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 
2017-03-3015:001097.321097.321097.271097.27
2017-03-3014:301097.331098.311096.951096.95
2017-03-3014:001100.261100.281097.111097.46
2017-03-3013:301102.141102.531100.241100.25
2017-03-3013:001103.391103.601102.041102.20
2017-03-3012:301104.321104.891103.281103.44
2017-03-3012:00
2017-03-3011:301105.441105.441105.401105.40
2017-03-3011:001104.961105.751104.101105.36
2017-03-3010:301107.151107.151104.471105.01
2017-03-3010:001108.141109.181106.911106.96
2017-03-3009:301108.191108.661107.031107.90
2017-03-3009:001111.431112.841108.021108.32
2017-03-2915:001116.371116.911116.371116.91
2017-03-2914:301115.301116.161114.641115.99
2017-03-2914:001115.011116.101114.921115.43
2017-03-2913:301114.571115.171113.561115.09
2017-03-2913:001113.471115.331113.471114.57
2017-03-2912:301113.521114.221112.531113.46
2017-03-2912:00
2017-03-2911:301113.861113.861113.761113.76
2017-03-2911:001113.291114.801112.621113.88
2017-03-2910:301110.871113.291110.871113.25
2017-03-2910:001114.381114.741110.821110.83
2017-03-2909:301118.081118.181113.541114.44
2017-03-2909:001119.751121.011117.111117.89
2017-03-2815:001130.321130.791130.321130.79
2017-03-2814:301127.151129.761127.111129.76
2017-03-2814:001127.491127.491126.601127.06
2017-03-2813:301127.311127.861126.991127.38
2017-03-2813:001128.061128.551126.811127.38
2017-03-2812:301128.391128.761127.871128.04
2017-03-2812:00
2017-03-2811:301128.671128.671128.671128.67
2017-03-2811:001127.521129.051127.521129.05
2017-03-2810:301126.681127.751126.111127.46
2017-03-2810:001129.231129.421125.241126.39
2017-03-2809:301127.821130.721127.271129.34
2017-03-2809:001124.521128.041124.521127.78
2017-03-2715:001118.091118.221118.091118.22
2017-03-2714:301117.751117.961116.271117.96
2017-03-2714:001118.761118.831117.021117.78
2017-03-2713:301118.711119.811118.611118.84
2017-03-2713:001120.961121.521118.641118.66
2017-03-2712:301120.731121.891120.491120.97
2017-03-2712:00
2017-03-2711:301119.641119.641119.641119.64
2017-03-2711:001118.951120.291118.371119.86
2017-03-2710:301117.481119.931117.481118.87
2017-03-2710:001120.821120.901116.291117.51
2017-03-2709:301125.541125.541120.851120.85
2017-03-2709:001126.211127.011123.951125.55
2017-03-2415:001129.981130.181129.981130.18
2017-03-2414:301128.861130.051128.541129.55
2017-03-2414:001128.531129.311128.311128.94
2017-03-2413:301128.041129.211127.861128.41
2017-03-2413:001127.301128.151127.141128.05
2017-03-2412:301125.051127.961122.821127.34
2017-03-2412:00
2017-03-2411:301126.111126.271126.111126.27
2017-03-2411:001123.011126.191123.011125.98
2017-03-2410:301126.041127.461123.011123.03
2017-03-2410:001124.101126.311122.421126.17
2017-03-2409:301121.561124.511120.781124.34
2017-03-2409:001117.361121.481115.511121.48
2017-03-2315:001118.121118.121117.641117.64
2017-03-2314:301116.781118.441116.401118.21
2017-03-2314:001117.071117.791116.711116.83
2017-03-2313:301116.681118.031116.461117.27
2017-03-2313:001116.371116.901115.991116.58
2017-03-2312:301116.091116.651115.101116.25
2017-03-2312:00
2017-03-2311:301116.281116.661116.281116.66
2017-03-2311:001114.521116.161114.261116.10
2017-03-2310:301112.921115.801112.701114.39
2017-03-2310:001115.651115.821111.881113.00
2017-03-2309:301112.671115.911111.631115.64
2017-03-2309:001115.731116.891112.161112.92
2017-03-2215:001120.951120.951120.471120.47
2017-03-2214:301123.491123.601119.961121.40
2017-03-2214:001124.001124.291122.951123.43
2017-03-2213:301124.711124.961123.701123.93
2017-03-2213:001124.841124.841124.111124.70
2017-03-2212:301125.411126.151123.761124.79
2017-03-2212:00
2017-03-2211:301124.041124.041123.811123.81
2017-03-2211:001125.941126.021122.891124.02
2017-03-2210:301126.821127.281125.631125.93
2017-03-2210:001125.901128.131124.781126.58
2017-03-2209:301125.551126.801125.041125.75
2017-03-2209:001118.571126.801118.571125.57
2017-03-2115:001132.851132.971132.851132.97
2017-03-2114:301132.711133.851131.611132.79
2017-03-2114:001132.511132.731132.121132.66
2017-03-2113:301132.581132.881131.801132.51
2017-03-2113:001133.001133.261132.231132.64
2017-03-2112:301132.111133.421131.771133.02
2017-03-2112:00
2017-03-2111:301131.711131.821131.711131.82
2017-03-2111:001133.851133.851130.831131.52
2017-03-2110:301131.971134.821131.731133.81
2017-03-2110:001129.781132.281129.491131.90
2017-03-2109:301128.031130.131127.671129.93
2017-03-2109:001130.071130.071127.021127.99
2017-03-1715:001132.171132.291132.171132.29
2017-03-1714:301130.931132.321130.181132.19
2017-03-1714:001130.951131.291130.391130.88
2017-03-1713:301131.051132.381130.881130.90
2017-03-1713:001131.031131.721131.011131.09
2017-03-1712:301129.131131.061128.311130.99
2017-03-1712:00
2017-03-1711:301129.471129.741129.471129.74
2017-03-1711:001130.441130.471128.941129.57
2017-03-1710:301131.221131.741130.311130.47
2017-03-1710:001130.011131.511129.881131.16
2017-03-1709:301130.641130.981128.401130.09
2017-03-1709:001132.281133.441130.991130.99
2017-03-1615:001136.451136.811136.451136.81
2017-03-1614:301134.151136.571134.151136.57
2017-03-1614:001135.761135.931134.031134.06
2017-03-1613:301134.561135.951134.311135.84
2017-03-1613:001134.711135.051134.271134.57
2017-03-1612:301133.081135.121132.461134.80
2017-03-1612:00
2017-03-1611:301132.681132.921132.681132.92
2017-03-1611:001133.851133.851131.931132.60
2017-03-1610:301133.671135.631133.671133.85
2017-03-1610:001132.361135.311132.071133.77
2017-03-1609:301133.901134.181132.391132.39
2017-03-1609:001130.421134.451129.571133.89
2017-03-1515:001133.291133.331133.291133.33
2017-03-1514:301131.911133.581131.911133.20
2017-03-1514:001131.571131.861131.211131.86
2017-03-1513:301132.101132.121131.561131.60
2017-03-1513:001133.111133.191131.821132.05
2017-03-1512:301133.721134.481132.521133.11
2017-03-1512:00
2017-03-1511:301132.641132.781132.641132.78
2017-03-1511:001132.681133.071132.441132.58
2017-03-1510:301132.931132.931131.861132.66
2017-03-1510:001133.051134.061132.771132.93
2017-03-1509:301133.511135.251132.661132.96
2017-03-1509:001134.871135.941133.141133.49
2017-03-1415:001138.561138.561138.341138.34
2017-03-1414:301138.491138.921137.641138.74
2017-03-1414:001138.521138.721137.801138.53
2017-03-1413:301138.471138.811138.291138.48
2017-03-1413:001137.711138.631137.691138.38
2017-03-1412:301136.751138.401136.631137.78
2017-03-1412:00
2017-03-1411:301135.801136.141135.801136.14
2017-03-1411:001136.051136.251135.601135.86
2017-03-1410:301135.011136.071135.011136.07
2017-03-1410:001135.661136.101135.001135.00
2017-03-1409:301135.751136.051134.901135.62
2017-03-1409:001135.741137.431134.131135.56
2017-03-1315:001136.061136.381136.061136.38
2017-03-1314:301135.371136.551135.291135.87
2017-03-1314:001134.551135.591134.551135.36
2017-03-1313:301134.641135.421134.271134.55
2017-03-1313:001134.731136.101134.671134.71
2017-03-1312:301134.171135.551134.131134.71
2017-03-1312:00
2017-03-1311:301134.181134.191134.181134.19
2017-03-1311:001133.011134.401132.981134.07
2017-03-1310:301133.961133.981132.171133.08
2017-03-1310:001131.731134.161131.731133.89
2017-03-1309:301130.641132.341130.641131.70
2017-03-1309:001129.411132.861129.001130.77
2017-03-1015:001127.391127.441127.391127.44
2017-03-1014:301126.801128.281126.521127.75
2017-03-1014:001128.011128.281126.581126.85
2017-03-1013:301125.581127.981125.521127.98
2017-03-1013:001126.421126.471125.411125.59
2017-03-1012:301127.971128.581125.991126.52
2017-03-1012:00
2017-03-1011:301128.451128.451128.361128.36
2017-03-1011:001128.351129.551127.901128.48
2017-03-1010:301129.321129.561128.071128.30
2017-03-1010:001129.641130.091129.201129.35
2017-03-1009:301131.981132.571129.461129.51
2017-03-1009:001129.971132.141128.211132.01
2017-03-0915:001121.311121.311121.051121.05
2017-03-0914:301120.651121.651120.501121.08
2017-03-0914:001120.451121.121120.321120.63
2017-03-0913:301120.651121.611120.441120.54
2017-03-0913:001117.651120.781117.651120.47
2017-03-0912:301116.601118.471116.401117.73
2017-03-0912:00
2017-03-0911:301116.811116.811116.811116.81
2017-03-0911:001116.851117.171115.471116.90
2017-03-0910:301117.531118.701116.871116.87
2017-03-0910:001119.411119.441116.671117.50
2017-03-0909:301120.751121.311118.621119.94
2017-03-0909:001120.301122.411119.071120.92
2017-03-0815:001112.701113.031112.701113.03
2017-03-0814:301111.931112.711111.071112.34
2017-03-0814:001110.751112.451110.191111.82
2017-03-0813:301110.181110.651109.711110.65
2017-03-0813:001109.901110.801109.841110.23
2017-03-0812:301108.411109.861108.111109.86
2017-03-0812:00
2017-03-0811:301109.081109.081108.921108.92
2017-03-0811:001106.801109.661106.611109.12
2017-03-0810:301105.581107.011104.591106.92
2017-03-0810:001109.441109.441105.371105.61
2017-03-0809:301107.991109.551107.421109.44
2017-03-0809:001105.541108.061105.281108.06
2017-03-0715:001103.861104.341103.861104.34
2017-03-0714:301102.441103.581102.301103.17
2017-03-0714:001102.361103.291102.361102.47
2017-03-0713:301101.911102.761101.721102.38
2017-03-0713:001102.141102.251101.541101.90
2017-03-0712:301102.261102.431101.401102.13
2017-03-0712:00
2017-03-0711:301102.241102.411102.241102.41
2017-03-0711:001102.791103.381102.091102.49
2017-03-0710:301102.401102.971102.061102.85
2017-03-0710:001102.571102.891101.661102.46
2017-03-0709:301101.081103.351101.081102.30
2017-03-0709:001100.931101.411098.981101.14
2017-03-0615:001100.801100.821100.801100.82
2017-03-0614:301101.591101.921100.601100.96
2017-03-0614:001100.161101.641099.981101.45
2017-03-0613:301100.781100.781099.301100.13
2017-03-0613:001100.121101.351099.871100.87
2017-03-0612:301098.621100.491098.451100.18
2017-03-0612:00
2017-03-0611:301099.291099.461099.291099.46
2017-03-0611:001099.771099.811098.911099.28
2017-03-0610:301098.931099.991098.831099.79
2017-03-0610:001097.211098.921097.121098.92
2017-03-0609:301099.571100.131097.121097.20
2017-03-0609:001099.871101.761097.421099.42
2017-03-0315:001100.991101.161100.991101.16
2017-03-0314:301098.221101.321097.781101.32
2017-03-0314:001099.861100.611098.161098.16
2017-03-0313:301101.121101.251099.301099.78
2017-03-0313:001101.451102.461099.741101.05
2017-03-0312:301102.841103.201100.631101.54
2017-03-0312:00
2017-03-0311:301104.421104.541104.421104.54
2017-03-0311:001103.391104.691103.351104.54
2017-03-0310:301105.341105.401103.301103.51
2017-03-0310:001106.901106.901105.251105.31
2017-03-0309:301109.821110.091106.821107.00
2017-03-0309:001109.841111.141108.211109.74
2017-03-0215:001115.961115.971115.961115.97
2017-03-0214:301115.831116.461115.451115.73
2017-03-0214:001115.411116.031114.991115.45
2017-03-0213:301114.631115.601114.541115.42
2017-03-0213:001114.541115.591114.421114.70
2017-03-0212:301115.001116.221114.381114.57
2017-03-0212:00
2017-03-0211:301116.111116.851116.111116.85
2017-03-0211:001115.431116.331115.031115.90
2017-03-0210:301114.901116.171114.521115.49
2017-03-0210:001116.711117.151114.041114.91
2017-03-0209:301117.531119.191116.741116.75
2017-03-0209:001117.131120.151115.581117.65
2017-03-0115:001105.081105.081104.881104.88
2017-03-0114:301104.961105.621104.481105.00
2017-03-0114:001103.331105.111103.321105.01
2017-03-0113:301101.791104.081101.791103.36
2017-03-0113:001101.931103.731101.081101.85
2017-03-0112:301102.501103.881101.141102.04
2017-03-0112:00
2017-03-0111:301098.731099.161098.731099.16
2017-03-0111:001098.241101.791096.531098.62
2017-03-0110:301103.761103.791098.241098.24
2017-03-0110:001102.191104.311101.951103.81
2017-03-0109:301102.211103.711101.891102.14
2017-03-0109:001099.691103.641096.261102.43
2017-02-2815:001095.481095.841095.481095.84
2017-02-2814:301102.221102.221095.971095.97
2017-02-2814:001102.421103.111101.781102.21
2017-02-2813:301102.781103.101102.251102.38
2017-02-2813:001103.711104.531102.511102.69
2017-02-2812:301104.861104.861102.421103.79
2017-02-2812:00
2017-02-2811:301104.821104.911104.821104.91
2017-02-2811:001103.901104.871103.611104.85
2017-02-2810:301105.961105.971103.821103.82
2017-02-2810:001103.811106.381103.811106.04
2017-02-2809:301104.281106.901103.201103.70
2017-02-2809:001101.381104.841100.421104.11
2017-02-2715:001096.111096.111095.791095.79
2017-02-2714:301096.111097.571095.281096.35
2017-02-2714:001097.161098.391096.051096.11
2017-02-2713:301098.441098.621096.851097.20
2017-02-2713:001096.781098.881096.781098.52
2017-02-2712:301095.791096.821095.231096.82
2017-02-2712:00
2017-02-2711:301092.411092.651092.411092.65
2017-02-2711:001093.441093.551092.281092.55
2017-02-2710:301091.491094.171091.011093.46
2017-02-2710:001096.611097.001089.661091.33
2017-02-2709:301096.101097.541095.751096.62
2017-02-2709:001096.201098.151094.171096.07
2017-02-2415:001103.321103.531103.321103.53
2017-02-2414:301104.211104.231102.441103.64
2017-02-2414:001103.961104.461103.521104.22
2017-02-2413:301103.471104.261103.391104.01
2017-02-2413:001105.161105.241101.831103.44
2017-02-2412:301107.211107.311105.151105.20
2017-02-2412:00
2017-02-2411:301108.031108.511108.031108.51
2017-02-2411:001107.661108.631107.481108.19
2017-02-2410:301108.311108.381106.181107.63
2017-02-2410:001107.121108.741106.641108.33
2017-02-2409:301103.561107.761103.231107.21
2017-02-2409:001102.721104.341101.811103.87
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

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