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 
2017-05-2615:001212.981212.981212.551212.55
2017-05-2614:301214.341214.541212.271213.21
2017-05-2614:001216.411216.421212.641214.33
2017-05-2613:301216.231216.951216.101216.41
2017-05-2613:001215.861216.201214.521216.18
2017-05-2612:301214.171215.941214.171215.81
2017-05-2612:00
2017-05-2611:301214.791214.961214.791214.96
2017-05-2611:001216.751216.751213.551214.77
2017-05-2610:301217.661218.981216.741216.74
2017-05-2610:001217.531217.911216.951217.56
2017-05-2609:301218.481218.811217.031217.59
2017-05-2609:001222.761223.461218.141218.56
2017-05-2515:001221.441221.441221.371221.37
2017-05-2514:301222.211223.261221.471221.48
2017-05-2514:001221.751222.441221.551222.11
2017-05-2513:301221.811222.491221.511221.76
2017-05-2513:001223.821223.891221.701221.91
2017-05-2512:301222.531223.961221.161223.82
2017-05-2512:00
2017-05-2511:301223.951223.951223.641223.64
2017-05-2511:001222.801224.201222.551224.04
2017-05-2510:301219.531222.931219.531222.93
2017-05-2510:001217.491218.901216.401218.90
2017-05-2509:301216.221217.811215.091217.38
2017-05-2509:001212.461217.311212.201216.35
2017-05-2415:001212.651212.651212.381212.38
2017-05-2414:301211.571212.981211.311212.80
2017-05-2414:001210.331211.751210.321211.55
2017-05-2413:301208.841210.511208.471210.43
2017-05-2413:001209.851210.171208.651208.78
2017-05-2412:301210.441210.441208.931209.34
2017-05-2412:00
2017-05-2411:301210.771210.771210.771210.77
2017-05-2411:001211.321211.351210.161210.76
2017-05-2410:301213.441213.441211.261211.28
2017-05-2410:001214.731215.301213.411213.41
2017-05-2409:301215.641215.851212.721214.72
2017-05-2409:001218.541219.001215.171215.58
2017-05-2315:001211.441211.441211.311211.31
2017-05-2314:301212.881212.951210.071211.25
2017-05-2314:001214.391214.911212.831212.92
2017-05-2313:301214.561214.721214.301214.42
2017-05-2313:001214.051214.671213.801214.60
2017-05-2312:301214.791215.661213.611213.95
2017-05-2312:00
2017-05-2311:301215.011215.011214.881214.88
2017-05-2311:001214.341215.071214.011214.82
2017-05-2310:301212.881214.581212.401214.36
2017-05-2310:001213.761214.391211.941212.80
2017-05-2309:301211.081213.941211.081213.69
2017-05-2309:001207.081211.911207.011211.10
2017-05-2215:001208.241208.241208.141208.14
2017-05-2214:301207.591208.611207.381208.38
2017-05-2214:001207.501208.001207.391207.61
2017-05-2213:301207.791208.391207.361207.50
2017-05-2213:001208.381208.451207.441207.73
2017-05-2212:301206.551208.431205.521208.43
2017-05-2212:00
2017-05-2211:301206.011206.011205.691205.69
2017-05-2211:001206.091206.851205.891206.13
2017-05-2210:301205.181206.581205.081206.06
2017-05-2210:001202.031205.491201.751205.25
2017-05-2209:301205.231206.031201.921201.92
2017-05-2209:001203.121205.371200.971205.33
2017-05-1915:001200.781200.781200.711200.71
2017-05-1914:301201.361201.781200.021201.28
2017-05-1914:001199.171201.391199.171201.39
2017-05-1913:301199.471199.741198.951199.18
2017-05-1913:001199.151200.201198.961199.44
2017-05-1912:301196.261199.781196.261199.13
2017-05-1912:00
2017-05-1911:301195.581195.991195.581195.99
2017-05-1911:001195.451195.921194.611195.45
2017-05-1910:301198.031198.471195.231195.53
2017-05-1910:001197.191198.821196.381198.12
2017-05-1909:301199.861200.801197.091197.48
2017-05-1909:001200.231201.221198.621199.68
2017-05-1815:001198.981198.981198.931198.93
2017-05-1814:301197.761199.241197.531199.23
2017-05-1814:001193.821197.891193.821197.89
2017-05-1813:301193.171194.541192.551194.21
2017-05-1813:001193.111194.221193.031193.18
2017-05-1812:301194.991195.671193.141193.19
2017-05-1812:00
2017-05-1811:301196.841196.841196.711196.71
2017-05-1811:001194.031196.741194.031196.71
2017-05-1810:301193.481194.401192.761194.04
2017-05-1810:001194.491194.501191.881193.59
2017-05-1809:301196.401198.021194.581194.58
2017-05-1809:001190.641197.971190.641196.43
2017-05-1715:001206.591206.591206.341206.34
2017-05-1714:301205.831206.271205.031206.14
2017-05-1714:001205.181206.091205.181205.85
2017-05-1713:301206.551207.021205.121205.25
2017-05-1713:001204.411206.611204.411206.61
2017-05-1712:301202.841205.671202.761204.45
2017-05-1712:00
2017-05-1711:301203.771203.961203.771203.96
2017-05-1711:001201.711204.591201.711203.85
2017-05-1710:301200.491201.641199.881201.64
2017-05-1710:001199.701201.051199.381200.47
2017-05-1709:301200.161201.591199.281199.96
2017-05-1709:001199.431201.221198.471200.16
2017-05-1615:001206.221206.271206.221206.27
2017-05-1614:301204.351205.981203.801205.98
2017-05-1614:001203.281204.421202.671204.39
2017-05-1613:301202.001203.441201.801203.31
2017-05-1613:001200.461202.141200.461201.93
2017-05-1612:301200.511202.301200.301200.57
2017-05-1612:00
2017-05-1611:301198.951199.111198.951199.11
2017-05-1611:001201.111202.331198.591198.85
2017-05-1610:301202.801204.361200.691201.09
2017-05-1610:001203.561204.011202.211202.80
2017-05-1609:301203.401205.091203.341203.57
2017-05-1609:001204.941206.841203.371203.37
2017-05-1515:001204.171204.361204.171204.36
2017-05-1514:301202.181204.441202.181204.11
2017-05-1514:001200.271202.251200.271202.18
2017-05-1513:301200.221200.291199.281200.26
2017-05-1513:001202.011202.561200.181200.24
2017-05-1512:301200.351202.311200.351202.09
2017-05-1512:00
2017-05-1511:301199.611199.751199.611199.75
2017-05-1511:001199.501200.631198.981199.60
2017-05-1510:301201.731201.891199.471199.63
2017-05-1510:001199.411202.001199.411201.64
2017-05-1509:301196.571199.561196.571199.32
2017-05-1509:001185.921197.001185.921196.56
2017-05-1215:001188.701189.131188.701189.13
2017-05-1214:301186.611188.681186.611188.57
2017-05-1214:001185.181188.721184.871186.69
2017-05-1213:301184.311185.241184.221185.20
2017-05-1213:001179.761184.871179.761184.33
2017-05-1212:301180.271180.571178.761180.15
2017-05-1212:00
2017-05-1211:301182.711182.711182.421182.42
2017-05-1211:001183.831184.191181.201182.79
2017-05-1210:301183.981185.721183.881183.88
2017-05-1210:001184.731184.811182.961183.97
2017-05-1209:301185.441188.331184.391184.58
2017-05-1209:001187.581187.581183.921185.43
2017-05-1115:001189.001189.001188.881188.88
2017-05-1114:301188.251189.861188.101189.15
2017-05-1114:001188.431190.131187.601188.19
2017-05-1113:301189.651190.511188.031188.36
2017-05-1113:001185.841189.761185.841189.70
2017-05-1112:301186.951186.951185.331185.81
2017-05-1112:00
2017-05-1111:301187.471187.641187.471187.64
2017-05-1111:001185.351187.441185.181187.23
2017-05-1110:301185.871185.921184.241184.97
2017-05-1110:001187.541187.541185.471185.88
2017-05-1109:301187.291188.671186.721187.32
2017-05-1109:001184.311189.541184.311187.32
2017-05-1015:001185.461185.461185.401185.40
2017-05-1014:301184.451186.661184.431185.73
2017-05-1014:001185.321185.321184.021184.60
2017-05-1013:301184.811185.771184.811185.31
2017-05-1013:001185.911186.001184.851184.90
2017-05-1012:301182.671186.321182.671186.05
2017-05-1012:00
2017-05-1011:301184.251184.251184.121184.12
2017-05-1011:001184.731184.951184.041184.29
2017-05-1010:301186.081186.361184.711184.76
2017-05-1010:001185.141186.851185.121186.07
2017-05-1009:301183.991185.651183.671185.43
2017-05-1009:001183.941187.451182.671183.98
2017-05-0915:001183.641183.641183.301183.30
2017-05-0914:301183.481184.681183.091183.66
2017-05-0914:001183.971184.721183.101183.44
2017-05-0913:301183.471184.341183.261183.99
2017-05-0913:001183.511184.281183.261183.36
2017-05-0912:301181.411184.401180.791183.43
2017-05-0912:00
2017-05-0911:301181.891182.161181.891182.16
2017-05-0911:001179.681182.111179.641181.91
2017-05-0910:301180.671180.671179.131179.60
2017-05-0910:001179.621180.851179.621180.68
2017-05-0909:301181.411181.411179.421179.61
2017-05-0909:001178.481181.991178.451181.67
2017-05-0815:001176.951176.951176.951176.95
2017-05-0814:301176.541178.151176.391177.35
2017-05-0814:001175.801177.461175.731176.45
2017-05-0813:301176.081176.231175.371175.74
2017-05-0813:001175.931177.071175.561176.05
2017-05-0812:301171.731176.811171.721175.88
2017-05-0812:00
2017-05-0811:301172.691172.781172.691172.78
2017-05-0811:001173.891174.171172.471172.47
2017-05-0810:301170.061174.381169.891173.88
2017-05-0810:001169.611170.271168.951169.96
2017-05-0809:301166.431169.831165.991169.44
2017-05-0809:001157.671166.421156.371166.42
2017-05-0215:001146.481146.481146.141146.14
2017-05-0214:301145.171146.591144.521146.15
2017-05-0214:001145.851146.381144.351145.11
2017-05-0213:301146.571146.691145.371145.75
2017-05-0213:001146.551147.551146.431146.50
2017-05-0212:301148.911149.141145.831146.74
2017-05-0212:00
2017-05-0211:301150.331150.461150.331150.46
2017-05-0211:001149.411151.111149.411150.46
2017-05-0210:301151.751151.751149.401149.48
2017-05-0210:001150.021151.281149.881151.28
2017-05-0209:301149.121150.051148.481150.01
2017-05-0209:001144.701151.571144.621149.17
2017-05-0115:001140.091140.091139.951139.95
2017-05-0114:301138.931140.451138.751140.15
2017-05-0114:001138.701138.991138.261138.88
2017-05-0113:301137.701138.781137.591138.65
2017-05-0113:001138.791139.131137.641137.74
2017-05-0112:301135.271138.791135.271138.72
2017-05-0112:00
2017-05-0111:301135.981135.981135.851135.85
2017-05-0111:001134.881135.921134.101135.92
2017-05-0110:301133.691136.161133.561134.89
2017-05-0110:001133.301133.681132.551133.68
2017-05-0109:301133.841133.901131.491133.40
2017-05-0109:001133.501135.271132.971133.98
2017-04-2815:001137.911137.911137.611137.61
2017-04-2814:301137.341137.771136.251137.77
2017-04-2814:001136.161137.741136.001137.40
2017-04-2813:301137.201137.531135.331136.18
2017-04-2813:001136.341137.681136.231137.22
2017-04-2812:301136.191136.701135.201136.48
2017-04-2812:00
2017-04-2811:301136.451136.541136.451136.54
2017-04-2811:001136.081136.351135.401136.32
2017-04-2810:301136.311136.421135.441136.02
2017-04-2810:001135.181136.581135.131136.23
2017-04-2809:301134.191135.741134.191135.18
2017-04-2809:001131.921135.361131.921134.07
2017-04-2715:001129.461129.461129.431129.43
2017-04-2714:301128.451130.581128.011130.58
2017-04-2714:001128.231128.481127.621128.48
2017-04-2713:301128.631128.701127.281128.20
2017-04-2713:001128.481129.391128.411128.65
2017-04-2712:301130.851131.311127.361128.60
2017-04-2712:00
2017-04-2711:301130.611130.741130.611130.74
2017-04-2711:001130.611131.081129.751130.56
2017-04-2710:301131.241131.401129.981130.58
2017-04-2710:001130.831132.041130.501131.20
2017-04-2709:301130.711132.031129.821130.82
2017-04-2709:001129.841133.671129.841130.76
2017-04-2615:001133.191133.441133.191133.44
2017-04-2614:301132.331133.171131.931132.92
2017-04-2614:001132.171132.641131.771132.31
2017-04-2613:301131.571132.641131.571132.18
2017-04-2613:001129.251131.471129.251131.47
2017-04-2612:301130.781130.781128.031129.30
2017-04-2612:00
2017-04-2611:301131.531131.531131.281131.28
2017-04-2611:001130.241131.711129.431131.71
2017-04-2610:301128.241130.391127.701130.24
2017-04-2610:001129.781129.781127.911128.25
2017-04-2609:301128.861130.621128.781129.90
2017-04-2609:001128.611130.611126.961128.86
2017-04-2515:001126.021126.021125.951125.95
2017-04-2514:301125.161127.711125.091126.46
2017-04-2514:001123.181125.371123.181125.00
2017-04-2513:301124.851125.081123.191123.20
2017-04-2513:001124.461125.051124.191124.89
2017-04-2512:301126.271126.641123.861124.44
2017-04-2512:00
2017-04-2511:301126.131126.191126.131126.19
2017-04-2511:001124.281126.301124.261126.30
2017-04-2510:301123.661124.901123.581124.32
2017-04-2510:001122.161123.981121.931123.69
2017-04-2509:301122.501122.941119.951122.16
2017-04-2509:001119.101123.241119.101122.28
2017-04-2415:001119.441119.441119.051119.05
2017-04-2414:301118.751120.651118.691120.02
2017-04-2414:001117.101118.741117.101118.29
2017-04-2413:301116.751117.311116.681117.10
2017-04-2413:001117.291117.881116.701116.94
2017-04-2412:301116.011117.451114.881117.28
2017-04-2412:00
2017-04-2411:301116.441116.561116.441116.56
2017-04-2411:001114.601116.521114.521116.50
2017-04-2410:301112.511114.871112.061114.62
2017-04-2410:001112.671112.951111.581112.51
2017-04-2409:301113.301114.101111.261112.34
2017-04-2409:001113.031114.071111.291113.19
2017-04-2115:001103.471103.471103.131103.13
2017-04-2114:301103.301104.591103.121103.75
2017-04-2114:001101.391103.441100.891103.21
2017-04-2113:301099.591101.431099.591101.43
2017-04-2113:001099.931100.001099.151099.67
2017-04-2112:301098.171100.001097.291099.92
2017-04-2112:00
2017-04-2111:301100.011100.131100.011100.13
2017-04-2111:001099.121100.531098.931100.15
2017-04-2110:301098.741099.811098.161099.13
2017-04-2110:001098.541098.741097.921098.74
2017-04-2109:301100.881101.541097.881098.77
2017-04-2109:001098.431102.441097.501100.67
2017-04-2015:001094.961095.371094.961095.37
2017-04-2014:301098.951099.041094.241094.92
2017-04-2014:001098.991099.561098.481099.12
2017-04-2013:301097.681098.991097.071098.99
2017-04-2013:001095.751097.731095.751097.72
2017-04-2012:301095.241096.161094.541095.75
2017-04-2012:00
2017-04-2011:301094.691094.721094.691094.72
2017-04-2011:001094.661095.311093.811094.82
2017-04-2010:301092.591094.511092.021094.51
2017-04-2010:001092.181092.661091.201092.43
2017-04-2009:301093.901094.221091.741092.13
2017-04-2009:001091.001094.771089.961093.71
2017-04-1915:001091.481091.481091.001091.00
2017-04-1914:301093.601093.631091.361091.36
2017-04-1914:001092.311093.861091.431093.69
2017-04-1913:301092.481092.751091.821092.23
2017-04-1913:001091.951093.531091.711092.61
2017-04-1912:301093.161093.361091.611091.77
2017-04-1912:00
2017-04-1911:301093.851094.001093.851094.00
2017-04-1911:001091.411094.011091.411093.78
2017-04-1910:301093.601093.701091.001091.52
2017-04-1910:001093.991094.791093.271093.56
2017-04-1909:301090.711095.511090.711094.05
2017-04-1909:001089.461093.501089.461090.81

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