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 
2017-11-2215:001429.301429.301429.021429.02
2017-11-2214:301430.391430.581428.981429.54
2017-11-2214:001429.471430.861428.911430.35
2017-11-2213:301428.901429.901428.571429.41
2017-11-2213:001429.021430.521427.541428.22
2017-11-2212:301430.901432.211428.781428.96
2017-11-2212:00
2017-11-2211:301431.061431.061430.901430.90
2017-11-2211:001429.161431.591429.041431.03
2017-11-2210:301430.571430.731429.081429.39
2017-11-2210:001431.651431.771430.221430.54
2017-11-2209:301427.871432.241427.021431.71
2017-11-2209:001432.461436.461427.141427.63
2017-11-2115:001425.311425.311424.931424.93
2017-11-2114:301427.631427.631424.681425.38
2017-11-2114:001429.831430.001426.961427.70
2017-11-2113:301428.771430.931428.771429.71
2017-11-2113:001427.621429.871426.901428.90
2017-11-2112:301425.941427.651424.511427.49
2017-11-2112:00
2017-11-2111:301427.301427.331427.301427.33
2017-11-2111:001427.431429.661427.431427.43
2017-11-2110:301426.471428.061426.471427.24
2017-11-2110:001429.241429.551426.351426.74
2017-11-2109:301433.211433.421429.131429.28
2017-11-2109:001429.321433.451426.961432.36
2017-11-2015:001419.681419.681419.401419.40
2017-11-2014:301421.051421.281419.221419.80
2017-11-2014:001417.781421.081417.781420.77
2017-11-2013:301418.711419.481417.501417.50
2017-11-2013:001417.881418.861415.471418.76
2017-11-2012:301414.101419.061413.341417.94
2017-11-2012:00
2017-11-2011:301414.211414.211414.151414.15
2017-11-2011:001413.161414.811411.901414.06
2017-11-2010:301416.081416.861412.861413.12
2017-11-2010:001415.501418.181414.471416.17
2017-11-2009:301415.501416.291413.691415.44
2017-11-2009:001408.211415.821405.701415.21
2017-11-1715:001414.751414.771414.751414.77
2017-11-1714:301409.181415.021407.981414.25
2017-11-1714:001413.381413.821408.841409.45
2017-11-1713:301413.291413.661410.411413.38
2017-11-1713:001410.981414.751408.951413.38
2017-11-1712:301417.631419.001411.141411.14
2017-11-1712:00
2017-11-1711:301413.571413.571413.261413.26
2017-11-1711:001424.471425.001413.391413.81
2017-11-1710:301426.601426.681421.901424.50
2017-11-1710:001426.001427.981425.371426.52
2017-11-1709:301424.171426.261423.171426.26
2017-11-1709:001423.801424.251418.211424.25
2017-11-1615:001410.931410.931410.511410.51
2017-11-1614:301409.741412.311408.941411.17
2017-11-1614:001413.591416.411408.401409.64
2017-11-1613:301408.371413.611406.711413.56
2017-11-1613:001403.221409.361403.221408.37
2017-11-1612:301402.961404.601400.861403.26
2017-11-1612:00
2017-11-1611:301404.811404.811404.571404.57
2017-11-1611:001399.311405.051399.011404.93
2017-11-1610:301398.691400.061398.511399.50
2017-11-1610:001397.881398.731396.601398.73
2017-11-1609:301393.421398.261393.271397.82
2017-11-1609:001387.941395.241387.181393.18
2017-11-1515:001400.381400.381399.631399.63
2017-11-1514:301403.771407.511400.671401.21
2017-11-1514:001396.101403.941396.061403.94
2017-11-1513:301397.561399.291396.221396.54
2017-11-1513:001396.531398.641396.031397.65
2017-11-1512:301405.491407.481395.111396.68
2017-11-1512:00
2017-11-1511:301404.201404.371404.201404.37
2017-11-1511:001406.401406.471403.321404.35
2017-11-1510:301405.961407.231405.241406.39
2017-11-1510:001408.831408.951404.231406.14
2017-11-1509:301407.981409.761403.651408.99
2017-11-1509:001416.691416.691405.901408.32
2017-11-1415:001431.911431.911431.611431.61
2017-11-1414:301434.531435.161430.971432.37
2017-11-1414:001436.541437.261434.271434.28
2017-11-1413:301437.321437.451435.251436.52
2017-11-1413:001436.421438.661434.421437.19
2017-11-1412:301435.891440.241434.881436.27
2017-11-1412:00
2017-11-1411:301437.031437.031437.031437.03
2017-11-1411:001439.111439.621435.421437.02
2017-11-1410:301438.721440.151437.951438.98
2017-11-1410:001437.931440.931437.731439.06
2017-11-1409:301439.721439.721436.171437.87
2017-11-1409:001434.271445.011434.071439.61
2017-11-1315:001438.931438.931438.461438.46
2017-11-1314:301445.141445.501438.811438.94
2017-11-1314:001444.761445.451443.461445.15
2017-11-1313:301443.691445.231443.381444.63
2017-11-1313:001445.501446.681443.681443.68
2017-11-1312:301447.861448.051444.231445.44
2017-11-1312:00
2017-11-1311:301447.721447.931447.721447.93
2017-11-1311:001448.501448.991446.781447.73
2017-11-1310:301446.321449.801446.321448.51
2017-11-1310:001448.021448.561445.361446.31
2017-11-1309:301448.451449.241445.711448.11
2017-11-1309:001451.671452.721447.451448.34
2017-11-1015:001463.771463.771463.291463.29
2017-11-1014:301464.101466.761463.091464.62
2017-11-1014:001467.021467.361461.501464.30
2017-11-1013:301468.251468.411465.521466.64
2017-11-1013:001462.921468.611462.881468.37
2017-11-1012:301468.251469.971462.711463.04
2017-11-1012:00
2017-11-1011:301465.871465.871465.841465.84
2017-11-1011:001471.371471.701465.031466.57
2017-11-1010:301472.771475.581471.341471.38
2017-11-1010:001465.061472.571465.061472.26
2017-11-1009:301465.961468.381463.821465.11
2017-11-1009:001468.931473.721465.701465.92
2017-11-0915:001485.161485.401485.161485.40
2017-11-0914:301479.331486.221470.681485.23
2017-11-0914:001490.601500.711480.191480.32
2017-11-0913:301499.631501.421489.781490.76
2017-11-0913:001502.341503.861499.621499.69
2017-11-0912:301496.561502.971496.521502.49
2017-11-0912:00
2017-11-0911:301503.841504.221503.841504.22
2017-11-0911:001496.661504.101496.481503.74
2017-11-0910:301492.671496.631492.551496.60
2017-11-0910:001487.361493.121487.361492.84
2017-11-0909:301488.621489.691484.681487.13
2017-11-0909:001478.801491.801477.181488.51
2017-11-0815:001473.091473.091472.791472.79
2017-11-0814:301470.561473.151470.381472.82
2017-11-0814:001468.761471.781467.971470.22
2017-11-0813:301471.081471.081467.961468.67
2017-11-0813:001481.901481.901470.071470.68
2017-11-0812:301482.391483.771479.291481.88
2017-11-0812:00
2017-11-0811:301486.161486.471486.161486.47
2017-11-0811:001485.971486.861485.421486.14
2017-11-0810:301485.111488.251485.111485.96
2017-11-0810:001481.291485.181481.281484.64
2017-11-0809:301481.991482.971479.461481.20
2017-11-0809:001480.601482.321479.441482.25
2017-11-0715:001483.341483.401483.341483.40
2017-11-0714:301478.531482.901478.531482.77
2017-11-0714:001479.041479.861478.021478.64
2017-11-0713:301478.931480.241477.751479.39
2017-11-0713:001476.871479.441475.791479.36
2017-11-0712:301473.401477.571472.701476.86
2017-11-0712:00
2017-11-0711:301473.021473.021472.901472.90
2017-11-0711:001471.341476.941471.291473.05
2017-11-0710:301468.501471.521468.501471.48
2017-11-0710:001468.731468.871466.391467.97
2017-11-0709:301464.361468.751464.361468.75
2017-11-0709:001466.821467.841463.191464.28
2017-11-0615:001472.721472.721472.091472.09
2017-11-0614:301470.961473.811470.891472.35
2017-11-0614:001470.351471.261470.011470.98
2017-11-0613:301469.071470.601468.881470.27
2017-11-0613:001471.491471.541466.041468.97
2017-11-0612:301471.801472.201470.141471.38
2017-11-0612:00
2017-11-0611:301471.441471.541471.441471.54
2017-11-0611:001470.971471.881470.681471.20
2017-11-0610:301472.391472.391470.781471.25
2017-11-0610:001472.041474.651471.241472.45
2017-11-0609:301474.221474.891471.861472.18
2017-11-0609:001473.691474.351469.401474.16
2017-11-0215:001467.221467.621467.221467.62
2017-11-0214:301466.481467.291465.171466.95
2017-11-0214:001466.151466.571464.911466.57
2017-11-0213:301465.091466.991464.461466.13
2017-11-0213:001463.351465.751463.351465.07
2017-11-0212:301461.941463.671461.511463.34
2017-11-0212:00
2017-11-0211:301461.101461.191461.101461.19
2017-11-0211:001458.321461.621458.321461.09
2017-11-0210:301455.681458.421455.401458.33
2017-11-0210:001453.731455.821453.661455.64
2017-11-0209:301454.331454.711450.881453.81
2017-11-0209:001460.151460.601451.871454.05
2017-11-0115:001453.701453.701453.471453.47
2017-11-0114:301452.801455.541452.231453.66
2017-11-0114:001450.531454.021450.151452.83
2017-11-0113:301450.801451.451449.621450.28
2017-11-0113:001447.221450.701447.221450.33
2017-11-0112:301448.481449.581445.841447.32
2017-11-0112:00
2017-11-0111:301448.691448.691448.641448.64
2017-11-0111:001447.891450.661447.661449.01
2017-11-0110:301443.261448.111443.221448.11
2017-11-0110:001441.901444.181441.901443.18
2017-11-0109:301434.971441.781434.961441.78
2017-11-0109:001438.111438.201432.541434.78
2017-10-3115:001433.511433.511432.991432.99
2017-10-3114:301433.331434.461432.891434.10
2017-10-3114:001435.181435.181433.221433.22
2017-10-3113:301432.781435.801432.411435.16
2017-10-3113:001433.231433.231431.491432.79
2017-10-3112:301433.061433.501431.751433.26
2017-10-3112:00
2017-10-3111:301431.451431.451431.251431.25
2017-10-3111:001433.571434.031430.841431.28
2017-10-3110:301429.131433.491429.131433.49
2017-10-3110:001428.711429.571427.921429.31
2017-10-3109:301429.031429.931428.001428.75
2017-10-3109:001430.631431.881427.731429.14
2017-10-3015:001432.721433.311432.721433.31
2017-10-3014:301429.111432.521429.021432.32
2017-10-3014:001427.951429.671427.191429.35
2017-10-3013:301428.521429.131427.951427.95
2017-10-3013:001428.131429.131427.141428.60
2017-10-3012:301429.501429.521426.951428.17
2017-10-3012:00
2017-10-3011:301427.901428.091427.901428.09
2017-10-3011:001428.961428.961424.921427.91
2017-10-3010:301430.241430.481428.531429.16
2017-10-3010:001429.661430.441429.041430.23
2017-10-3009:301430.501430.591428.431429.60
2017-10-3009:001429.941433.711429.941430.38
2017-10-2715:001430.401430.401430.151430.15
2017-10-2714:301427.701430.591427.701430.11
2017-10-2714:001433.971434.181425.981427.44
2017-10-2713:301434.361434.361432.371433.93
2017-10-2713:001432.951434.501432.381434.36
2017-10-2712:301428.121432.871428.121432.83
2017-10-2712:00
2017-10-2711:301427.711427.921427.711427.92
2017-10-2711:001425.141428.271425.141427.65
2017-10-2710:301425.091425.321423.561425.05
2017-10-2710:001424.271425.741424.271425.10
2017-10-2709:301421.951424.551421.191424.33
2017-10-2709:001423.111425.101421.101422.38
2017-10-2615:001418.151418.151418.141418.14
2017-10-2614:301417.541418.411416.491418.04
2017-10-2614:001417.391419.751416.901417.40
2017-10-2613:301415.681417.381415.681417.38
2017-10-2613:001417.241417.481415.511415.67
2017-10-2612:301414.531417.671413.331417.25
2017-10-2612:00
2017-10-2611:301415.431415.431415.201415.20
2017-10-2611:001414.501416.061414.311415.40
2017-10-2610:301414.101415.701413.621414.46
2017-10-2610:001415.901417.441413.611414.31
2017-10-2609:301415.651416.231414.161416.00
2017-10-2609:001408.171416.061407.981416.05
2017-10-2515:001412.221412.221411.821411.82
2017-10-2514:301411.691412.461408.321412.23
2017-10-2514:001416.001416.001409.851411.42
2017-10-2513:301415.941416.521415.081416.22
2017-10-2513:001413.851416.011413.451415.89
2017-10-2512:301415.531416.491413.371413.83
2017-10-2512:00
2017-10-2511:301414.181414.471414.181414.47
2017-10-2511:001413.021415.021413.021413.66
2017-10-2510:301415.411415.501413.001413.13
2017-10-2510:001416.491416.861414.761415.57
2017-10-2509:301421.581421.581415.941416.42
2017-10-2509:001418.721422.251418.471421.84
2017-10-2415:001417.161417.161417.061417.06
2017-10-2414:301414.871417.091414.221416.92
2017-10-2414:001413.311415.131413.311415.13
2017-10-2413:301411.231413.391410.251413.27
2017-10-2413:001410.641412.281410.481411.30
2017-10-2412:301411.241412.221410.491410.82
2017-10-2412:00
2017-10-2411:301411.261411.621411.261411.62
2017-10-2411:001410.421411.671410.091411.32
2017-10-2410:301409.691410.511408.971410.26
2017-10-2410:001409.461410.441408.761409.81
2017-10-2409:301411.101411.531408.721409.67
2017-10-2409:001400.781412.281399.611411.03
2017-10-2315:001401.971402.161401.971402.16
2017-10-2314:301404.331404.331401.551402.66
2017-10-2314:001402.831404.461401.591404.31
2017-10-2313:301403.131403.811401.451402.69
2017-10-2313:001404.121404.441402.881403.19
2017-10-2312:301402.731404.261402.241404.21
2017-10-2312:00
2017-10-2311:301402.221402.221401.791401.79
2017-10-2311:001401.561402.691401.211402.00
2017-10-2310:301402.081404.081401.631401.63
2017-10-2310:001402.941403.361400.961401.91
2017-10-2309:301407.251408.001402.971402.97
2017-10-2309:001405.331407.441404.021407.23
2017-10-2015:001394.091394.311394.091394.31
2017-10-2014:301393.951395.051393.251394.29
2017-10-2014:001395.391395.481393.521393.94
2017-10-2013:301395.981396.601395.171395.45
2017-10-2013:001397.481397.811395.651395.84
2017-10-2012:301396.041397.481395.701397.47
2017-10-2012:00
2017-10-2011:301395.801395.801395.631395.63
2017-10-2011:001397.201397.981395.671395.88
2017-10-2010:301394.671397.221394.411397.22
2017-10-2010:001394.051394.941392.351394.71
2017-10-2009:301389.921393.161389.571393.16
2017-10-2009:001388.551391.751387.701389.97
2017-10-1915:001393.271393.761393.271393.76
2017-10-1914:301394.561395.141392.621393.23
2017-10-1914:001395.261396.191394.381394.38
2017-10-1913:301395.681396.331394.261395.27
2017-10-1913:001396.181396.571394.041395.15
2017-10-1912:301398.421398.421395.751396.09
2017-10-1912:00
2017-10-1911:301399.901399.951399.901399.95
2017-10-1911:001397.631400.021397.631399.99
2017-10-1910:301397.621398.181396.831397.65
2017-10-1910:001398.021398.631397.001397.52
2017-10-1909:301397.141398.171396.101398.00
2017-10-1909:001399.191399.191394.041397.03
2017-10-1815:001398.421398.561398.421398.56
2017-10-1814:301398.901399.601397.091398.26
2017-10-1814:001396.131399.231396.131398.82
2017-10-1813:301395.551396.481395.501396.35
2017-10-1813:001395.091396.451394.951395.70
2017-10-1812:301396.991397.331394.661394.92
2017-10-1812:00
2017-10-1811:301396.381396.431396.381396.43
2017-10-1811:001398.591398.921396.121396.51
2017-10-1810:301399.471399.731397.211398.80
2017-10-1810:001399.551400.691399.211399.47
2017-10-1809:301403.571403.611399.731399.74
2017-10-1809:001397.601404.681397.601404.00

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。 

Twitter