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 
2017-04-2515:001853.771853.771853.021853.02
2017-04-2514:301852.151855.611852.151854.01
2017-04-2514:001849.771852.321849.771852.30
2017-04-2513:301849.391849.731848.991849.71
2017-04-2513:001847.461850.101847.461849.51
2017-04-2512:301849.461849.741845.201847.43
2017-04-2512:00
2017-04-2511:301849.071849.071848.581848.58
2017-04-2511:001847.391850.471847.171848.99
2017-04-2510:301846.161850.991846.161847.44
2017-04-2510:001841.151848.471841.151846.04
2017-04-2509:301842.831843.511838.721841.21
2017-04-2509:001844.391845.901838.331842.83
2017-04-2415:001844.231844.371844.231844.37
2017-04-2414:301844.731847.241844.281845.80
2017-04-2414:001842.541844.281842.201844.03
2017-04-2413:301840.761842.691840.631842.54
2017-04-2413:001843.271843.701840.231840.82
2017-04-2412:301841.531843.631838.351843.54
2017-04-2412:00
2017-04-2411:301843.031843.261843.031843.26
2017-04-2411:001841.751843.871840.581843.41
2017-04-2410:301840.521841.921837.871841.67
2017-04-2410:001839.881841.611837.801840.58
2017-04-2409:301841.311844.341837.111839.58
2017-04-2409:001838.971842.771835.461840.74
2017-04-2115:001822.941822.941822.251822.25
2017-04-2114:301823.651825.121822.791824.05
2017-04-2114:001822.041824.401820.911823.63
2017-04-2113:301821.791822.321821.241822.03
2017-04-2113:001820.451822.411819.931821.79
2017-04-2112:301818.791820.601814.131820.54
2017-04-2112:00
2017-04-2111:301821.491821.491821.371821.37
2017-04-2111:001820.261822.621819.991821.50
2017-04-2110:301818.701822.191817.881820.17
2017-04-2110:001812.731819.791812.101818.69
2017-04-2109:301817.851817.851811.371812.88
2017-04-2109:001809.981819.671809.391818.33
2017-04-2015:001802.631802.631802.581802.58
2017-04-2014:301802.931804.511802.251802.98
2017-04-2014:001805.291805.711802.711802.80
2017-04-2013:301804.611805.951804.241805.28
2017-04-2013:001803.821805.041802.561804.76
2017-04-2012:301806.131806.131800.971803.66
2017-04-2012:00
2017-04-2011:301807.211807.211807.061807.06
2017-04-2011:001805.621810.221805.621807.23
2017-04-2010:301803.481805.671797.951805.63
2017-04-2010:001807.711807.711802.341803.58
2017-04-2009:301811.361812.141806.021807.86
2017-04-2009:001814.871817.481810.761811.46
2017-04-1915:001824.571824.571824.061824.06
2017-04-1914:301828.351828.351824.581825.03
2017-04-1914:001822.841828.541821.251828.31
2017-04-1913:301821.641823.121821.631822.43
2017-04-1913:001826.751827.231821.501821.50
2017-04-1912:301830.731830.801824.911826.54
2017-04-1912:00
2017-04-1911:301833.541834.111833.541834.11
2017-04-1911:001830.991833.721830.871833.46
2017-04-1910:301832.571832.991829.641831.06
2017-04-1910:001833.431834.531832.181832.46
2017-04-1909:301829.451834.981829.451833.47
2017-04-1909:001826.471832.011821.741830.22
2017-04-1815:001826.691827.191826.691827.19
2017-04-1814:301824.731827.161824.731826.35
2017-04-1814:001823.131824.621822.701824.62
2017-04-1813:301824.171824.171821.841822.93
2017-04-1813:001820.931824.791820.931824.30
2017-04-1812:301821.701824.201817.661821.12
2017-04-1812:00
2017-04-1811:301820.571820.811820.571820.81
2017-04-1811:001821.091822.181820.271820.27
2017-04-1810:301827.221827.541819.841821.08
2017-04-1810:001830.251830.421825.041827.21
2017-04-1809:301829.191832.751828.661830.35
2017-04-1809:001830.351833.191826.481829.37
2017-04-1715:001834.391834.391834.101834.10
2017-04-1714:301832.481834.531831.951834.51
2017-04-1714:001826.791832.611826.551832.50
2017-04-1713:301830.161830.161826.411826.75
2017-04-1713:001829.251830.171828.221830.16
2017-04-1712:301833.061834.411829.351829.35
2017-04-1712:00
2017-04-1711:301831.841832.581831.841832.58
2017-04-1711:001832.631833.751826.781831.67
2017-04-1710:301828.021832.781827.841832.65
2017-04-1710:001827.041830.671825.651828.14
2017-04-1709:301822.681827.291821.151826.99
2017-04-1709:001808.991824.391806.521822.82
2017-04-1415:001807.101808.001807.101808.00
2017-04-1414:301806.991807.741803.271805.82
2017-04-1414:001807.161808.031806.321806.88
2017-04-1413:301807.401807.861806.801807.29
2017-04-1413:001808.251808.571806.191807.36
2017-04-1412:301804.551808.261802.731808.26
2017-04-1412:00
2017-04-1411:301804.071804.071803.881803.88
2017-04-1411:001807.111807.801802.481804.06
2017-04-1410:301806.101808.141804.081807.15
2017-04-1410:001806.361809.221804.511806.11
2017-04-1409:301813.201815.581806.321806.32
2017-04-1409:001823.321823.711812.331813.17
2017-04-1315:001818.101818.101817.711817.71
2017-04-1314:301813.671821.511813.641817.99
2017-04-1314:001817.301817.541813.831813.83
2017-04-1313:301820.811820.811816.561817.29
2017-04-1313:001823.871824.291819.061820.78
2017-04-1312:301818.511824.011818.351823.93
2017-04-1312:00
2017-04-1311:301818.101818.221818.101818.22
2017-04-1311:001817.531818.451816.331818.05
2017-04-1310:301815.031820.151814.231817.55
2017-04-1310:001815.171815.361811.951814.97
2017-04-1309:301815.311816.721812.341815.00
2017-04-1309:001812.701817.301812.581815.61
2017-04-1215:001818.441818.791818.441818.79
2017-04-1214:301814.981817.661814.881817.01
2017-04-1214:001816.311816.311812.761815.03
2017-04-1213:301817.781819.611816.331816.34
2017-04-1213:001817.591819.431816.031817.58
2017-04-1212:301811.651817.621811.651817.52
2017-04-1212:00
2017-04-1211:301811.941811.941811.551811.55
2017-04-1211:001815.541815.881811.351811.54
2017-04-1210:301806.251815.621806.031815.58
2017-04-1210:001807.861810.221804.961806.14
2017-04-1209:301811.201813.321806.401807.44
2017-04-1209:001817.841821.451810.111810.98
2017-04-1115:001828.331828.331828.161828.16
2017-04-1114:301824.511827.271822.751827.27
2017-04-1114:001824.801826.141822.681824.67
2017-04-1113:301823.281825.021822.661824.81
2017-04-1113:001822.101823.831820.551823.05
2017-04-1112:301824.581825.661821.361822.22
2017-04-1112:00
2017-04-1111:301825.321825.761825.321825.76
2017-04-1111:001829.311829.731825.161825.21
2017-04-1110:301830.131832.351829.551829.77
2017-04-1110:001822.871833.631822.871830.19
2017-04-1109:301824.011825.791821.901822.86
2017-04-1109:001824.281827.501823.341823.87
2017-04-1015:001826.821826.821826.501826.50
2017-04-1014:301826.891828.101824.441826.98
2017-04-1014:001825.061826.871825.031826.87
2017-04-1013:301824.571825.081823.661825.08
2017-04-1013:001824.181826.401824.181824.61
2017-04-1012:301830.911831.741822.811824.24
2017-04-1012:00
2017-04-1011:301829.571830.051829.571830.05
2017-04-1011:001829.291832.101828.091829.39
2017-04-1010:301825.401831.091824.351829.39
2017-04-1010:001836.891839.321825.161825.28
2017-04-1009:301843.341845.101835.231837.04
2017-04-1009:001845.991847.311841.861843.70
2017-04-0715:001831.671831.671831.271831.27
2017-04-0714:301837.961840.051828.941830.66
2017-04-0714:001831.761838.561830.071837.75
2017-04-0713:301829.741834.371829.591831.80
2017-04-0713:001832.271835.961829.631829.63
2017-04-0712:301826.301833.481826.301832.16
2017-04-0712:00
2017-04-0711:301824.071824.071823.541823.54
2017-04-0711:001818.841827.161816.551824.76
2017-04-0710:301824.061827.971816.861818.68
2017-04-0710:001830.761831.541821.111825.75
2017-04-0709:301826.381831.191826.381830.80
2017-04-0709:001824.621830.141821.061826.55
2017-04-0615:001812.971812.971812.721812.72
2017-04-0614:301816.361816.821809.561812.75
2017-04-0614:001815.581816.841814.081815.74
2017-04-0613:301810.271815.551810.271815.55
2017-04-0613:001812.881815.511809.981810.08
2017-04-0612:301816.471818.751811.001812.92
2017-04-0612:00
2017-04-0611:301815.121815.511815.121815.51
2017-04-0611:001825.851825.851815.321815.54
2017-04-0610:301825.101826.441823.581825.92
2017-04-0610:001824.901826.581823.921825.11
2017-04-0609:301826.581830.401822.991824.72
2017-04-0609:001838.001842.121823.721826.48
2017-04-0515:001840.481840.481840.061840.06
2017-04-0514:301838.901841.571837.711840.70
2017-04-0514:001839.791840.061837.051838.99
2017-04-0513:301836.641840.001836.021840.00
2017-04-0513:001837.581837.761835.551837.15
2017-04-0512:301847.221847.221837.301837.85
2017-04-0512:00
2017-04-0511:301850.341850.341850.301850.30
2017-04-0511:001851.121851.891850.341850.62
2017-04-0510:301849.041853.981848.931851.15
2017-04-0510:001854.811855.991848.171849.15
2017-04-0509:301855.141858.131853.841854.65
2017-04-0509:001849.491855.811844.931855.09
2017-04-0415:001839.101839.101838.851838.85
2017-04-0414:301838.361839.821834.171839.35
2017-04-0414:001835.281838.861834.471838.22
2017-04-0413:301840.871841.171830.491835.19
2017-04-0413:001850.191850.281839.641841.01
2017-04-0412:301846.941853.191846.401849.94
2017-04-0412:00
2017-04-0411:301848.311848.491848.311848.49
2017-04-0411:001852.851854.351848.471848.47
2017-04-0410:301849.351853.031848.921852.84
2017-04-0410:001845.721849.561842.631849.19
2017-04-0409:301841.651847.181841.381845.38
2017-04-0409:001848.861851.101836.631841.71
2017-04-0315:001841.411841.511841.411841.51
2017-04-0314:301846.641847.611842.081842.08
2017-04-0314:001841.741847.181841.331846.56
2017-04-0313:301842.381843.781841.721841.92
2017-04-0313:001840.571842.441839.231842.21
2017-04-0312:301838.591841.091838.591840.50
2017-04-0312:00
2017-04-0311:301837.731837.731837.431837.43
2017-04-0311:001834.461838.501834.461837.82
2017-04-0310:301834.021835.181831.821833.98
2017-04-0310:001833.731835.451831.361833.36
2017-04-0309:301829.531834.961828.891833.90
2017-04-0309:001826.621831.681821.601830.50
2017-03-3115:001815.881815.881814.241814.24
2017-03-3114:301826.361826.361818.071818.14
2017-03-3114:001828.541828.631823.031826.34
2017-03-3113:301834.471834.761828.311828.50
2017-03-3113:001834.611836.041834.191834.60
2017-03-3112:301837.381837.581833.551834.52
2017-03-3112:00
2017-03-3111:301837.401837.401837.071837.07
2017-03-3111:001834.931838.461834.771837.51
2017-03-3110:301836.551837.981834.661834.85
2017-03-3110:001837.321838.251835.651836.87
2017-03-3109:301838.141840.131835.321837.29
2017-03-3109:001847.421847.421836.811838.25
2017-03-3015:001840.171840.401840.171840.40
2017-03-3014:301837.871841.501837.871840.43
2017-03-3014:001841.471841.561836.961837.86
2017-03-3013:301844.341844.741841.231841.48
2017-03-3013:001844.981845.991844.311844.46
2017-03-3012:301851.971852.291844.851844.94
2017-03-3012:00
2017-03-3011:301852.591852.991852.591852.99
2017-03-3011:001853.191853.871852.351852.59
2017-03-3010:301855.491857.171853.331853.33
2017-03-3010:001857.101858.081854.731855.40
2017-03-3009:301860.871860.871854.651856.62
2017-03-3009:001865.941869.641859.671860.86
2017-03-2915:001867.801868.081867.801868.08
2017-03-2914:301867.601867.711865.011867.19
2017-03-2914:001866.771868.741866.361867.66
2017-03-2913:301866.801867.081864.321867.02
2017-03-2913:001864.871868.601864.871866.56
2017-03-2912:301864.471865.541860.081864.96
2017-03-2912:00
2017-03-2911:301866.171866.171866.131866.13
2017-03-2911:001862.921868.491862.921866.20
2017-03-2910:301858.021862.761857.801862.76
2017-03-2910:001853.171858.961852.651858.00
2017-03-2909:301856.161857.821853.171853.25
2017-03-2909:001862.201863.191856.061856.06
2017-03-2815:001867.011867.131867.011867.13
2017-03-2814:301863.141865.971863.141865.93
2017-03-2814:001862.871863.641861.901863.11
2017-03-2813:301863.151864.121862.481862.80
2017-03-2813:001865.531865.531861.861863.24
2017-03-2812:301864.821868.091864.821865.47
2017-03-2812:00
2017-03-2811:301864.531864.641864.531864.64
2017-03-2811:001859.041865.641859.011865.20
2017-03-2810:301854.461860.291853.611859.17
2017-03-2810:001859.961860.351852.961854.24
2017-03-2809:301869.061869.091859.941859.94
2017-03-2809:001862.081869.351857.901869.02
2017-03-2715:001851.271851.871851.271851.87
2017-03-2714:301851.811852.101849.101852.10
2017-03-2714:001852.401852.661850.711851.81
2017-03-2713:301851.461854.201851.461852.46
2017-03-2713:001854.821856.131850.971851.59
2017-03-2712:301850.181854.841850.181854.58
2017-03-2712:00
2017-03-2711:301848.621848.621848.611848.61
2017-03-2711:001847.421850.101846.611849.17
2017-03-2710:301847.421850.191847.071847.42
2017-03-2710:001850.491850.491844.421848.04
2017-03-2709:301856.181856.181850.351850.35
2017-03-2709:001859.031862.301853.391856.19
2017-03-2415:001871.241871.251871.241871.25
2017-03-2414:301872.611873.921871.461871.55
2017-03-2414:001869.771873.081869.681872.98
2017-03-2413:301870.111870.451869.211869.69
2017-03-2413:001867.901870.391867.611870.12
2017-03-2412:301867.091868.481864.161867.77
2017-03-2412:00
2017-03-2411:301869.421869.421869.401869.40
2017-03-2411:001865.531869.621865.031869.57
2017-03-2410:301868.551870.731865.121865.83
2017-03-2410:001867.661869.031865.031868.52
2017-03-2409:301866.801868.571862.301867.97
2017-03-2409:001854.441869.091854.441867.04
2017-03-2315:001860.101860.101859.921859.92
2017-03-2314:301858.091861.431857.481860.67
2017-03-2314:001855.651858.391855.191857.91
2017-03-2313:301853.041856.881852.541855.84
2017-03-2313:001852.941853.801852.031853.19
2017-03-2312:301855.421855.421852.181853.19
2017-03-2312:00
2017-03-2311:301856.821857.541856.821857.54
2017-03-2311:001853.131856.811852.341856.48
2017-03-2310:301844.001853.191844.001853.12
2017-03-2310:001846.451848.551842.261843.99
2017-03-2309:301844.721847.931842.691846.77
2017-03-2309:001847.841851.071844.081844.66
2017-03-2215:001847.841847.841847.181847.18
2017-03-2214:301850.201850.571847.301849.22
2017-03-2214:001852.011852.651849.881850.27
2017-03-2213:301854.071854.531851.891852.16
2017-03-2213:001852.211854.381851.531854.02
2017-03-2212:301855.161856.591851.251852.24
2017-03-2212:00
2017-03-2211:301854.271854.291854.271854.29
2017-03-2211:001858.631858.851853.481854.08
2017-03-2210:301859.441860.651857.991858.54
2017-03-2210:001858.401861.371856.141859.42
2017-03-2209:301859.561859.561856.111858.40
2017-03-2209:001854.841860.851854.531859.71

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