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 
2017-05-2615:00299.26299.30299.26299.30
2017-05-2614:30299.16299.28299.08299.28
2017-05-2614:00299.30299.31298.92299.14
2017-05-2613:30299.03299.35299.03299.29
2017-05-2613:00298.99299.04298.84299.00
2017-05-2612:30298.83298.99298.72298.98
2017-05-2612:00
2017-05-2611:30298.92298.96298.92298.96
2017-05-2611:00299.10299.10298.81298.96
2017-05-2610:30298.84299.24298.77299.07
2017-05-2610:00298.77298.89298.64298.83
2017-05-2609:30299.25299.26298.63298.76
2017-05-2609:00299.40299.56299.12299.24
2017-05-2515:00299.07299.14299.07299.14
2017-05-2514:30299.11299.17299.03299.16
2017-05-2514:00299.14299.21299.03299.12
2017-05-2513:30299.19299.22299.09299.15
2017-05-2513:00299.11299.35299.11299.16
2017-05-2512:30299.58299.61299.06299.12
2017-05-2512:00
2017-05-2511:30299.60299.64299.60299.64
2017-05-2511:00299.74299.75299.53299.56
2017-05-2510:30299.56299.77299.55299.74
2017-05-2510:00299.88299.89299.39299.56
2017-05-2509:30299.70299.91299.64299.87
2017-05-2509:00300.26300.56299.63299.67
2017-05-2415:00299.95299.98299.95299.98
2017-05-2414:30299.52300.01299.51300.01
2017-05-2414:00299.41299.56299.35299.52
2017-05-2413:30299.50299.55299.38299.39
2017-05-2413:00299.35299.57299.26299.51
2017-05-2412:30299.37299.58299.25299.36
2017-05-2412:00
2017-05-2411:30299.41299.41299.38299.38
2017-05-2411:00299.40299.42299.19299.38
2017-05-2410:30299.28299.46299.26299.39
2017-05-2410:00299.41299.51299.25299.28
2017-05-2409:30299.00299.51298.96299.42
2017-05-2409:00299.28299.41298.97298.98
2017-05-2315:00298.03298.09298.03298.09
2017-05-2314:30298.18298.20297.80297.98
2017-05-2314:00298.08298.26298.07298.16
2017-05-2313:30298.01298.17297.88298.10
2017-05-2313:00297.93298.05297.81298.00
2017-05-2312:30298.25298.36297.87297.92
2017-05-2312:00
2017-05-2311:30298.29298.46298.29298.46
2017-05-2311:00298.00298.31297.99298.31
2017-05-2310:30297.67298.04297.61298.04
2017-05-2310:00297.69297.74297.43297.70
2017-05-2309:30297.68297.85297.54297.71
2017-05-2309:00297.33297.79297.22297.71
2017-05-2215:00296.47296.52296.47296.52
2017-05-2214:30296.02296.48296.02296.48
2017-05-2214:00296.31296.37296.02296.03
2017-05-2213:30296.14296.34296.14296.32
2017-05-2213:00296.14296.21296.06296.13
2017-05-2212:30296.14296.21295.95296.14
2017-05-2212:00
2017-05-2211:30296.20296.20296.15296.15
2017-05-2211:00296.08296.39296.05296.25
2017-05-2210:30296.01296.09295.93296.07
2017-05-2210:00296.30296.30295.91296.01
2017-05-2209:30296.43296.51296.12296.27
2017-05-2209:00296.04296.62295.98296.40
2017-05-1915:00294.76294.76294.70294.70
2017-05-1914:30294.61294.79294.55294.75
2017-05-1914:00294.45294.66294.45294.62
2017-05-1913:30294.48294.48294.33294.45
2017-05-1913:00294.71294.73294.42294.47
2017-05-1912:30294.73294.76294.42294.73
2017-05-1912:00
2017-05-1911:30294.57294.60294.57294.60
2017-05-1911:00294.67294.78294.55294.55
2017-05-1910:30294.51294.85294.48294.66
2017-05-1910:00294.43294.64294.30294.51
2017-05-1909:30294.49294.53294.31294.42
2017-05-1909:00294.20294.70294.12294.49
2017-05-1815:00293.39293.39293.28293.28
2017-05-1814:30293.20293.46293.11293.43
2017-05-1814:00292.91293.20292.87293.20
2017-05-1813:30292.88292.96292.75292.90
2017-05-1813:00292.93292.97292.78292.87
2017-05-1812:30292.67292.95292.59292.93
2017-05-1812:00
2017-05-1811:30292.65292.65292.61292.61
2017-05-1811:00292.16292.59292.16292.59
2017-05-1810:30292.22292.24292.00292.18
2017-05-1810:00292.23292.24291.77292.21
2017-05-1809:30292.73292.81292.13292.21
2017-05-1809:00292.02292.78290.75292.75
2017-05-1715:00295.12295.12295.10295.10
2017-05-1714:30294.97295.11294.88295.11
2017-05-1714:00294.90295.01294.84294.97
2017-05-1713:30294.68294.93294.68294.87
2017-05-1713:00294.76294.85294.65294.68
2017-05-1712:30295.01295.01294.67294.76
2017-05-1712:00
2017-05-1711:30295.13295.13295.10295.10
2017-05-1711:00295.21295.23295.07295.11
2017-05-1710:30294.76295.26294.75295.24
2017-05-1710:00294.36294.80294.36294.76
2017-05-1709:30294.72294.73294.32294.38
2017-05-1709:00294.82294.96294.46294.71
2017-05-1615:00295.30295.30295.28295.28
2017-05-1614:30295.07295.30294.94295.30
2017-05-1614:00295.18295.19294.99295.09
2017-05-1613:30295.13295.28295.12295.21
2017-05-1613:00294.99295.12294.87295.12
2017-05-1612:30295.09295.17294.96295.02
2017-05-1612:00
2017-05-1611:30295.06295.06295.04295.04
2017-05-1611:00294.91295.19294.91295.07
2017-05-1610:30294.87295.07294.85294.90
2017-05-1610:00294.81294.93294.66294.88
2017-05-1609:30295.39295.39294.80294.82
2017-05-1609:00295.04295.42294.96295.38
2017-05-1515:00294.45294.45294.39294.39
2017-05-1514:30294.12294.48294.11294.46
2017-05-1514:00293.87294.24293.86294.12
2017-05-1513:30294.14294.15293.83293.86
2017-05-1513:00294.21294.22294.00294.11
2017-05-1512:30294.00294.23293.76294.23
2017-05-1512:00
2017-05-1511:30294.06294.06294.00294.00
2017-05-1511:00293.93294.06293.84294.06
2017-05-1510:30293.81294.00293.77293.92
2017-05-1510:00293.44293.87293.44293.81
2017-05-1509:30292.90293.45292.90293.43
2017-05-1509:00293.13293.32292.76292.93
2017-05-1215:00293.10293.10293.08293.08
2017-05-1214:30292.86293.17292.83293.14
2017-05-1214:00292.85292.93292.69292.88
2017-05-1213:30292.68292.94292.66292.81
2017-05-1213:00292.71292.80292.55292.68
2017-05-1212:30292.75292.77292.56292.71
2017-05-1212:00
2017-05-1211:30292.81292.81292.68292.68
2017-05-1211:00292.95292.97292.71292.76
2017-05-1210:30292.80293.21292.79292.99
2017-05-1210:00292.83292.94292.75292.79
2017-05-1209:30292.83293.16292.75292.83
2017-05-1209:00292.56293.04292.49292.81
2017-05-1115:00292.80292.80292.68292.68
2017-05-1114:30292.79293.06292.73292.86
2017-05-1114:00292.85292.90292.64292.80
2017-05-1113:30292.80292.86292.68292.83
2017-05-1113:00292.73292.87292.64292.80
2017-05-1112:30292.81292.82292.57292.71
2017-05-1112:00
2017-05-1111:30292.71292.71292.70292.70
2017-05-1111:00292.63292.77292.58292.72
2017-05-1110:30292.61292.70292.43292.65
2017-05-1110:00292.97293.06292.37292.60
2017-05-1109:30293.28293.49292.97293.04
2017-05-1109:00292.96293.74292.89293.30
2017-05-1015:00292.74292.74292.70292.70
2017-05-1014:30292.27292.74292.25292.69
2017-05-1014:00292.32292.42292.25292.26
2017-05-1013:30292.14292.44292.14292.32
2017-05-1013:00292.00292.27292.00292.17
2017-05-1012:30291.89292.10291.81292.01
2017-05-1012:00
2017-05-1011:30291.72291.73291.72291.73
2017-05-1011:00291.65291.82291.58291.72
2017-05-1010:30291.72291.78291.61291.64
2017-05-1010:00291.68291.78291.50291.71
2017-05-1009:30291.64291.70291.48291.69
2017-05-1009:00291.70291.99291.55291.68
2017-05-0915:00291.11291.11291.03291.03
2017-05-0914:30291.22291.36291.00291.13
2017-05-0914:00291.16291.32291.14291.23
2017-05-0913:30290.83291.16290.83291.13
2017-05-0913:00290.86290.95290.80290.85
2017-05-0912:30290.83290.94290.63290.85
2017-05-0912:00
2017-05-0911:30290.88290.88290.87290.87
2017-05-0911:00290.76290.92290.70290.90
2017-05-0910:30290.96291.03290.74290.76
2017-05-0910:00290.67291.03290.58290.99
2017-05-0909:30290.50290.67290.45290.63
2017-05-0909:00290.39290.49290.11290.47
2017-05-0815:00290.13290.13289.99289.99
2017-05-0814:30289.74290.15289.74290.15
2017-05-0814:00289.82289.88289.66289.75
2017-05-0813:30289.99290.02289.81289.83
2017-05-0813:00290.11290.22289.94289.99
2017-05-0812:30289.84290.17289.80290.11
2017-05-0812:00
2017-05-0811:30289.79289.83289.79289.83
2017-05-0811:00289.50289.79289.48289.79
2017-05-0810:30289.26289.55289.25289.52
2017-05-0810:00289.10289.31289.06289.29
2017-05-0809:30289.17289.31289.07289.10
2017-05-0809:00288.93289.21288.73289.16
2017-05-0215:00286.72286.72286.64286.64
2017-05-0214:30286.45286.73286.39286.68
2017-05-0214:00286.33286.50286.33286.49
2017-05-0213:30286.39286.41286.25286.34
2017-05-0213:00286.22286.44286.22286.39
2017-05-0212:30286.01286.34286.01286.22
2017-05-0212:00
2017-05-0211:30286.05286.09286.05286.09
2017-05-0211:00286.13286.21286.05286.05
2017-05-0210:30286.30286.30286.05286.15
2017-05-0210:00285.97286.37285.97286.30
2017-05-0209:30285.81286.05285.67286.02
2017-05-0209:00285.64286.01285.63285.82
2017-05-0115:00285.42285.42285.38285.38
2017-05-0114:30285.14285.40285.14285.40
2017-05-0114:00285.19285.26285.13285.15
2017-05-0113:30285.18285.29285.13285.19
2017-05-0113:00285.15285.29285.13285.18
2017-05-0112:30285.24285.29285.14285.14
2017-05-0112:00
2017-05-0111:30285.21285.25285.21285.25
2017-05-0111:00285.21285.26285.01285.20
2017-05-0110:30284.86285.30284.82285.19
2017-05-0110:00284.67284.91284.62284.86
2017-05-0109:30284.76284.85284.49284.62
2017-05-0109:00284.24284.76284.24284.75
2017-04-2815:00283.89283.89283.73283.73
2017-04-2814:30283.83283.91283.62283.91
2017-04-2814:00283.70283.85283.68283.82
2017-04-2813:30283.93283.98283.69283.70
2017-04-2813:00283.87283.95283.86283.93
2017-04-2812:30284.14284.14283.84283.87
2017-04-2812:00
2017-04-2811:30283.99284.02283.99284.02
2017-04-2811:00284.17284.21283.98283.98
2017-04-2810:30284.30284.35284.06284.17
2017-04-2810:00284.31284.35284.23284.32
2017-04-2809:30284.58284.63284.29284.31
2017-04-2809:00284.33284.85284.33284.57
2017-04-2715:00284.07284.07283.98283.98
2017-04-2714:30283.81284.08283.74284.06
2017-04-2714:00283.92283.96283.75283.81
2017-04-2713:30283.81283.97283.77283.91
2017-04-2713:00283.80283.85283.75283.81
2017-04-2712:30283.36283.81283.36283.78
2017-04-2712:00
2017-04-2711:30283.21283.22283.21283.22
2017-04-2711:00283.14283.19283.03283.19
2017-04-2710:30283.40283.40283.16283.18
2017-04-2710:00283.24283.43283.24283.39
2017-04-2709:30282.79283.37282.75283.28
2017-04-2709:00282.61282.83282.50282.79
2017-04-2615:00282.62282.67282.62282.67
2017-04-2614:30282.21282.63282.21282.63
2017-04-2614:00282.14282.27282.13282.22
2017-04-2613:30281.96282.20281.96282.14
2017-04-2613:00281.95281.97281.85281.92
2017-04-2612:30282.13282.15281.83281.91
2017-04-2612:00
2017-04-2611:30282.15282.15282.14282.14
2017-04-2611:00282.09282.15281.98282.14
2017-04-2610:30282.01282.12281.86282.09
2017-04-2610:00282.19282.21281.92282.02
2017-04-2609:30282.26282.40282.18282.18
2017-04-2609:00281.71282.26281.50282.24
2017-04-2515:00280.09280.09279.84279.84
2017-04-2514:30279.87280.12279.79280.10
2017-04-2514:00279.57279.88279.57279.88
2017-04-2513:30279.63279.68279.51279.58
2017-04-2513:00279.53279.66279.49279.65
2017-04-2512:30279.22279.59279.20279.51
2017-04-2512:00
2017-04-2511:30279.09279.09279.03279.03
2017-04-2511:00278.89279.15278.87279.05
2017-04-2510:30278.67278.98278.64278.90
2017-04-2510:00278.45278.66278.43278.66
2017-04-2509:30278.40278.56278.30278.44
2017-04-2509:00278.10278.54277.89278.43
2017-04-2415:00277.69277.69277.55277.55
2017-04-2414:30277.62277.80277.59277.68
2017-04-2414:00277.59277.77277.56277.62
2017-04-2413:30277.52277.65277.47277.61
2017-04-2413:00277.59277.64277.50277.50
2017-04-2412:30277.61277.63277.46277.56
2017-04-2412:00
2017-04-2411:30277.48277.48277.48277.48
2017-04-2411:00277.76277.80277.37277.46
2017-04-2410:30277.99278.02277.77277.78
2017-04-2410:00278.21278.24277.99277.99
2017-04-2409:30278.03278.27278.02278.22
2017-04-2409:00278.77278.93277.89278.02
2017-04-2115:00278.15278.15277.97277.97
2017-04-2114:30278.03278.16277.96278.12
2017-04-2114:00277.84278.04277.80278.02
2017-04-2113:30277.90277.91277.74277.83
2017-04-2113:00277.97278.02277.79277.92
2017-04-2112:30277.87277.96277.75277.96
2017-04-2112:00
2017-04-2111:30277.82277.91277.82277.91
2017-04-2111:00277.87277.93277.71277.81
2017-04-2110:30277.93277.98277.84277.86
2017-04-2110:00277.96278.01277.79277.93
2017-04-2109:30277.59278.00277.46277.98
2017-04-2109:00278.23278.23277.46277.58
2017-04-2015:00277.29277.29277.26277.26
2017-04-2014:30277.38277.44277.08277.24
2017-04-2014:00277.48277.49277.37277.38
2017-04-2013:30277.36277.52277.34277.49
2017-04-2013:00277.14277.35277.14277.34
2017-04-2012:30277.13277.17276.88277.13
2017-04-2012:00
2017-04-2011:30277.19277.19277.11277.11
2017-04-2011:00277.05277.29277.02277.18
2017-04-2010:30276.90277.11276.84277.05
2017-04-2010:00277.25277.27276.86276.88
2017-04-2009:30277.43277.51277.10277.26
2017-04-2009:00277.52277.71277.37277.44
2017-04-1915:00277.14277.14277.08277.08
2017-04-1914:30276.92277.19276.91277.15
2017-04-1914:00276.81277.02276.60276.94
2017-04-1913:30276.68276.88276.68276.82
2017-04-1913:00276.68276.78276.65276.68
2017-04-1912:30276.81276.88276.59276.69
2017-04-1912:00
2017-04-1911:30276.67276.67276.62276.62
2017-04-1911:00276.46276.70276.46276.66
2017-04-1910:30276.46276.55276.13276.46
2017-04-1910:00276.46276.55276.32276.46
2017-04-1909:30275.79276.49275.79276.43
2017-04-1909:00275.06275.83275.06275.80

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