業種別株価指数 食料品 30分足 時系列データ

業種別株価指数 食料品
 
 
始値 
高値 
安値 
終値 
2017-09-2115:001933.631933.631933.161933.16
2017-09-2114:301933.091934.491932.101933.12
2017-09-2114:001934.481936.051932.621932.96
2017-09-2113:301934.931935.161932.101934.52
2017-09-2113:001936.171936.261934.511934.93
2017-09-2112:301938.561938.971935.971935.97
2017-09-2112:00
2017-09-2111:301939.571939.601939.571939.60
2017-09-2111:001935.941939.671935.121939.35
2017-09-2110:301936.681937.531936.111936.22
2017-09-2110:001936.091940.761936.091936.57
2017-09-2109:301937.881937.951935.561935.98
2017-09-2109:001941.181945.521937.781937.98
2017-09-2015:001940.781940.781940.341940.34
2017-09-2014:301940.211941.671939.801941.48
2017-09-2014:001942.161942.251939.671940.00
2017-09-2013:301942.311942.961941.361942.17
2017-09-2013:001941.641942.681941.461942.14
2017-09-2012:301944.861944.871940.751941.46
2017-09-2012:00
2017-09-2011:301941.051941.051940.951940.95
2017-09-2011:001941.411941.481939.791940.54
2017-09-2010:301944.231944.401940.411941.41
2017-09-2010:001944.241944.631942.421944.26
2017-09-2009:301949.511950.121944.401944.49
2017-09-2009:001946.461949.441943.931949.42
2017-09-1915:001951.821951.821951.431951.43
2017-09-1914:301952.661953.301950.631952.07
2017-09-1914:001948.541952.511947.091952.51
2017-09-1913:301947.511949.791947.321949.18
2017-09-1913:001948.441948.711946.461947.50
2017-09-1912:301946.001949.751946.001948.48
2017-09-1912:00
2017-09-1911:301947.191947.191947.041947.04
2017-09-1911:001944.641947.741944.571947.10
2017-09-1910:301943.021946.381943.021944.84
2017-09-1910:001942.471943.211940.601943.21
2017-09-1909:301945.651946.331941.951942.46
2017-09-1909:001944.121949.571941.841945.53
2017-09-1515:001935.081935.711935.081935.71
2017-09-1514:301936.401936.491934.221934.22
2017-09-1514:001936.261936.971934.991936.54
2017-09-1513:301936.691936.971936.021936.34
2017-09-1513:001934.251937.601934.251936.82
2017-09-1512:301930.641934.961929.771934.15
2017-09-1512:00
2017-09-1511:301929.001929.081929.001929.08
2017-09-1511:001930.181930.911928.521928.52
2017-09-1510:301932.951933.731929.861930.20
2017-09-1510:001936.621939.011932.711933.00
2017-09-1509:301934.561936.661934.561936.62
2017-09-1509:001936.311937.771931.591934.12
2017-09-1415:001933.711933.711932.771932.77
2017-09-1414:301934.121934.261931.111933.42
2017-09-1414:001934.151935.191933.781934.30
2017-09-1413:301930.711934.751930.491934.18
2017-09-1413:001936.721936.761930.741931.06
2017-09-1412:301937.721937.981934.611936.90
2017-09-1412:00
2017-09-1411:301940.701941.161940.701941.16
2017-09-1411:001942.691942.691939.691940.35
2017-09-1410:301941.711943.591941.091942.73
2017-09-1410:001942.841942.841940.881941.81
2017-09-1409:301940.541943.661940.391942.77
2017-09-1409:001936.501940.691936.501940.43
2017-09-1315:001938.541938.981938.541938.98
2017-09-1314:301940.441940.611937.811938.95
2017-09-1314:001941.341941.341939.581940.44
2017-09-1313:301943.971944.131941.361941.36
2017-09-1313:001942.781944.631942.781944.05
2017-09-1312:301939.741943.341939.271942.70
2017-09-1312:00
2017-09-1311:301938.861939.261938.861939.26
2017-09-1311:001937.551939.051936.981938.88
2017-09-1310:301938.491940.001937.291937.44
2017-09-1310:001938.621939.431937.871938.46
2017-09-1309:301940.311941.361937.801938.60
2017-09-1309:001945.581946.621936.961940.13
2017-09-1215:001938.811939.051938.811939.05
2017-09-1214:301939.281939.501938.131938.75
2017-09-1214:001937.551939.821937.401939.45
2017-09-1213:301937.141939.051937.071937.66
2017-09-1213:001933.201937.621933.201937.46
2017-09-1212:301932.601934.661931.941932.93
2017-09-1212:00
2017-09-1211:301930.541930.541930.331930.33
2017-09-1211:001930.951931.921929.961930.40
2017-09-1210:301931.191931.471929.691930.96
2017-09-1210:001931.801931.931930.431931.21
2017-09-1209:301932.321933.631930.731931.48
2017-09-1209:001927.251932.501923.181932.30
2017-09-1115:001919.061919.061918.991918.99
2017-09-1114:301920.281920.551917.831917.90
2017-09-1114:001921.361921.651920.091920.21
2017-09-1113:301921.751922.231921.121921.22
2017-09-1113:001923.781924.511921.601921.68
2017-09-1112:301920.531923.891920.531923.66
2017-09-1112:00
2017-09-1111:301920.351920.351920.261920.26
2017-09-1111:001919.471921.931919.471920.29
2017-09-1110:301919.811920.491918.391919.64
2017-09-1110:001918.771920.051916.221919.86
2017-09-1109:301918.291919.021914.701918.89
2017-09-1109:001914.081921.071908.961918.60
2017-09-0815:001907.921908.351907.921908.35
2017-09-0814:301906.111907.341904.811907.34
2017-09-0814:001912.341912.341905.971905.97
2017-09-0813:301911.491913.131910.401912.69
2017-09-0813:001910.551912.301910.281911.40
2017-09-0812:301911.471914.111910.581910.58
2017-09-0812:00
2017-09-0811:301910.861910.901910.861910.90
2017-09-0811:001910.021912.021909.331910.88
2017-09-0810:301910.021910.591909.481909.97
2017-09-0810:001906.071910.031905.731909.98
2017-09-0809:301910.541910.541904.111905.61
2017-09-0809:001915.851916.991905.581910.69
2017-09-0715:001929.441929.521929.441929.52
2017-09-0714:301927.631930.131927.361930.13
2017-09-0714:001930.551930.651925.881927.65
2017-09-0713:301926.821931.241926.471930.19
2017-09-0713:001929.241929.241925.921926.62
2017-09-0712:301934.521935.251929.101929.10
2017-09-0712:00
2017-09-0711:301934.311934.701934.311934.70
2017-09-0711:001933.881933.881931.491933.83
2017-09-0710:301933.221935.431931.891933.95
2017-09-0710:001936.061936.641931.711933.15
2017-09-0709:301938.301941.281933.811937.76
2017-09-0709:001929.931940.511928.581938.41
2017-09-0615:001926.391926.391925.941925.94
2017-09-0614:301928.381928.781925.671926.07
2017-09-0614:001927.821929.861927.281928.46
2017-09-0613:301926.811928.301926.281927.83
2017-09-0613:001921.701927.501921.681926.65
2017-09-0612:301921.891925.031919.501921.67
2017-09-0612:00
2017-09-0611:301922.641923.011922.641923.01
2017-09-0611:001923.301924.651922.221922.61
2017-09-0610:301920.401924.271919.951923.60
2017-09-0610:001919.791921.311917.671920.40
2017-09-0609:301907.501920.411907.501919.84
2017-09-0609:001914.601914.701906.351907.81
2017-09-0515:001912.021912.291912.021912.29
2017-09-0514:301911.431911.631910.131910.50
2017-09-0514:001916.891916.891911.301911.30
2017-09-0513:301917.001917.291913.681916.92
2017-09-0513:001915.511918.041914.061916.97
2017-09-0512:301917.821917.821914.571915.63
2017-09-0512:00
2017-09-0511:301919.531919.531918.901918.90
2017-09-0511:001917.831919.721914.671919.72
2017-09-0510:301919.171919.241917.131917.79
2017-09-0510:001920.341920.901918.781919.17
2017-09-0509:301922.011925.381919.791920.29
2017-09-0509:001924.051925.971920.941921.73
2017-09-0415:001926.001926.001925.791925.79
2017-09-0414:301926.941927.121925.781926.29
2017-09-0414:001926.161927.281925.071926.99
2017-09-0413:301924.871926.241924.741926.23
2017-09-0413:001927.391927.691924.101924.87
2017-09-0412:301928.031930.191925.921927.38
2017-09-0412:00
2017-09-0411:301928.471928.471928.111928.11
2017-09-0411:001925.191928.731924.721928.65
2017-09-0410:301923.921927.051922.961925.13
2017-09-0410:001930.661930.821923.421924.00
2017-09-0409:301938.911939.511930.571930.98
2017-09-0409:001944.811944.931934.481938.48
2017-09-0115:001947.101947.181947.101947.18
2017-09-0114:301949.681951.211946.701946.70
2017-09-0114:001945.731949.751944.541949.74
2017-09-0113:301945.591946.351945.321945.75
2017-09-0113:001945.661946.131943.481945.47
2017-09-0112:301945.341945.861942.151945.65
2017-09-0112:00
2017-09-0111:301946.381946.381945.981945.98
2017-09-0111:001946.651947.491945.291946.18
2017-09-0110:301949.281949.921946.681946.68
2017-09-0110:001950.471950.471947.561949.39
2017-09-0109:301952.071952.071948.541950.57
2017-09-0109:001956.521957.521951.511952.00
2017-08-3115:001947.441947.891947.441947.89
2017-08-3114:301948.731948.751946.781947.43
2017-08-3114:001947.581949.691947.501949.09
2017-08-3113:301951.511951.671947.141947.55
2017-08-3113:001947.871951.511947.821951.51
2017-08-3112:301945.821947.961945.171947.87
2017-08-3112:00
2017-08-3111:301945.651945.651945.541945.54
2017-08-3111:001944.241946.991944.081945.59
2017-08-3110:301941.001944.901941.001944.08
2017-08-3110:001944.501945.661940.811941.16
2017-08-3109:301942.131945.051940.931944.36
2017-08-3109:001944.451945.351941.421942.44
2017-08-3015:001944.851944.851944.491944.49
2017-08-3014:301940.801945.321940.421945.32
2017-08-3014:001939.961945.701939.041940.85
2017-08-3013:301934.891940.031934.831939.95
2017-08-3013:001935.511937.321934.671934.99
2017-08-3012:301937.051938.781935.371935.62
2017-08-3012:00
2017-08-3011:301936.861936.891936.861936.89
2017-08-3011:001936.561937.291934.991936.68
2017-08-3010:301936.971939.011936.431936.55
2017-08-3010:001936.611936.841934.201936.84
2017-08-3009:301933.581938.191933.581936.80
2017-08-3009:001934.121934.701930.261933.68
2017-08-2915:001924.611924.931924.611924.93
2017-08-2914:301926.151926.151922.941923.89
2017-08-2914:001924.571926.851924.541926.26
2017-08-2913:301925.431925.661924.441924.66
2017-08-2913:001925.261926.541923.531925.69
2017-08-2912:301923.671927.031923.671925.20
2017-08-2912:00
2017-08-2911:301922.571922.681922.571922.68
2017-08-2911:001920.461923.951919.121923.09
2017-08-2910:301923.331923.381919.371920.29
2017-08-2910:001923.281924.631922.361923.40
2017-08-2909:301919.391923.771915.121923.35
2017-08-2909:001919.011925.481917.371919.46
2017-08-2815:001922.261922.361922.261922.36
2017-08-2814:301921.981922.881921.171922.66
2017-08-2814:001921.511921.941920.411921.93
2017-08-2813:301919.221921.551918.021921.52
2017-08-2813:001917.561919.631916.851919.13
2017-08-2812:301918.761919.051916.111917.57
2017-08-2812:00
2017-08-2811:301916.761916.881916.761916.88
2017-08-2811:001915.511916.921915.471916.65
2017-08-2810:301917.441918.831915.601915.62
2017-08-2810:001915.401919.101915.181917.30
2017-08-2809:301915.491915.501912.191915.45
2017-08-2809:001918.241919.181913.521915.73
2017-08-2515:001914.101914.501914.101914.50
2017-08-2514:301917.691918.101913.651913.65
2017-08-2514:001915.951918.131915.951917.87
2017-08-2513:301917.831917.851915.801916.02
2017-08-2513:001917.621919.081916.621917.84
2017-08-2512:301915.291920.261915.051917.64
2017-08-2512:00
2017-08-2511:301914.261914.261914.071914.07
2017-08-2511:001909.521914.431909.331914.24
2017-08-2510:301907.971910.001907.791909.55
2017-08-2510:001908.431909.911907.091907.96
2017-08-2509:301908.641909.101904.981908.48
2017-08-2509:001916.081917.851907.881908.88
2017-08-2415:001924.901924.901924.591924.59
2017-08-2414:301923.321925.981922.831925.25
2017-08-2414:001923.761924.941923.021923.63
2017-08-2413:301924.081924.491923.621924.00
2017-08-2413:001924.411926.381923.441924.03
2017-08-2412:301924.551925.121922.851924.39
2017-08-2412:00
2017-08-2411:301924.581924.911924.581924.91
2017-08-2411:001922.421926.971922.041924.29
2017-08-2410:301924.571925.081922.371922.42
2017-08-2410:001923.091926.611923.091924.83
2017-08-2409:301925.101925.321922.271923.11
2017-08-2409:001927.081928.411924.611925.34
2017-08-2315:001932.981932.981932.881932.88
2017-08-2314:301933.971933.981930.321931.83
2017-08-2314:001933.881934.011932.491934.01
2017-08-2313:301931.731935.461931.551934.29
2017-08-2313:001930.681932.681930.681931.62
2017-08-2312:301930.051930.911927.321930.84
2017-08-2312:00
2017-08-2311:301933.311933.311933.071933.07
2017-08-2311:001931.931933.591930.961933.58
2017-08-2310:301935.961936.181931.431931.93
2017-08-2310:001935.711937.201935.571935.94
2017-08-2309:301934.471936.181932.801935.80
2017-08-2309:001938.381944.881934.871935.16
2017-08-2215:001926.481926.481925.671925.67
2017-08-2214:301924.551926.751924.541925.89
2017-08-2214:001925.421925.571924.501924.66
2017-08-2213:301927.761927.761923.701924.93
2017-08-2213:001928.131928.611926.961927.60
2017-08-2212:301927.931928.661926.561928.04
2017-08-2212:00
2017-08-2211:301927.501927.501927.061927.06
2017-08-2211:001926.701927.691926.681927.44
2017-08-2210:301930.051930.051925.301926.42
2017-08-2210:001928.471931.361927.111930.12
2017-08-2209:301929.951930.131927.101927.89
2017-08-2209:001930.881932.751929.081930.23
2017-08-2115:001935.751935.751935.311935.31
2017-08-2114:301935.631937.741935.561935.56
2017-08-2114:001933.761936.571933.251935.81
2017-08-2113:301934.561934.561933.451933.91
2017-08-2113:001934.591935.541933.861934.59
2017-08-2112:301936.351936.471932.581934.45
2017-08-2112:00
2017-08-2111:301935.621935.941935.621935.94
2017-08-2111:001936.141936.381933.791935.97
2017-08-2110:301939.361940.311935.831936.07
2017-08-2110:001940.321941.861938.111939.16
2017-08-2109:301939.691942.151938.151940.39
2017-08-2109:001945.861948.261937.821939.65
2017-08-1815:001942.861942.861942.771942.77
2017-08-1814:301942.411943.421941.581942.29
2017-08-1814:001940.171942.871939.831942.14
2017-08-1813:301938.781940.641938.411940.09
2017-08-1813:001944.901944.901938.791938.79
2017-08-1812:301942.091946.471942.091944.88
2017-08-1812:00
2017-08-1811:301940.531940.531940.441940.44
2017-08-1811:001940.161940.991938.511940.37
2017-08-1810:301941.181941.461938.451940.15
2017-08-1810:001939.641944.271938.951941.25
2017-08-1809:301934.151940.531933.691939.63
2017-08-1809:001928.201934.941928.201933.58
2017-08-1715:001942.801942.801942.301942.30
2017-08-1714:301944.141944.901942.261942.26
2017-08-1714:001947.051947.321944.131944.13
2017-08-1713:301947.781948.401946.861947.05
2017-08-1713:001946.531947.961946.481947.84
2017-08-1712:301946.731949.251946.201946.50
2017-08-1712:00
2017-08-1711:301945.481945.681945.481945.68
2017-08-1711:001945.671948.001945.421945.56
2017-08-1710:301943.711946.721943.231945.47
2017-08-1710:001945.371945.531943.661943.66
2017-08-1709:301950.641953.071945.381945.46
2017-08-1709:001952.291953.261946.281950.63

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