017-02-2011:30281.16281.19281.16281.19
2017-02-2011:00281.07281.25281.05281.17
2017-02-2010:30280.94281.14280.94281.05
2017-02-2010:00281.07281.09280.91280.94
2017-02-2009:30280.69281.12280.68281.06
2017-02-2009:00280.50280.93280.46280.71
2017-02-1715:00279.75279.79279.75279.79
2017-02-1714:30279.63279.83279.48279.83
2017-02-1714:00279.37279.65279.37279.63
2017-02-1713:30279.44279.52279.35279.38
2017-02-1713:00279.29279.48279.25279.43
2017-02-1712:30279.22279.30279.08279.29
2017-02-1712:00
2017-02-1711:30279.16279.16279.12279.12
2017-02-1711:00278.92279.17278.88279.17
2017-02-1710:30278.85279.03278.85278.92
2017-02-1710:00278.64278.88278.59278.86
2017-02-1709:30278.19278.64278.12278.64
2017-02-1709:00278.61278.62278.06278.17
2017-02-1615:00278.89279.01278.89279.01
2017-02-1614:30278.85278.93278.76278.93
2017-02-1614:00278.99279.05278.85278.85
2017-02-1613:30278.99279.05278.84278.96
2017-02-1613:00278.94279.09278.86279.00
2017-02-1612:30278.66279.05278.66278.93
2017-02-1612:00
2017-02-1611:30278.70278.74278.70278.74
2017-02-1611:00278.56278.82278.52278.72
2017-02-1610:30278.90279.00278.57278.57
2017-02-1610:00278.85278.95278.67278.92
2017-02-1609:30278.75278.95278.59278.88
2017-02-1609:00279.31279.38278.70278.72
2017-02-1515:00278.93278.99278.93278.99
2017-02-1514:30278.77278.98278.75278.98
2017-02-1514:00278.88278.93278.71278.74
2017-02-1513:30278.80278.96278.80278.90
2017-02-1513:00278.80278.92278.68278.85
2017-02-1512:30279.12279.19278.71278.79
2017-02-1512:00
2017-02-1511:30279.06279.06279.03279.03
2017-02-1511:00279.01279.09278.91279.06
2017-02-1510:30279.23279.25278.99279.01
2017-02-1510:00279.33279.37279.18279.21
2017-02-1509:30279.21279.38279.17279.33
2017-02-1509:00279.90279.95279.19279.25
2017-02-1415:00279.14279.28279.14279.28
2017-02-1414:30279.34279.40278.95279.13
2017-02-1414:00279.28279.35279.19279.33
2017-02-1413:30279.14279.29279.12279.23
2017-02-1413:00279.22279.23278.99279.11
2017-02-1412:30279.22279.33279.09279.23
2017-02-1412:00
2017-02-1411:30279.17279.17279.17279.17
2017-02-1411:00279.14279.22279.05279.18
2017-02-1410:30279.00279.23279.00279.14
2017-02-1410:00279.03279.10278.92279.03
2017-02-1409:30278.60279.03278.49279.03
2017-02-1409:00278.53278.83278.30278.62
2017-02-1315:00277.85277.87277.85277.87
2017-02-1314:30277.76277.95277.75277.90
2017-02-1314:00277.70277.91277.69277.75
2017-02-1313:30277.62277.76277.54277.68
2017-02-1313:00277.66277.73277.59277.62
2017-02-1312:30277.45277.67277.26277.65
2017-02-1312:00
2017-02-1311:30277.51277.51277.46277.46
2017-02-1311:00277.33277.54277.30277.44
2017-02-1310:30277.11277.44277.11277.37
2017-02-1310:00277.11277.22276.97277.11
2017-02-1309:30277.03277.20276.97277.11
2017-02-1309:00277.02277.09276.46277.08
2017-02-1015:00276.37276.37276.33276.33
2017-02-1014:30276.06276.40276.00276.37
2017-02-1014:00275.88276.09275.85276.07
2017-02-1013:30275.93275.97275.78275.88
2017-02-1013:00275.96276.02275.87275.92
2017-02-1012:30275.80275.99275.75275.97
2017-02-1012:00
2017-02-1011:30275.54275.58275.54275.58
2017-02-1011:00275.40275.62275.37275.55
2017-02-1010:30275.64275.66275.40275.42
2017-02-1010:00275.50275.74275.47275.65
2017-02-1009:30275.33275.57275.27275.47
2017-02-1009:00275.65275.68275.12275.33
2017-02-0915:00274.75274.84274.75274.84
2017-02-0914:30274.81274.87274.61274.79
2017-02-0914:00274.59274.81274.55274.81
2017-02-0913:30274.67274.75274.56274.61
2017-02-0913:00274.77274.79274.61274.67
2017-02-0912:30274.80275.00274.65274.75
2017-02-0912:00
2017-02-0911:30274.84274.84274.80274.80
2017-02-0911:00274.84274.91274.74274.82
2017-02-0910:30274.17274.82274.17274.77
2017-02-0910:00274.05274.40274.05274.20
2017-02-0909:30273.54274.19273.53274.05
2017-02-0909:00274.12274.14273.39273.55
2017-02-0815:00274.46274.46274.43274.43
2017-02-0814:30274.25274.46274.22274.46
2017-02-0814:00274.05274.27274.05274.25
2017-02-0813:30273.84274.04273.83274.04
2017-02-0813:00273.63273.85273.63273.84
2017-02-0812:30273.57273.67273.49273.62
2017-02-0812:00
2017-02-0811:30273.67273.67273.66273.66
2017-02-0811:00273.61273.68273.43273.68
2017-02-0810:30273.60273.68273.50273.58
2017-02-0810:00273.54273.78273.54273.60
2017-02-0809:30273.41273.63273.41273.53
2017-02-0809:00273.65273.80273.37273.39
2017-02-0715:00273.77273.77273.69273.69
2017-02-0714:30273.73273.86273.59273.80
2017-02-0714:00273.83273.89273.67273.72
2017-02-0713:30273.55273.82273.43273.82
2017-02-0713:00273.55273.58273.36273.55
2017-02-0712:30273.52273.63273.34273.56
2017-02-0712:00
2017-02-0711:30273.25273.25273.22273.22
2017-02-0711:00273.37273.38273.19273.26
2017-02-0710:30273.27273.48273.12273.37
2017-02-0710:00273.34273.36273.21273.25
2017-02-0709:30273.84273.86273.31273.34
2017-02-0709:00273.86273.93273.59273.86
2017-02-0615:00274.41274.41274.38274.38
2017-02-0614:30274.16274.46274.16274.46
2017-02-0614:00273.91274.25273.90274.22
2017-02-0613:30273.75273.93273.68273.91
2017-02-0613:00273.77273.81273.62273.75
2017-02-0612:30273.84273.85273.63273.76
2017-02-0612:00
2017-02-0611:30274.01274.01273.97273.97
2017-02-0611:00273.95274.09273.88274.00
2017-02-0610:30273.80273.94273.77273.94
2017-02-0610:00273.91273.91273.67273.80
2017-02-0609:30274.20274.21273.86273.94
2017-02-0609:00273.93274.37273.86274.21
2017-02-0315:00273.41273.41273.33273.33
2017-02-0314:30273.20273.44273.20273.41
2017-02-0314:00273.15273.33273.12273.20
2017-02-0313:30273.27273.32273.10273.15
2017-02-0313:00273.33273.42273.22273.27
2017-02-0312:30273.17273.54273.17273.34
2017-02-0312:00
2017-02-0311:30273.33273.33273.33273.33
2017-02-0311:00273.78273.78273.28273.34
2017-02-0310:30273.98273.99273.69273.80
2017-02-0310:00274.24274.35273.88273.98
2017-02-0309:30273.98274.23273.97274.19
2017-02-0309:00273.55274.26273.55273.98
2017-02-0215:00273.58273.58273.46273.46
2017-02-0214:30273.77273.85273.30273.49
2017-02-0214:00273.82273.88273.75273.77
2017-02-0213:30273.84273.84273.63273.82
2017-02-0213:00274.27274.30273.84273.85
2017-02-0212:30274.79274.83274.20274.28
2017-02-0212:00
2017-02-0211:30275.10275.10275.00275.00
2017-02-0211:00274.84275.05274.80275.05
2017-02-0210:30274.86274.91274.76274.82
2017-02-0210:00274.77274.86274.62274.86
2017-02-0209:30275.04275.14274.66274.77
2017-02-0209:00275.01275.20274.88275.03
2017-02-0115:00274.50274.60274.50274.60
2017-02-0114:30274.45274.52274.37274.45
2017-02-0114:00274.33274.51274.27274.45
2017-02-0113:30274.25274.35274.16274.35
2017-02-0113:00274.09274.30274.01274.27
2017-02-0112:30274.04274.14273.92274.08
2017-02-0112:00
2017-02-0111:30273.93273.93273.91273.91
2017-02-0111:00273.93273.97273.73273.93
2017-02-0110:30274.11274.14273.80273.93
2017-02-0110:00274.60274.74274.05274.05
2017-02-0109:30274.33274.65274.22274.59
2017-02-0109:00273.56274.36273.55274.34
2017-01-3115:00274.10274.10274.06274.06
2017-01-3114:30273.93274.23273.91274.12
2017-01-3114:00274.14274.28273.93273.93
2017-01-3113:30273.86274.16273.85274.15
2017-01-3113:00273.99274.01273.77273.85
2017-01-3112:30274.55274.55273.95274.01
2017-01-3112:00
2017-01-3111:30274.64274.64274.64274.64
2017-01-3111:00274.82274.82274.58274.66
2017-01-3110:30274.61274.91274.60274.81
2017-01-3110:00274.04274.68274.03274.64
2017-01-3109:30273.69274.16273.64274.04
2017-01-3109:00273.60273.77273.32273.69
2017-01-3015:00274.65274.65274.59274.59
2017-01-3014:30274.55274.65274.44274.64
2017-01-3014:00274.53274.60274.45274.54
2017-01-3013:30274.28274.56274.18274.56
2017-01-3013:00274.12274.30274.05274.28
2017-01-3012:30273.86274.12273.80274.12
2017-01-3012:00
2017-01-3011:30273.87273.92273.87273.92
2017-01-3011:00273.78273.98273.75273.89
2017-01-3010:30273.58273.89273.48273.78
2017-01-3010:00273.58273.67273.43273.57
2017-01-3009:30273.53273.69273.49273.58
2017-01-3009:00273.68273.76273.29273.52
2017-01-2715:00273.53273.53273.37273.37
2017-01-2714:30273.30273.62273.30273.57
2017-01-2714:00273.43273.47273.31273.32
2017-01-2713:30273.58273.59273.40273.43
2017-01-2713:00273.39273.58273.38273.58
2017-01-2712:30273.36273.46273.25273.40
2017-01-2712:00
2017-01-2711:30273.33273.40273.33273.40
2017-01-2711:00273.23273.46273.18273.34
2017-01-2710:30273.49273.53273.11273.23
2017-01-2710:00273.49273.62273.46273.50
2017-01-2709:30273.53273.55273.35273.50
2017-01-2709:00273.91273.97273.45273.54
2017-01-2615:00273.70273.71273.70273.71
2017-01-2614:30273.58273.73273.54273.67
2017-01-2614:00273.58273.67273.44273.61
2017-01-2613:30273.42273.58273.39273.58
2017-01-2613:00273.04273.49273.02273.42
2017-01-2612:30272.90273.11272.83273.05
2017-01-2612:00
2017-01-2611:30272.93272.97272.93272.97
2017-01-2611:00272.83272.97272.79272.93
2017-01-2610:30272.66272.89272.65272.82
2017-01-2610:00272.53272.72272.48272.64
2017-01-2609:30272.47272.74272.42272.52
2017-01-2609:00272.77272.91272.34272.48
2017-01-2515:00271.89271.89271.88271.88
2017-01-2514:30271.74271.93271.70271.90
2017-01-2514:00271.60271.77271.52271.73
2017-01-2513:30271.49271.60271.47271.57
2017-01-2513:00271.44271.54271.31271.48
2017-01-2512:30271.08271.49271.07271.44
2017-01-2512:00
2017-01-2511:30271.03271.03270.99270.99
2017-01-2511:00271.22271.27271.01271.05
2017-01-2510:30271.14271.24271.07271.22
2017-01-2510:00271.30271.38271.08271.14
2017-01-2509:30270.93271.29270.92271.28
2017-01-2509:00270.73271.05270.73270.96
2017-01-2415:00269.67269.72269.67269.72
2017-01-2414:30269.38269.70269.36269.70
2017-01-2414:00269.64269.67269.31269.39
2017-01-2413:30269.60269.73269.56269.62
2017-01-2413:00269.33269.62269.24269.62
2017-01-2412:30269.33269.40269.20269.31
2017-01-2412:00
2017-01-2411:30269.36269.36269.35269.35
2017-01-2411:00269.35269.41269.25269.32
2017-01-2410:30269.53269.60269.34269.35
2017-01-2410:00269.21269.56269.10269.52
2017-01-2409:30268.92269.49268.91269.21
2017-01-2409:00268.41269.13268.34268.94
2017-01-2315:00268.30268.30268.25268.25
2017-01-2314:30268.36268.44268.25268.27
2017-01-2314:00268.17268.38268.16268.36
2017-01-2313:30267.86268.19267.83268.19
2017-01-2313:00267.82267.90267.79267.87
2017-01-2312:30267.80267.89267.70267.81
2017-01-2312:00
2017-01-2311:30267.86267.87267.86267.87
2017-01-2311:00267.74267.90267.65267.83
2017-01-2310:30267.64267.78267.64267.78
2017-01-2310:00267.60267.71267.51267.65
2017-01-2309:30267.57267.70267.52267.60
2017-01-2309:00267.89267.97267.42267.55
2017-01-2015:00267.08267.13267.08267.13
2017-01-2014:30267.01267.26267.01267.08
2017-01-2014:00266.90267.13266.89267.04
2017-01-2013:30266.75266.96266.75266.90
2017-01-2013:00266.62266.74266.60266.69
2017-01-2012:30266.70266.74266.53266.62
2017-01-2012:00
2017-01-2011:30266.73266.73266.69266.69
2017-01-2011:00266.64266.76266.64266.71
2017-01-2010:30266.89266.91266.60266.62
2017-01-2010:00267.09267.09266.76266.88
2017-01-2009:30266.80267.13266.79267.09
2017-01-2009:00266.97267.16266.61266.76
2017-01-1915:00267.25267.25267.21267.21
2017-01-1914:30267.33267.36267.20267.32
2017-01-1914:00267.35267.39267.23267.29
2017-01-1913:30267.29267.46267.24267.36
2017-01-1913:00267.46267.48267.19267.28
2017-01-1912:30267.72267.74267.42267.49
2017-01-1912:00
2017-01-1911:30267.70267.70267.64267.64
2017-01-1911:00267.92267.97267.57267.70
2017-01-1910:30267.90267.97267.85267.94
2017-01-1910:00267.90268.14267.87267.90
2017-01-1909:30267.68267.97267.66267.89
2017-01-1909:00267.81268.10267.59267.68
2017-01-1815:00267.37267.37267.23267.23
2017-01-1814:30266.92267.37266.92267.32
2017-01-1814:00266.53266.94266.51266.94
2017-01-1813:30266.54266.70266.47266.53
2017-01-1813:00266.38266.58266.23266.51
2017-01-1812:30266.02266.40265.98266.37
2017-01-1812:00
2017-01-1811:30266.15266.15266.07266.07
2017-01-1811:00265.66266.19265.58266.19
2017-01-1810:30265.72265.96265.66265.68
2017-01-1810:00265.56265.73265.23265.69
2017-01-1809:30266.13266.24265.57265.57
2017-01-1809:00266.07266.69266.04266.12

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