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 
2017-02-2315:001106.431106.531106.431106.53
2017-02-2314:301104.971106.671104.411106.59
2017-02-2314:001105.411105.411104.041104.90
2017-02-2313:301105.041106.731105.041105.55
2017-02-2313:001104.801105.471104.551105.04
2017-02-2312:301104.051104.861103.431104.78
2017-02-2312:00
2017-02-2311:301103.681103.851103.681103.85
2017-02-2311:001102.871103.911102.261103.69
2017-02-2310:301101.591103.571101.481102.80
2017-02-2310:001099.801101.621098.961101.50
2017-02-2309:301103.401103.991099.781099.78
2017-02-2309:001105.711106.021103.141103.23
2017-02-2215:001105.421105.771105.421105.77
2017-02-2214:301105.061105.441103.911105.07
2017-02-2214:001104.211105.491104.211105.02
2017-02-2213:301103.681104.421103.301104.28
2017-02-2213:001104.481104.861103.671103.75
2017-02-2212:301102.731104.871102.331104.46
2017-02-2212:00
2017-02-2211:301102.651102.651102.371102.37
2017-02-2211:001102.091102.771101.601102.33
2017-02-2210:301104.671104.811102.191102.22
2017-02-2210:001105.831106.211104.351104.66
2017-02-2209:301105.731108.351105.621105.84
2017-02-2209:001110.511110.631105.221105.75
2017-02-2115:001107.991108.361107.991108.36
2017-02-2114:301107.071108.211106.941108.16
2017-02-2114:001107.071107.331106.631106.96
2017-02-2113:301107.571107.571106.841107.06
2017-02-2113:001108.451108.801107.191107.62
2017-02-2112:301109.781109.781108.171108.37
2017-02-2112:00
2017-02-2111:301106.591106.791106.591106.79
2017-02-2111:001107.731107.831106.311106.68
2017-02-2110:301107.421109.631107.391107.81
2017-02-2110:001105.061107.931104.971107.36
2017-02-2109:301104.701105.751104.591104.94
2017-02-2109:001102.601105.401102.601104.94
2017-02-2015:001102.271102.271102.211102.21
2017-02-2014:301101.241102.951101.101102.32
2017-02-2014:001099.661101.401099.481101.14
2017-02-2013:301100.171101.101099.421099.66
2017-02-2013:001100.021100.861099.951100.20
2017-02-2012:301096.761100.021096.611100.02
2017-02-2012:00
2017-02-2011:301095.101095.441095.101095.44
2017-02-2011:001093.931095.381093.801095.12
2017-02-2010:301093.701094.571093.561093.98
2017-02-2010:001094.621095.131093.521093.69
2017-02-2009:301094.321096.121093.841094.63
2017-02-2009:001098.061098.191093.081094.20
2017-02-1715:001099.991100.261099.991100.26
2017-02-1714:301100.171100.171098.371100.15
2017-02-1714:001099.411100.271099.061100.21
2017-02-1713:301098.331100.591098.331099.33
2017-02-1713:001097.771098.491097.671098.34
2017-02-1712:301098.521098.521096.781097.77
2017-02-1712:00
2017-02-1711:301099.391099.391099.281099.28
2017-02-1711:001100.381100.621098.701099.26
2017-02-1710:301100.971101.861099.551100.38
2017-02-1710:001100.451100.991098.841100.99
2017-02-1709:301097.871100.371097.331100.37
2017-02-1709:001101.061102.591097.821097.92
2017-02-1615:001105.501105.581105.501105.58
2017-02-1614:301103.781105.901102.751105.35
2017-02-1614:001105.651106.381103.701103.70
2017-02-1613:301105.301105.961104.621105.66
2017-02-1613:001106.361106.361105.051105.34
2017-02-1612:301104.621106.821104.501106.33
2017-02-1612:00
2017-02-1611:301104.481104.621104.481104.62
2017-02-1611:001103.251106.591103.161104.37
2017-02-1610:301108.291109.021101.871103.29
2017-02-1610:001109.401109.671108.191108.27
2017-02-1609:301106.651110.291106.601109.50
2017-02-1609:001111.531112.221106.181106.59
2017-02-1515:001110.931111.241110.931111.24
2017-02-1514:301111.051111.521110.611111.27
2017-02-1514:001110.661111.281109.781111.01
2017-02-1513:301110.361110.661109.911110.64
2017-02-1513:001110.541110.901110.191110.48
2017-02-1512:301111.961111.961110.231110.57
2017-02-1512:00
2017-02-1511:301112.061112.201112.061112.20
2017-02-1511:001111.341113.281110.881112.08
2017-02-1510:301111.561111.811110.661111.37
2017-02-1510:001112.421112.661111.241111.45
2017-02-1509:301110.751112.731110.021112.47
2017-02-1509:001110.571111.701109.141110.74
2017-02-1415:001100.991100.991100.821100.82
2017-02-1414:301106.191106.191100.551100.72
2017-02-1414:001104.501106.391104.081106.19
2017-02-1413:301105.191105.571104.371104.63
2017-02-1413:001104.211105.471103.271105.21
2017-02-1412:301109.011109.011104.171104.17
2017-02-1412:00
2017-02-1411:301108.181108.211108.181108.21
2017-02-1411:001106.981109.021106.981108.07
2017-02-1410:301108.761110.361106.761106.94
2017-02-1410:001110.421110.581107.411108.72
2017-02-1409:301111.551112.891109.991110.38
2017-02-1409:001111.811114.791111.131111.65
2017-02-1315:001109.321109.871109.321109.87
2017-02-1314:301110.101110.101108.631109.52
2017-02-1314:001108.991110.291108.831110.08
2017-02-1313:301109.831110.001108.391108.95
2017-02-1313:001108.901110.061108.411109.86
2017-02-1312:301110.511110.511107.571108.89
2017-02-1312:00
2017-02-1311:301109.391109.551109.391109.55
2017-02-1311:001108.401110.201108.361109.59
2017-02-1310:301106.171109.961106.171108.21
2017-02-1310:001105.831107.521105.171106.04
2017-02-1309:301106.781108.611105.771105.77
2017-02-1309:001111.011111.011105.771106.60
2017-02-1015:001103.531103.781103.531103.78
2017-02-1014:301102.521104.281102.501103.68
2017-02-1014:001102.711102.711101.441102.56
2017-02-1013:301102.051102.661101.661102.66
2017-02-1013:001102.241103.441101.681102.07
2017-02-1012:301103.481104.091102.061102.23
2017-02-1012:00
2017-02-1011:301104.491105.191104.491105.19
2017-02-1011:001105.531105.891103.961104.65
2017-02-1010:301104.981106.181104.931105.62
2017-02-1010:001103.961106.241103.471105.13
2017-02-1009:301101.041104.921101.041104.04
2017-02-1009:001100.931102.281099.971101.29
2017-02-0915:001085.141085.441085.141085.44
2017-02-0914:301085.801086.581083.891084.86
2017-02-0914:001084.261088.251084.051085.65
2017-02-0913:301084.561085.191083.581084.50
2017-02-0913:001082.241084.761082.241084.57
2017-02-0912:301085.161085.831081.431082.11
2017-02-0912:00
2017-02-0911:301084.941085.291084.941085.29
2017-02-0911:001083.451085.711083.451085.15
2017-02-0910:301081.421083.781081.341083.43
2017-02-0910:001080.351081.711080.031081.44
2017-02-0909:301082.691083.521080.361080.36
2017-02-0909:001085.181086.661081.161082.53
2017-02-0815:001086.031086.031085.721085.72
2017-02-0814:301084.171085.931083.201085.80
2017-02-0814:001081.681084.911081.681084.19
2017-02-0813:301082.081082.411081.041081.53
2017-02-0813:001081.041082.521080.901082.00
2017-02-0812:301086.251086.301080.301081.06
2017-02-0812:00
2017-02-0811:301088.161088.161087.801087.80
2017-02-0811:001088.371089.331087.911088.20
2017-02-0810:301088.281088.981087.671088.45
2017-02-0810:001091.151092.671088.141088.26
2017-02-0809:301089.971091.901089.971091.12
2017-02-0809:001092.281095.501088.111089.96
2017-02-0715:001090.241090.241090.011090.01
2017-02-0714:301091.351091.361089.771090.18
2017-02-0714:001092.111092.221089.751091.18
2017-02-0713:301089.081092.251088.661092.05
2017-02-0713:001088.361089.251088.181089.08
2017-02-0712:301085.871088.821085.871088.27
2017-02-0712:00
2017-02-0711:301086.631086.701086.631086.70
2017-02-0711:001087.581087.901086.081086.77
2017-02-0710:301085.651088.171085.101087.55
2017-02-0710:001084.531085.991084.531085.57
2017-02-0709:301084.511085.581083.331084.15
2017-02-0709:001084.011085.551082.461084.52
2017-02-0615:001090.011090.011089.651089.65
2017-02-0614:301090.061090.111089.051089.81
2017-02-0614:001087.961090.311087.871090.06
2017-02-0613:301087.211087.961087.081087.96
2017-02-0613:001087.611087.831086.461087.23
2017-02-0612:301089.371089.371086.541087.62
2017-02-0612:00
2017-02-0611:301089.261089.261089.221089.22
2017-02-0611:001088.361089.611087.871089.30
2017-02-0610:301087.051088.301086.631088.30
2017-02-0610:001086.211087.141085.491086.97
2017-02-0609:301092.241092.751086.301086.30
2017-02-0609:001095.541095.541091.071092.20
2017-02-0315:001087.351087.461087.351087.46
2017-02-0314:301089.371089.411087.141087.57
2017-02-0314:001087.031089.341087.031089.34
2017-02-0313:301088.331089.171086.531087.04
2017-02-0313:001088.131089.191087.821088.32
2017-02-0312:301084.081091.651084.081088.00
2017-02-0312:00
2017-02-0311:301083.561083.571083.561083.57
2017-02-0311:001088.031088.031083.171083.58
2017-02-0310:301088.171089.641086.081088.07
2017-02-0310:001089.811091.491087.891088.23
2017-02-0309:301089.991090.261088.951089.85
2017-02-0309:001090.431091.301087.131090.02
2017-02-0215:001085.971086.451085.971086.45
2017-02-0214:301090.481090.481085.021085.63
2017-02-0214:001091.051091.351089.951090.17
2017-02-0213:301089.011091.331088.371090.96
2017-02-0213:001091.091091.541088.671088.94
2017-02-0212:301092.861093.641090.891091.33
2017-02-0212:00
2017-02-0211:301094.981094.981094.921094.92
2017-02-0211:001093.751095.161093.351094.96
2017-02-0210:301095.511096.131093.311093.73
2017-02-0210:001095.341095.651094.431095.42
2017-02-0209:301098.061099.281095.341095.35
2017-02-0209:001104.111104.111097.131098.08
2017-02-0115:001106.221106.221105.821105.82
2017-02-0114:301104.511106.281103.771106.23
2017-02-0114:001103.611104.871103.011104.63
2017-02-0113:301101.601103.741101.561103.74
2017-02-0113:001100.181102.001099.231101.65
2017-02-0112:301098.111101.151097.901100.28
2017-02-0112:00
2017-02-0111:301097.221097.221097.201097.20
2017-02-0111:001097.341097.961096.541097.10
2017-02-0110:301094.381097.291093.461097.29
2017-02-0110:001096.011097.021093.901094.38
2017-02-0109:301091.741096.901091.741096.00
2017-02-0109:001092.711093.491089.751091.54
2017-01-3115:001099.771099.771099.401099.40
2017-01-3114:301100.501102.221100.291100.74
2017-01-3114:001103.621103.671100.431100.47
2017-01-3113:301101.901104.561101.901103.67
2017-01-3113:001101.621101.941100.301101.94
2017-01-3112:301101.501102.011100.371101.72
2017-01-3112:00
2017-01-3111:301103.841103.841103.401103.40
2017-01-3111:001103.871105.061103.831103.88
2017-01-3110:301104.461105.171103.631103.85
2017-01-3110:001105.841108.001104.191104.38
2017-01-3109:301101.401106.481101.401105.73
2017-01-3109:001102.871103.641098.911101.59
2017-01-3015:001111.971112.641111.971112.64
2017-01-3014:301111.661112.471111.221112.44
2017-01-3014:001111.631112.281110.871111.34
2017-01-3013:301111.121111.751110.981111.64
2017-01-3013:001110.641111.751110.641111.06
2017-01-3012:301109.451110.821109.131110.66
2017-01-3012:00
2017-01-3011:301110.181110.471110.181110.47
2017-01-3011:001108.621110.451108.601110.23
2017-01-3010:301108.081108.921106.981108.60
2017-01-3010:001110.421110.471107.961108.07
2017-01-3009:301110.881111.411109.731110.44
2017-01-3009:001110.931112.851108.911110.68
2017-01-2715:001117.751118.021117.751118.02
2017-01-2714:301118.801119.211117.641117.64
2017-01-2714:001118.861120.051117.451118.92
2017-01-2713:301119.101119.961118.751118.94
2017-01-2713:001118.331119.201117.781119.02
2017-01-2712:301119.661119.671117.811118.49
2017-01-2712:00
2017-01-2711:301119.531120.181119.531120.18
2017-01-2711:001119.361120.451118.401120.40
2017-01-2710:301121.021121.331117.681119.36
2017-01-2710:001121.551122.971121.101121.29
2017-01-2709:301116.141121.381116.141121.38
2017-01-2709:001120.671121.321116.111116.22
2017-01-2615:001117.221117.251117.221117.25
2017-01-2614:301116.351117.991116.141116.84
2017-01-2614:001116.491116.491115.621116.18
2017-01-2613:301115.701117.531115.611116.41
2017-01-2613:001115.751116.521115.461115.69
2017-01-2612:301115.621116.681115.171115.73
2017-01-2612:00
2017-01-2611:301114.791114.921114.791114.92
2017-01-2611:001114.171116.391114.141114.64
2017-01-2610:301114.491115.021114.071114.07
2017-01-2610:001114.251115.821114.101114.50
2017-01-2609:301115.311116.771114.051114.26
2017-01-2609:001117.231117.231113.371115.08
2017-01-2515:001107.461107.891107.461107.89
2017-01-2514:301106.951107.341105.961106.95
2017-01-2514:001106.201107.041104.611107.04
2017-01-2513:301106.031106.441105.401106.14
2017-01-2513:001106.481106.661105.571106.08
2017-01-2512:301108.221108.571106.221106.58
2017-01-2512:00
2017-01-2511:301107.821108.091107.821108.09
2017-01-2511:001110.981111.131107.021107.82
2017-01-2510:301111.691112.641110.841110.84
2017-01-2510:001113.871113.871111.301111.39
2017-01-2509:301116.231116.271113.621114.05
2017-01-2509:001122.451123.641115.411116.39
2017-01-2415:001108.481108.481108.251108.25
2017-01-2414:301106.931110.991106.931108.77
2017-01-2414:001108.441108.931105.911107.06
2017-01-2413:301109.901110.241108.341108.60
2017-01-2413:001107.981109.891107.131109.86
2017-01-2412:301107.951109.121107.481107.58
2017-01-2412:00
2017-01-2411:301110.851110.851110.801110.80
2017-01-2411:001111.791111.961110.091110.66
2017-01-2410:301113.081113.751111.081111.89
2017-01-2410:001109.611113.041109.611113.04
2017-01-2409:301110.761111.881109.421109.74
2017-01-2409:001108.581114.531108.581110.59
2017-01-2315:001110.041110.041109.741109.74
2017-01-2314:301114.321115.111110.171110.60
2017-01-2314:001116.081116.331113.111114.01
2017-01-2313:301111.631116.131111.341116.13
2017-01-2313:001111.211111.631110.471111.63
2017-01-2312:301110.451111.301109.831111.20
2017-01-2312:00
2017-01-2311:301111.501111.541111.501111.54
2017-01-2311:001111.231111.351109.881111.34
2017-01-2310:301112.201113.101111.231111.23
2017-01-2310:001111.411113.501111.261112.22
2017-01-2309:301111.041112.091109.411111.45
2017-01-2309:001113.761114.451109.781111.15
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

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