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 
2017-07-2115:001294.661295.111294.661295.11
2017-07-2114:301295.551295.621293.671294.33
2017-07-2114:001295.501295.981295.291295.56
2017-07-2113:301295.411295.841295.411295.42
2017-07-2113:001295.301295.521294.571295.44
2017-07-2112:301293.851296.291293.631295.18
2017-07-2112:00
2017-07-2111:301293.721293.921293.721293.92
2017-07-2111:001293.771294.441293.581293.63
2017-07-2110:301292.531293.981292.531293.78
2017-07-2110:001292.871293.141291.971292.58
2017-07-2109:301292.951293.381290.191292.87
2017-07-2109:001293.701293.701289.751292.98
2017-07-2015:001299.741299.781299.741299.78
2017-07-2014:301299.651300.111298.921299.84
2017-07-2014:001299.551300.351299.401299.60
2017-07-2013:301301.051301.051299.621299.62
2017-07-2013:001301.531301.531299.901301.00
2017-07-2012:301301.881303.361300.411301.53
2017-07-2012:00
2017-07-2011:301299.991300.261299.991300.26
2017-07-2011:001299.721300.041299.161300.03
2017-07-2010:301296.811300.231296.811299.67
2017-07-2010:001294.001296.881293.671296.86
2017-07-2009:301293.291295.231292.841294.05
2017-07-2009:001292.401298.351292.401293.60
2017-07-1915:001288.171288.171288.061288.06
2017-07-1914:301286.671288.411286.641287.68
2017-07-1914:001285.421288.151285.301286.68
2017-07-1913:301286.121286.391285.031285.43
2017-07-1913:001289.831289.831285.951286.10
2017-07-1912:301289.211290.621289.151289.79
2017-07-1912:00
2017-07-1911:301288.921289.261288.921289.26
2017-07-1911:001287.871289.641286.801288.95
2017-07-1910:301288.331289.241287.821287.87
2017-07-1910:001286.671288.611286.671288.36
2017-07-1909:301283.761286.741283.191286.74
2017-07-1909:001281.071284.711280.931283.89
2017-07-1815:001282.031282.031281.611281.61
2017-07-1814:301280.661282.591279.961282.09
2017-07-1814:001280.341280.641279.691280.62
2017-07-1813:301281.731281.801280.041280.31
2017-07-1813:001280.011281.771280.011281.77
2017-07-1812:301277.941280.271277.591280.14
2017-07-1812:00
2017-07-1811:301278.251278.251278.031278.03
2017-07-1811:001278.621279.651277.391278.12
2017-07-1810:301280.051280.501276.631278.69
2017-07-1810:001282.781283.151279.131279.89
2017-07-1809:301282.001284.281282.001282.67
2017-07-1809:001285.521285.521279.501282.14
2017-07-1415:001287.661287.661287.461287.46
2017-07-1414:301288.201288.511287.061287.74
2017-07-1414:001288.231288.921288.151288.15
2017-07-1413:301288.651288.651287.911288.23
2017-07-1413:001289.621290.101288.311288.76
2017-07-1412:301289.681290.681289.631289.63
2017-07-1412:00
2017-07-1411:301290.031290.121290.031290.12
2017-07-1411:001288.511289.941288.161289.75
2017-07-1410:301288.911289.071287.901288.51
2017-07-1410:001286.661289.031286.661288.97
2017-07-1409:301285.741287.201285.041286.65
2017-07-1409:001287.721289.191284.731285.96
2017-07-1315:001282.821282.851282.821282.85
2017-07-1314:301282.881283.881282.611282.63
2017-07-1314:001285.641285.641282.911282.92
2017-07-1313:301285.301286.611284.611285.66
2017-07-1313:001283.221285.531283.201285.29
2017-07-1312:301287.091287.601282.621283.23
2017-07-1312:00
2017-07-1311:301287.361287.441287.361287.44
2017-07-1311:001285.351287.471285.351287.33
2017-07-1310:301286.261286.261284.911285.40
2017-07-1310:001283.951286.581283.951286.31
2017-07-1309:301286.911288.521283.661284.05
2017-07-1309:001286.801289.221286.341286.90
2017-07-1215:001282.051282.051281.661281.66
2017-07-1214:301282.961283.441281.111281.79
2017-07-1214:001280.971282.991280.971282.92
2017-07-1213:301281.081281.911280.831280.96
2017-07-1213:001281.181282.041280.281281.02
2017-07-1212:301283.471284.021279.331281.23
2017-07-1212:00
2017-07-1211:301284.521284.521284.381284.38
2017-07-1211:001283.461284.611283.061284.61
2017-07-1210:301284.461284.971283.131283.57
2017-07-1210:001284.471284.591282.961284.44
2017-07-1209:301288.151288.291284.581284.62
2017-07-1209:001288.441291.221285.681288.08
2017-07-1115:001293.691293.691293.431293.43
2017-07-1114:301292.901294.091292.751293.53
2017-07-1114:001292.001292.961292.001292.83
2017-07-1113:301291.301292.031290.711292.03
2017-07-1113:001291.711293.831291.211291.28
2017-07-1112:301285.551292.231285.341291.60
2017-07-1112:00
2017-07-1111:301285.331285.521285.331285.52
2017-07-1111:001282.501285.471282.501285.32
2017-07-1110:301284.091284.571282.401282.47
2017-07-1110:001284.401285.181283.771284.11
2017-07-1109:301283.341284.811283.121284.39
2017-07-1109:001281.921284.551280.691283.53
2017-07-1015:001281.721281.771281.721281.77
2017-07-1014:301281.271282.461280.551282.23
2017-07-1014:001278.991281.391278.451281.20
2017-07-1013:301281.361281.651278.981278.98
2017-07-1013:001282.441282.681281.301281.30
2017-07-1012:301279.621286.211279.621282.39
2017-07-1012:00
2017-07-1011:301279.701279.811279.701279.81
2017-07-1011:001278.241279.601277.991279.60
2017-07-1010:301275.131278.251275.131278.16
2017-07-1010:001276.541277.331275.001275.12
2017-07-1009:301273.021276.521271.921276.52
2017-07-1009:001279.261279.261273.021273.02
2017-07-0715:001271.401271.711271.401271.71
2017-07-0714:301271.711271.891269.921271.62
2017-07-0714:001269.161272.201269.091271.65
2017-07-0713:301268.931270.161268.931269.11
2017-07-0713:001272.431272.431268.981268.98
2017-07-0712:301275.951275.951271.951272.49
2017-07-0712:00
2017-07-0711:301278.151278.301278.151278.30
2017-07-0711:001280.851280.931277.861278.14
2017-07-0710:301279.541281.371278.231280.83
2017-07-0710:001277.001280.741277.001279.54
2017-07-0709:301279.481279.561276.781277.04
2017-07-0709:001281.371285.251279.201279.36
2017-07-0615:001291.091291.091290.781290.78
2017-07-0614:301291.061292.161288.741292.15
2017-07-0614:001288.981291.461288.351291.25
2017-07-0613:301288.261288.931287.921288.77
2017-07-0613:001289.271289.921287.961288.15
2017-07-0612:301290.611291.071288.241289.29
2017-07-0612:00
2017-07-0611:301292.151292.151292.021292.02
2017-07-0611:001291.071292.881290.671292.00
2017-07-0610:301289.481290.991288.541290.99
2017-07-0610:001290.731290.731288.071289.53
2017-07-0609:301285.361294.321284.981290.70
2017-07-0609:001279.521288.731279.521285.40
2017-07-0515:001272.741272.821272.741272.82
2017-07-0514:301269.731272.651269.421272.33
2017-07-0514:001268.511270.021268.511269.78
2017-07-0513:301268.521268.591267.141268.49
2017-07-0513:001267.011268.631266.621268.63
2017-07-0512:301264.251268.281264.251266.77
2017-07-0512:00
2017-07-0511:301262.151262.151261.921261.92
2017-07-0511:001260.791262.381260.501262.01
2017-07-0510:301262.991263.471259.291260.73
2017-07-0510:001261.711263.201260.581263.01
2017-07-0509:301260.821262.441260.821262.01
2017-07-0509:001264.051264.581260.231260.79
2017-07-0415:001264.591264.691264.591264.69
2017-07-0414:301262.631264.611261.201264.55
2017-07-0414:001265.181265.181261.701262.65
2017-07-0413:301267.001267.081264.381265.06
2017-07-0413:001269.471269.471266.931266.93
2017-07-0412:301269.531270.691268.771269.41
2017-07-0412:00
2017-07-0411:301268.781268.781268.471268.47
2017-07-0411:001269.661270.061268.001268.65
2017-07-0410:301268.051269.941268.031269.68
2017-07-0410:001267.421268.061266.521268.04
2017-07-0409:301269.841269.921267.131267.22
2017-07-0409:001275.201275.201269.761269.76
2017-07-0315:001269.631269.771269.631269.77
2017-07-0314:301270.701271.011268.751269.32
2017-07-0314:001272.211272.211270.711270.87
2017-07-0313:301272.381272.561271.731272.18
2017-07-0313:001273.391273.471271.551272.43
2017-07-0312:301274.391276.061272.931273.38
2017-07-0312:00
2017-07-0311:301273.601273.601273.551273.55
2017-07-0311:001273.341274.691273.221273.63
2017-07-0310:301274.591275.291272.531273.31
2017-07-0310:001276.741277.661274.671274.69
2017-07-0309:301276.661277.521274.141276.79
2017-07-0309:001271.761278.781271.621276.75
2017-06-3015:001267.721267.871267.721267.87
2017-06-3014:301264.121267.431263.721267.08
2017-06-3014:001266.111266.211263.441264.07
2017-06-3013:301265.451266.491265.241266.20
2017-06-3013:001265.631266.581265.211265.43
2017-06-3012:301265.901267.591265.221265.63
2017-06-3012:00
2017-06-3011:301266.761266.861266.761266.86
2017-06-3011:001266.361267.011264.021266.88
2017-06-3010:301264.121266.461264.121266.46
2017-06-3010:001263.281264.261261.881264.12
2017-06-3009:301265.051266.081262.671262.98
2017-06-3009:001267.031268.821262.011265.03
2017-06-2915:001274.861274.911274.861274.91
2017-06-2914:301273.881275.481273.361274.81
2017-06-2914:001273.351273.891272.571273.89
2017-06-2913:301274.091274.091273.221273.22
2017-06-2913:001272.541274.141272.541274.11
2017-06-2912:301273.081273.791272.511272.55
2017-06-2912:00
2017-06-2911:301272.841272.841272.841272.84
2017-06-2911:001272.271273.651272.001272.99
2017-06-2910:301270.361272.451270.041272.22
2017-06-2910:001271.491271.761270.271270.43
2017-06-2909:301270.371273.231270.371271.52
2017-06-2909:001275.741275.741270.371270.50
2017-06-2815:001270.121270.201270.121270.20
2017-06-2814:301273.441273.441269.181269.18
2017-06-2814:001273.681274.071273.211273.39
2017-06-2813:301273.671273.901273.321273.59
2017-06-2813:001273.101273.711272.751273.57
2017-06-2812:301272.281273.311271.821273.01
2017-06-2812:00
2017-06-2811:301273.301273.301273.091273.09
2017-06-2811:001275.761276.191272.351273.31
2017-06-2810:301276.281276.441275.141275.81
2017-06-2810:001274.981276.501274.341276.21
2017-06-2809:301271.741274.971270.341274.97
2017-06-2809:001271.951274.051271.121272.00
2017-06-2715:001277.671277.791277.671277.79
2017-06-2714:301276.941277.981275.561276.88
2017-06-2714:001276.401277.051275.711276.99
2017-06-2713:301276.181276.551275.681276.44
2017-06-2713:001274.811276.461274.811276.19
2017-06-2712:301274.161274.961273.721274.89
2017-06-2712:00
2017-06-2711:301273.991273.991273.801273.80
2017-06-2711:001274.831275.351274.071274.29
2017-06-2710:301275.441275.661274.551274.76
2017-06-2710:001272.951275.431272.951275.43
2017-06-2709:301274.311274.731271.311272.98
2017-06-2709:001278.191278.831273.301274.38
2017-06-2615:001278.721278.721278.251278.25
2017-06-2614:301279.521279.861278.741278.74
2017-06-2614:001280.251280.741279.331279.36
2017-06-2613:301279.401280.461279.131280.25
2017-06-2613:001279.591279.801279.141279.42
2017-06-2612:301280.221280.241278.821279.62
2017-06-2612:00
2017-06-2611:301280.581280.581280.531280.53
2017-06-2611:001280.171280.711279.561280.69
2017-06-2610:301281.521282.001280.181280.18
2017-06-2610:001282.351282.751281.031281.52
2017-06-2609:301283.221283.471281.211282.32
2017-06-2609:001282.011283.741278.351283.18
2017-06-2315:001284.021284.021283.871283.87
2017-06-2314:301283.671284.391283.221284.31
2017-06-2314:001284.551284.551283.341283.89
2017-06-2313:301284.821285.351284.461284.51
2017-06-2313:001286.211286.531284.711284.76
2017-06-2312:301284.281286.871284.281286.39
2017-06-2312:00
2017-06-2311:301282.301282.331282.301282.33
2017-06-2311:001281.831282.411281.381282.40
2017-06-2310:301282.851283.091281.741281.88
2017-06-2310:001282.591283.971282.521282.93
2017-06-2309:301282.851283.381282.441282.54
2017-06-2309:001284.641284.641279.161282.95
2017-06-2215:001286.741286.741286.051286.05
2017-06-2214:301286.921287.401285.821286.34
2017-06-2214:001286.591286.981286.151286.97
2017-06-2213:301289.001289.021286.211286.50
2017-06-2213:001289.061289.701288.781288.96
2017-06-2212:301287.091290.931287.091289.09
2017-06-2212:00
2017-06-2211:301285.931286.351285.931286.35
2017-06-2211:001287.431288.591285.541285.99
2017-06-2210:301288.321289.171287.351287.42
2017-06-2210:001284.491288.291284.491288.23
2017-06-2209:301285.821287.181284.221284.57
2017-06-2209:001290.771291.341285.231285.91
2017-06-2115:001287.511287.511287.251287.25
2017-06-2114:301289.841289.841286.881287.20
2017-06-2114:001287.901290.431287.901289.92
2017-06-2113:301288.301288.531287.621287.98
2017-06-2113:001289.421289.841287.611288.31
2017-06-2112:301289.681289.761288.471289.55
2017-06-2112:00
2017-06-2111:301291.001291.341291.001291.34
2017-06-2111:001290.721291.271289.981291.27
2017-06-2110:301289.601291.771289.271290.94
2017-06-2110:001287.361290.451287.361289.65
2017-06-2109:301282.991287.611280.401287.42
2017-06-2109:001283.161285.131278.171283.86
2017-06-2015:001286.361286.361285.921285.92
2017-06-2014:301288.611288.751286.611286.98
2017-06-2014:001287.501288.751287.441288.61
2017-06-2013:301287.891288.111287.051287.45
2017-06-2013:001287.691288.051287.171287.99
2017-06-2012:301288.011288.641286.801287.61
2017-06-2012:00
2017-06-2011:301287.641287.741287.641287.74
2017-06-2011:001288.431288.741287.281287.77
2017-06-2010:301289.591291.051288.211288.41
2017-06-2010:001287.771289.681287.111289.54
2017-06-2009:301291.701291.741286.791287.85
2017-06-2009:001285.491293.591285.491291.86
2017-06-1915:001278.211278.211277.981277.98
2017-06-1914:301277.411278.731277.041278.73
2017-06-1914:001276.141277.331275.861277.31
2017-06-1913:301277.021277.591276.231276.23
2017-06-1913:001276.341277.541276.291277.00
2017-06-1912:301274.151276.741274.151276.51
2017-06-1912:00
2017-06-1911:301273.991273.991273.831273.83
2017-06-1911:001274.831275.531273.951274.08
2017-06-1910:301274.451276.281274.451274.72
2017-06-1910:001274.421275.721273.761274.53
2017-06-1909:301273.631275.471272.021274.39
2017-06-1909:001268.371274.801267.761273.66
2017-06-1615:001264.281264.591264.281264.59
2017-06-1614:301263.671264.161260.131264.16
2017-06-1614:001264.541264.681263.161263.70
2017-06-1613:301262.731265.071262.641264.52
2017-06-1613:001265.281265.661262.791262.79
2017-06-1612:301270.371271.361265.071265.14
2017-06-1612:00
2017-06-1611:301266.891266.891266.711266.71
2017-06-1611:001268.181268.181266.561266.99
2017-06-1610:301266.801268.981265.531268.17
2017-06-1610:001267.691267.821266.581266.80
2017-06-1609:301265.111269.371264.791267.70
2017-06-1609:001269.421274.541264.021265.22

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