業種別株価指数 建設業 30分足 時系列データ

業種別株価指数 建設業
 
 
始値 
高値 
安値 
終値 
2017-01-2015:001124.111124.111123.981123.98
2017-01-2014:301124.141125.921124.111124.75
2017-01-2014:001122.781125.241122.751124.18
2017-01-2013:301122.621123.181122.181122.78
2017-01-2013:001119.331122.961119.331122.80
2017-01-2012:301118.821119.951118.331119.29
2017-01-2012:00
2017-01-2011:301119.101119.431119.101119.43
2017-01-2011:001117.321119.221117.321118.90
2017-01-2010:301118.531118.531116.531117.29
2017-01-2010:001120.211120.211118.451118.48
2017-01-2009:301121.071121.561119.501120.10
2017-01-2009:001120.431121.391116.831119.95
2017-01-1915:001124.861124.861124.511124.51
2017-01-1914:301125.311125.951124.321125.05
2017-01-1914:001124.631126.651124.621125.29
2017-01-1913:301122.621124.931122.621124.52
2017-01-1913:001123.181123.221121.361122.62
2017-01-1912:301123.281123.281119.571123.18
2017-01-1912:00
2017-01-1911:301123.381123.551123.381123.55
2017-01-1911:001126.341126.341122.721123.50
2017-01-1910:301125.971126.831124.701126.36
2017-01-1910:001127.501127.501124.791125.96
2017-01-1909:301125.921129.001125.871127.64
2017-01-1909:001127.741131.231125.921125.92
2017-01-1815:001118.551118.551118.341118.34
2017-01-1814:301118.611119.311117.431119.18
2017-01-1814:001113.331118.691113.121118.65
2017-01-1813:301113.601114.781112.781113.29
2017-01-1813:001112.031113.511111.551113.45
2017-01-1812:301110.211112.141108.661112.14
2017-01-1812:00
2017-01-1811:301110.801110.801110.771110.77
2017-01-1811:001108.841111.361108.821110.87
2017-01-1810:301110.451111.731108.721108.85
2017-01-1810:001107.551110.941107.451110.57
2017-01-1809:301112.521113.921107.641107.64
2017-01-1809:001113.031119.351112.441112.44
2017-01-1715:001115.141115.141115.011115.01
2017-01-1714:301115.511116.691114.651116.37
2017-01-1714:001118.331118.381114.661115.52
2017-01-1713:301121.141121.551118.221118.37
2017-01-1713:001122.241122.961120.411121.13
2017-01-1712:301123.521123.521121.571122.47
2017-01-1712:00
2017-01-1711:301124.001124.561124.001124.56
2017-01-1711:001127.061127.061123.771123.95
2017-01-1710:301128.901128.901126.051127.09
2017-01-1710:001123.711129.021123.711128.85
2017-01-1709:301125.921125.921121.471123.45
2017-01-1709:001133.271133.271124.401125.79
2017-01-1615:001139.431139.431139.041139.04
2017-01-1614:301139.191140.641139.061139.31
2017-01-1614:001139.581139.781138.611139.20
2017-01-1613:301139.151139.971138.201139.55
2017-01-1613:001136.711139.321136.711139.14
2017-01-1612:301137.271138.061135.671136.83
2017-01-1612:00
2017-01-1611:301137.571138.331137.571138.33
2017-01-1611:001139.671140.091137.111137.45
2017-01-1610:301140.141141.331139.171139.83
2017-01-1610:001144.051144.241139.181139.95
2017-01-1609:301142.831144.481142.101144.06
2017-01-1609:001146.371146.961142.741142.74
2017-01-1315:001146.611146.821146.611146.82
2017-01-1314:301145.871146.481145.131146.15
2017-01-1314:001144.281146.391144.201145.93
2017-01-1313:301144.191144.521143.471144.20
2017-01-1313:001143.761144.711143.351144.01
2017-01-1312:301144.261145.941143.431143.60
2017-01-1312:00
2017-01-1311:301143.231143.541143.231143.54
2017-01-1311:001142.601143.321141.031143.14
2017-01-1310:301142.571142.921141.581142.60
2017-01-1310:001141.671143.261141.531142.57
2017-01-1309:301138.801141.681137.701141.68
2017-01-1309:001138.651140.781136.901138.85
2017-01-1215:001142.931143.191142.931143.19
2017-01-1214:301144.361144.461142.431143.06
2017-01-1214:001139.851144.701139.841144.21
2017-01-1213:301138.341139.991137.841139.83
2017-01-1213:001137.221138.451135.871138.16
2017-01-1212:301141.811142.311137.071137.11
2017-01-1212:00
2017-01-1211:301142.691143.151142.691143.15
2017-01-1211:001145.281145.381141.511142.68
2017-01-1210:301144.681145.731144.261145.34
2017-01-1210:001142.991144.691141.541144.52
2017-01-1209:301141.861143.161140.511142.91
2017-01-1209:001152.971152.971141.461141.56
2017-01-1115:001158.241158.621158.241158.62
2017-01-1114:301158.271159.351158.001158.39
2017-01-1114:001158.261159.881158.191158.19
2017-01-1113:301158.151158.701157.851158.31
2017-01-1113:001159.371159.961158.111158.11
2017-01-1112:301158.761160.161158.761159.37
2017-01-1112:00
2017-01-1111:301159.101159.331159.101159.33
2017-01-1111:001158.831160.701158.191159.07
2017-01-1110:301157.201158.751157.071158.75
2017-01-1110:001156.571158.321156.511156.97
2017-01-1109:301156.101156.831155.541156.56
2017-01-1109:001159.191159.501154.581155.64
2017-01-1015:001159.291159.291158.771158.77
2017-01-1014:301156.641160.631156.641159.55
2017-01-1014:001157.941158.971156.411156.67
2017-01-1013:301155.301158.181154.851158.15
2017-01-1013:001154.621156.921154.621155.12
2017-01-1012:301161.521161.521154.581154.58
2017-01-1012:00
2017-01-1011:301164.471164.621164.471164.62
2017-01-1011:001164.821167.261164.381164.61
2017-01-1010:301162.881165.131162.781164.84
2017-01-1010:001161.911163.461161.101162.97
2017-01-1009:301163.871163.981161.681161.94
2017-01-1009:001165.421165.761161.481163.84
2017-01-0615:001169.791169.791169.761169.76
2017-01-0614:301169.331170.601169.331170.04
2017-01-0614:001168.471169.411168.021169.38
2017-01-0613:301166.921168.841165.621168.48
2017-01-0613:001167.961168.861166.701166.93
2017-01-0612:301167.381168.211167.161167.98
2017-01-0612:00
2017-01-0611:301167.141167.341167.141167.34
2017-01-0611:001166.311168.081166.311167.50
2017-01-0610:301166.631167.281165.171166.24
2017-01-0610:001166.931167.651166.061166.61
2017-01-0609:301165.821166.861164.121166.86
2017-01-0609:001158.181165.941158.181165.84
2017-01-0515:001163.141163.201163.141163.20
2017-01-0514:301161.201164.321161.021163.74
2017-01-0514:001160.211161.521159.911161.38
2017-01-0513:301162.641163.111160.221160.27
2017-01-0513:001162.261163.591162.181162.49
2017-01-0512:301163.451163.761161.881162.29
2017-01-0512:00
2017-01-0511:301164.091164.091164.011164.01
2017-01-0511:001164.001165.411163.921164.21
2017-01-0510:301165.451165.631163.501164.18
2017-01-0510:001162.321165.831162.051165.45
2017-01-0509:301163.981165.171161.521161.90
2017-01-0509:001170.221171.541163.031164.00
2017-01-0415:001164.331164.421164.331164.42
2017-01-0414:301164.431164.691163.431164.20
2017-01-0414:001162.461165.021162.301164.46
2017-01-0413:301160.641162.471160.641162.37
2017-01-0413:001159.811162.211159.441160.62
2017-01-0412:301159.171161.191158.571159.80
2017-01-0412:00
2017-01-0411:301160.011160.031160.011160.03
2017-01-0411:001160.191160.921159.141160.30
2017-01-0410:301158.961160.241158.341160.15
2017-01-0410:001155.251159.051155.251159.02
2017-01-0409:301149.701156.181148.931155.16
2017-01-0409:001148.681151.941147.441149.67
2016-12-3015:001137.081137.581137.081137.58
2016-12-3014:301139.741139.781136.121136.36
2016-12-3014:001137.311139.791137.311139.79
2016-12-3013:301138.641138.971137.091137.29
2016-12-3013:001137.301139.421137.261138.66
2016-12-3012:301135.561137.321135.111137.23
2016-12-3012:00
2016-12-3011:301132.941133.551132.941133.55
2016-12-3011:001131.961133.151131.131133.12
2016-12-3010:301128.531132.041128.531132.02
2016-12-3010:001130.471130.551128.581128.60
2016-12-3009:301129.581130.791128.691130.56
2016-12-3009:001131.961131.961128.891129.54
2016-12-2915:001136.781136.881136.781136.88
2016-12-2914:301134.961137.131134.961137.13
2016-12-2914:001134.721135.771133.901134.96
2016-12-2913:301132.911134.901132.181134.65
2016-12-2913:001134.181134.531131.291133.03
2016-12-2912:301137.211137.241133.871134.08
2016-12-2912:00
2016-12-2911:301137.611137.891137.611137.89
2016-12-2911:001136.151137.931136.031137.62
2016-12-2910:301134.331136.901134.301136.19
2016-12-2910:001137.591137.991134.481134.64
2016-12-2909:301139.721141.231136.701137.47
2016-12-2909:001138.471140.321136.651139.56
2016-12-2815:001144.281144.281143.981143.98
2016-12-2814:301144.991145.301143.081144.07
2016-12-2814:001146.191146.281144.441145.01
2016-12-2813:301147.391147.391145.781146.02
2016-12-2813:001146.371147.641145.711147.33
2016-12-2812:301144.701146.791143.321146.33
2016-12-2812:00
2016-12-2811:301144.791145.201144.791145.20
2016-12-2811:001143.801145.301143.751144.90
2016-12-2810:301142.851143.751142.011143.75
2016-12-2810:001141.551142.931141.221142.84
2016-12-2809:301140.331142.461140.331141.53
2016-12-2809:001136.951141.771136.281140.47
2016-12-2715:001138.611138.611138.321138.32
2016-12-2714:301137.981138.991136.991138.80
2016-12-2714:001138.731139.331137.511137.95
2016-12-2713:301140.021140.021138.601138.74
2016-12-2713:001142.211142.241140.121140.12
2016-12-2712:301144.351144.401141.471142.14
2016-12-2712:00
2016-12-2711:301143.091143.201143.091143.20
2016-12-2711:001143.161143.821142.521143.38
2016-12-2710:301143.491145.681143.171143.27
2016-12-2710:001143.101143.541142.281143.54
2016-12-2709:301141.621143.331141.251143.07
2016-12-2709:001141.511144.981140.801141.47
2016-12-2615:001146.911147.011146.911147.01
2016-12-2614:301148.081148.411146.411146.82
2016-12-2614:001148.241148.311147.511148.12
2016-12-2613:301148.201148.281147.491147.93
2016-12-2613:001147.271148.451147.161148.13
2016-12-2612:301148.261148.571147.061147.34
2016-12-2612:00
2016-12-2611:301148.271148.541148.271148.54
2016-12-2611:001148.111149.161148.001148.29
2016-12-2610:301145.941148.321145.401148.32
2016-12-2610:001146.031147.111145.851145.86
2016-12-2609:301146.521146.951145.731145.73
2016-12-2609:001147.691147.981145.991146.50
2016-12-2215:001151.321151.781151.321151.78
2016-12-2214:301149.101151.691148.711151.57
2016-12-2214:001150.431150.891148.001149.09
2016-12-2213:301149.991150.651149.541150.49
2016-12-2213:001149.631149.931148.821149.71
2016-12-2212:301149.081149.801147.911149.55
2016-12-2212:00
2016-12-2211:301149.451149.821149.451149.82
2016-12-2211:001147.681149.551146.871149.55
2016-12-2210:301147.461148.831147.361148.09
2016-12-2210:001146.891147.611146.131147.38
2016-12-2209:301145.661147.491144.281146.85
2016-12-2209:001149.541149.881145.161145.93
2016-12-2115:001150.201150.281150.201150.28
2016-12-2114:301149.741150.771148.951150.14
2016-12-2114:001147.941150.951147.941149.78
2016-12-2113:301152.321152.321147.421147.96
2016-12-2113:001155.121155.581152.581152.58
2016-12-2112:301156.091156.391154.501155.23
2016-12-2112:00
2016-12-2111:301156.911157.081156.911157.08
2016-12-2111:001157.751158.451155.971157.10
2016-12-2110:301158.281158.601157.051157.75
2016-12-2110:001159.611160.191158.161158.29
2016-12-2109:301157.681160.671157.681159.58
2016-12-2109:001160.201160.201155.851157.65
2016-12-2015:001159.731159.781159.731159.78
2016-12-2014:301159.181160.051158.671159.39
2016-12-2014:001159.641159.721158.561159.18
2016-12-2013:301157.571159.981157.571159.64
2016-12-2013:001156.511157.841156.251157.82
2016-12-2012:301156.701157.101155.161156.47
2016-12-2012:00
2016-12-2011:301156.121156.271156.121156.27
2016-12-2011:001154.021156.531153.981155.98
2016-12-2010:301153.571155.091153.231153.95
2016-12-2010:001152.581153.601151.661153.47
2016-12-2009:301154.561154.561152.581152.58
2016-12-2009:001151.851154.421150.391154.42
2016-12-1915:001151.171151.171150.901150.90
2016-12-1914:301150.681151.741150.241151.33
2016-12-1914:001150.281150.941149.481150.54
2016-12-1913:301149.611150.941149.521150.24
2016-12-1913:001149.261150.101147.681149.56
2016-12-1912:301148.081149.431147.891149.17
2016-12-1912:00
2016-12-1911:301147.361147.551147.361147.55
2016-12-1911:001148.111148.641146.821147.33
2016-12-1910:301148.981148.981147.931148.27
2016-12-1910:001149.741150.211147.871148.80
2016-12-1909:301151.211152.421149.661149.68
2016-12-1909:001149.691152.741148.381151.55
2016-12-1615:001154.321154.321154.101154.10
2016-12-1614:301154.171154.901153.611154.74
2016-12-1614:001151.741154.081151.561154.03
2016-12-1613:301151.641151.781150.741151.66
2016-12-1613:001151.731152.251150.991151.80
2016-12-1612:301151.211152.511149.031151.54
2016-12-1612:00
2016-12-1611:301152.341152.341152.251152.25
2016-12-1611:001152.841153.021151.711152.13
2016-12-1610:301151.431153.091151.431153.09
2016-12-1610:001152.871153.051150.861151.35
2016-12-1609:301153.231154.291151.551152.83
2016-12-1609:001153.851154.361151.661153.42
2016-12-1515:001144.341144.391144.341144.39
2016-12-1514:301146.431146.511144.221144.57
2016-12-1514:001147.091148.721146.231146.47
2016-12-1513:301144.991147.461144.991146.95
2016-12-1513:001141.691145.561141.211145.05
2016-12-1512:301145.391146.171141.801141.80
2016-12-1512:00
2016-12-1511:301145.401145.821145.401145.82
2016-12-1511:001150.251150.471145.211145.36
2016-12-1510:301150.551152.141149.891150.12
2016-12-1510:001153.581154.291150.171150.59
2016-12-1509:301156.521157.051152.371153.28
2016-12-1509:001155.061160.281153.971156.54
2016-12-1415:001152.711152.711152.701152.70
2016-12-1414:301154.061154.181151.951152.89
2016-12-1414:001154.191155.121153.611154.04
2016-12-1413:301155.331155.521153.941154.13
2016-12-1413:001155.161155.421153.911155.33
2016-12-1412:301155.951156.761154.731155.15
2016-12-1412:00
2016-12-1411:301155.431155.481155.431155.48
2016-12-1411:001156.361156.831154.371155.34
2016-12-1410:301154.611156.391154.321156.38
2016-12-1410:001157.811157.811154.431154.64
2016-12-1409:301158.481159.781157.071157.81
2016-12-1409:001160.361160.401157.301158.49
2016-12-1315:001158.771158.771158.731158.73
2016-12-1314:301156.991158.811156.561158.62
2016-12-1314:001156.421156.981154.801156.92
2016-12-1313:301153.921158.051153.921156.56
2016-12-1313:001153.241154.571153.031153.92
2016-12-1312:301152.201153.891151.331153.31
2016-12-1312:00
2016-12-1311:301152.581152.581152.251152.25
2016-12-1311:001151.811153.121151.471152.74
2016-12-1310:301152.021153.611151.791151.86
2016-12-1310:001151.051152.001149.141152.00
2016-12-1309:301149.351151.541149.351151.00
2016-12-1309:001145.741150.641144.641149.46

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