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 
2017-09-2215:001334.411334.491334.411334.49
2017-09-2214:301334.231335.351333.691334.88
2017-09-2214:001333.951334.811333.951334.26
2017-09-2213:301333.341334.091332.761333.71
2017-09-2213:001332.841334.411332.841333.38
2017-09-2212:301335.171335.451332.221332.80
2017-09-2212:00
2017-09-2211:301335.351335.411335.351335.41
2017-09-2211:001336.571336.851333.661335.46
2017-09-2210:301335.471336.951335.271336.63
2017-09-2210:001338.051338.291332.691335.37
2017-09-2209:301342.201342.701336.971337.96
2017-09-2209:001338.611342.231336.751342.12
2017-09-2115:001334.201334.201333.991333.99
2017-09-2114:301333.091334.421332.981333.90
2017-09-2114:001334.841335.221332.971333.19
2017-09-2113:301335.931336.051334.011334.99
2017-09-2113:001336.711336.931335.391335.95
2017-09-2112:301337.001337.351334.741336.61
2017-09-2112:00
2017-09-2111:301338.321338.321338.281338.28
2017-09-2111:001335.831338.601335.311338.31
2017-09-2110:301335.151335.911335.011335.74
2017-09-2110:001335.571337.151334.671335.23
2017-09-2109:301336.301336.801334.271335.69
2017-09-2109:001334.291337.451331.331336.40
2017-09-2015:001325.491325.491325.471325.47
2017-09-2014:301324.431325.961324.301325.19
2017-09-2014:001324.241325.041324.181324.28
2017-09-2013:301323.931324.371323.361324.37
2017-09-2013:001323.961324.931323.801323.99
2017-09-2012:301326.171326.551323.821323.95
2017-09-2012:00
2017-09-2011:301324.011324.221324.011324.22
2017-09-2011:001324.121324.781323.731323.94
2017-09-2010:301323.051324.721323.051324.17
2017-09-2010:001324.851325.391322.931323.02
2017-09-2009:301321.891326.351321.841325.06
2017-09-2009:001313.551323.781313.551321.81
2017-09-1915:001313.891314.031313.891314.03
2017-09-1914:301313.451314.371311.281314.26
2017-09-1914:001311.191313.451309.811313.35
2017-09-1913:301308.291311.521308.291311.36
2017-09-1913:001307.401308.401307.271308.29
2017-09-1912:301306.141307.941306.011307.31
2017-09-1912:00
2017-09-1911:301306.341306.401306.341306.40
2017-09-1911:001305.221307.021305.151306.57
2017-09-1910:301302.901305.431302.901305.18
2017-09-1910:001303.761304.321302.381302.97
2017-09-1909:301304.071304.601302.991303.65
2017-09-1909:001304.291305.941301.581304.10
2017-09-1515:001296.551297.081296.551297.08
2017-09-1514:301296.051296.991294.801295.92
2017-09-1514:001294.401296.181294.241296.06
2017-09-1513:301295.421295.421294.051294.59
2017-09-1513:001294.251295.941293.911295.30
2017-09-1512:301290.431295.331290.431294.24
2017-09-1512:00
2017-09-1511:301288.991289.021288.991289.02
2017-09-1511:001289.521290.511288.701288.98
2017-09-1510:301290.131291.101289.061289.52
2017-09-1510:001292.871292.871290.221290.22
2017-09-1509:301292.961294.181292.551292.84
2017-09-1509:001289.531293.631289.531292.63
2017-09-1415:001289.191289.191288.851288.85
2017-09-1414:301289.631290.001287.751289.78
2017-09-1414:001289.781290.811289.581289.58
2017-09-1413:301288.701289.981288.521289.89
2017-09-1413:001291.221291.541288.521288.68
2017-09-1412:301291.791291.791289.881291.27
2017-09-1412:00
2017-09-1411:301292.291292.451292.291292.45
2017-09-1411:001293.971293.971291.691292.31
2017-09-1410:301293.001294.401292.791293.90
2017-09-1410:001293.381294.781292.891293.02
2017-09-1409:301291.681295.171291.681293.33
2017-09-1409:001295.551295.551290.641291.70
2017-09-1315:001294.841294.841294.621294.62
2017-09-1314:301295.731296.261295.111295.11
2017-09-1314:001296.361296.511295.581295.85
2017-09-1313:301296.131296.821296.051296.29
2017-09-1313:001296.041296.711295.911296.16
2017-09-1312:301295.171296.531294.751296.01
2017-09-1312:00
2017-09-1311:301294.021294.021293.881293.88
2017-09-1311:001291.941294.111290.991293.87
2017-09-1310:301292.661293.161291.911291.94
2017-09-1310:001291.391293.061291.071292.72
2017-09-1309:301290.421291.661290.091291.48
2017-09-1309:001288.931292.771287.681290.42
2017-09-1215:001293.441293.801293.441293.80
2017-09-1214:301293.801294.001293.041293.28
2017-09-1214:001294.731295.111293.691293.82
2017-09-1213:301296.751297.491294.441294.63
2017-09-1213:001294.391296.951294.391296.95
2017-09-1212:301301.531302.121293.771294.13
2017-09-1212:00
2017-09-1211:301303.031303.031303.021303.02
2017-09-1211:001302.161303.541302.161302.85
2017-09-1210:301302.761303.651302.211302.21
2017-09-1210:001303.351303.441302.471302.94
2017-09-1209:301302.541303.131301.361303.11
2017-09-1209:001304.671305.011301.961303.12
2017-09-1115:001297.811298.121297.811298.12
2017-09-1114:301297.221298.011296.381297.58
2017-09-1114:001298.491298.561297.291297.31
2017-09-1113:301298.641300.051298.501298.61
2017-09-1113:001301.151301.381298.461298.73
2017-09-1112:301299.621301.321299.621301.21
2017-09-1112:00
2017-09-1111:301298.861298.861298.741298.74
2017-09-1111:001300.341301.301298.831298.83
2017-09-1110:301301.871302.041299.911300.58
2017-09-1110:001299.811302.071298.991301.89
2017-09-1109:301300.371301.191298.671299.77
2017-09-1109:001300.411301.951296.171300.31
2017-09-0815:001287.991288.191287.991288.19
2017-09-0814:301285.761287.921284.841287.84
2017-09-0814:001292.671292.671285.831285.89
2017-09-0813:301292.091293.111292.001292.95
2017-09-0813:001292.151293.191291.991292.24
2017-09-0812:301292.761295.181292.051292.05
2017-09-0812:00
2017-09-0811:301293.141293.341293.141293.34
2017-09-0811:001293.761295.161293.121293.20
2017-09-0810:301294.211295.221293.411293.78
2017-09-0810:001290.501294.291290.501294.18
2017-09-0809:301292.431292.431288.451290.60
2017-09-0809:001293.301295.151290.471292.59
2017-09-0715:001294.211294.361294.211294.36
2017-09-0714:301293.181295.271293.061294.63
2017-09-0714:001294.571294.621291.951293.17
2017-09-0713:301292.011295.111291.811294.65
2017-09-0713:001292.061292.441290.451291.94
2017-09-0712:301296.991297.441291.651291.65
2017-09-0712:00
2017-09-0711:301297.271297.381297.271297.38
2017-09-0711:001297.541297.541295.351296.99
2017-09-0710:301297.041298.891296.601297.60
2017-09-0710:001299.881300.761297.091297.09
2017-09-0709:301298.081300.901297.171300.65
2017-09-0709:001292.551301.011292.551298.21
2017-09-0615:001282.781282.781282.431282.43
2017-09-0614:301282.431283.501281.521283.18
2017-09-0614:001280.521283.201280.271282.37
2017-09-0613:301279.181280.631278.681280.48
2017-09-0613:001277.461279.141277.271279.06
2017-09-0612:301275.231277.741275.061277.44
2017-09-0612:00
2017-09-0611:301276.151276.411276.151276.41
2017-09-0611:001276.221276.941275.641276.17
2017-09-0610:301278.131278.131275.921276.26
2017-09-0610:001278.741278.981276.661278.17
2017-09-0609:301274.711279.031274.711278.66
2017-09-0609:001269.051275.271269.051274.87
2017-09-0515:001274.681274.681274.641274.64
2017-09-0514:301273.911275.901273.481274.11
2017-09-0514:001277.191277.191273.571273.83
2017-09-0513:301278.681278.731275.881277.14
2017-09-0513:001278.211280.331277.301278.60
2017-09-0512:301277.211278.461274.611278.26
2017-09-0512:00
2017-09-0511:301279.291279.291279.111279.11
2017-09-0511:001280.231281.461277.221279.13
2017-09-0510:301283.851283.901279.521280.12
2017-09-0510:001282.991285.341282.471283.81
2017-09-0509:301282.141287.321281.721283.05
2017-09-0509:001284.511285.451280.401282.17
2017-09-0415:001286.911286.911286.521286.52
2017-09-0414:301286.861287.201286.291287.08
2017-09-0414:001287.321287.511285.681286.82
2017-09-0413:301286.601287.741286.601287.33
2017-09-0413:001287.581288.021285.521286.60
2017-09-0412:301288.701288.931286.161287.49
2017-09-0412:00
2017-09-0411:301289.661289.661289.541289.54
2017-09-0411:001288.861289.731287.781289.65
2017-09-0410:301287.041290.481286.191289.01
2017-09-0410:001293.131293.661285.831287.05
2017-09-0409:301299.081299.271292.721293.12
2017-09-0409:001298.531301.071297.251299.13
2017-09-0115:001302.261302.451302.261302.45
2017-09-0114:301302.521304.221301.571302.21
2017-09-0114:001298.651302.721298.651302.57
2017-09-0113:301297.511298.921297.301298.74
2017-09-0113:001297.041297.771295.801297.58
2017-09-0112:301298.211298.211294.211297.08
2017-09-0112:00
2017-09-0111:301299.201299.201298.921298.92
2017-09-0111:001299.071299.731298.331298.99
2017-09-0110:301297.571300.401297.471298.97
2017-09-0110:001296.651297.651295.461297.65
2017-09-0109:301297.141298.021296.391296.63
2017-09-0109:001299.451302.791296.961297.25
2017-08-3115:001297.861298.071297.861298.07
2017-08-3114:301298.161298.161295.741297.85
2017-08-3114:001296.141298.701296.141298.48
2017-08-3113:301296.961297.041295.121296.23
2017-08-3113:001298.821298.961296.871296.98
2017-08-3112:301297.271299.141296.811298.88
2017-08-3112:00
2017-08-3111:301298.031298.241298.031298.24
2017-08-3111:001296.501298.941296.311298.06
2017-08-3110:301296.771297.861296.041296.52
2017-08-3110:001296.081298.501295.701296.62
2017-08-3109:301297.551297.621295.471296.06
2017-08-3109:001296.361298.351294.231297.57
2017-08-3015:001293.221293.221293.001293.00
2017-08-3014:301292.351293.681292.351293.67
2017-08-3014:001291.751295.961291.681292.41
2017-08-3013:301288.881292.071288.881291.87
2017-08-3013:001289.181289.931288.621288.95
2017-08-3012:301288.871290.361288.461289.25
2017-08-3012:00
2017-08-3011:301288.271288.391288.271288.39
2017-08-3011:001287.631288.221287.161288.22
2017-08-3010:301289.161289.471286.691287.62
2017-08-3010:001290.731290.731288.851289.09
2017-08-3009:301290.951292.441290.091290.83
2017-08-3009:001293.751293.751286.181291.05
2017-08-2915:001286.441286.631286.441286.63
2017-08-2914:301287.821287.821285.801286.37
2017-08-2914:001285.071287.931285.071287.90
2017-08-2913:301284.781285.641284.361285.00
2017-08-2913:001284.891285.511284.121284.98
2017-08-2912:301283.541286.781283.491284.85
2017-08-2912:00
2017-08-2911:301282.781282.941282.781282.94
2017-08-2911:001280.391283.171279.701283.03
2017-08-2910:301281.521281.901279.941280.41
2017-08-2910:001281.361282.681281.131281.53
2017-08-2909:301276.901281.831276.371281.32
2017-08-2909:001279.031281.481276.711276.92
2017-08-2815:001279.371279.371279.111279.11
2017-08-2814:301279.431280.121278.351279.47
2017-08-2814:001278.161279.571278.021279.52
2017-08-2813:301276.311278.031275.881278.03
2017-08-2813:001275.521276.331274.031276.33
2017-08-2812:301275.301275.851273.301275.57
2017-08-2812:00
2017-08-2811:301273.671273.851273.671273.85
2017-08-2811:001273.021273.711272.491273.69
2017-08-2810:301274.651275.401272.931272.99
2017-08-2810:001275.131276.021273.381274.68
2017-08-2809:301276.791276.791274.081275.14
2017-08-2809:001274.441278.861273.561277.26
2017-08-2515:001271.631271.631271.561271.56
2017-08-2514:301272.361272.701271.551271.85
2017-08-2514:001270.811273.181270.811272.36
2017-08-2513:301272.281272.281270.781270.78
2017-08-2513:001272.861273.101271.891272.36
2017-08-2512:301273.301275.781272.911272.93
2017-08-2512:00
2017-08-2511:301272.741272.781272.741272.78
2017-08-2511:001271.111273.011270.811272.82
2017-08-2510:301270.241271.301269.841271.11
2017-08-2510:001272.531272.531270.201270.26
2017-08-2509:301272.471273.271270.741272.42
2017-08-2509:001274.221274.561270.371272.70
2017-08-2415:001275.191275.191274.961274.96
2017-08-2414:301275.651276.321275.091275.44
2017-08-2414:001277.891278.991275.751275.88
2017-08-2413:301277.761278.531277.691277.89
2017-08-2413:001279.501279.941277.441277.76
2017-08-2412:301281.571281.571279.051279.54
2017-08-2412:00
2017-08-2411:301281.011281.351281.011281.35
2017-08-2411:001280.511282.041279.921280.76
2017-08-2410:301281.901282.251279.891280.64
2017-08-2410:001282.771283.321281.331282.24
2017-08-2409:301281.001282.801280.961282.76
2017-08-2409:001279.641283.081279.641281.10
2017-08-2315:001278.161278.411278.161278.41
2017-08-2314:301279.871279.951276.621277.46
2017-08-2314:001279.241280.201278.941279.90
2017-08-2313:301281.161281.931279.781279.78
2017-08-2313:001281.051282.161280.671281.12
2017-08-2312:301280.691281.201277.651281.01
2017-08-2312:00
2017-08-2311:301282.961282.961282.411282.41
2017-08-2311:001284.191284.311282.051282.81
2017-08-2310:301286.631286.631284.021284.06
2017-08-2310:001286.371288.301286.371286.60
2017-08-2309:301284.741286.371284.731286.37
2017-08-2309:001285.721287.151283.871285.14
2017-08-2215:001276.691276.691276.311276.31
2017-08-2214:301276.331277.251276.211276.52
2017-08-2214:001277.081277.331275.101276.36
2017-08-2213:301276.911277.121276.121276.79
2017-08-2213:001276.981277.481275.721276.93
2017-08-2212:301276.631277.191275.771276.98
2017-08-2212:00
2017-08-2211:301276.381276.381276.341276.34
2017-08-2211:001278.781278.831275.511276.39
2017-08-2210:301281.461281.461277.111278.70
2017-08-2210:001278.441283.381278.441281.54
2017-08-2209:301277.901278.901277.101278.39
2017-08-2209:001282.641283.191278.101278.10
2017-08-2115:001281.871281.871281.701281.70
2017-08-2114:301280.811282.661280.791281.90
2017-08-2114:001279.221281.191278.851280.86
2017-08-2113:301277.301279.351277.141279.08
2017-08-2113:001280.421280.651277.251277.25
2017-08-2112:301278.341280.661278.341280.40
2017-08-2112:00
2017-08-2111:301276.971277.101276.971277.10
2017-08-2111:001277.021277.641275.171276.94
2017-08-2110:301279.491279.961276.941276.99
2017-08-2110:001279.581279.871277.871279.51
2017-08-2109:301277.891280.611277.891279.57
2017-08-2109:001272.091279.691272.091277.73
2017-08-1815:001270.161270.161269.701269.70
2017-08-1814:301270.431270.871268.941269.65
2017-08-1814:001270.181271.541269.501270.33
2017-08-1813:301270.881270.891269.501270.11
2017-08-1813:001275.141275.581270.911270.96
2017-08-1812:301274.671276.111274.321275.24
2017-08-1812:00
2017-08-1811:301273.541273.801273.541273.80
2017-08-1811:001273.111274.101272.501273.32
2017-08-1810:301273.401273.501272.151273.01
2017-08-1810:001272.561273.971272.031273.41
2017-08-1809:301269.531272.771268.781272.23
2017-08-1809:001271.521272.191267.351269.52

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