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 
2017-01-2015:001757.591757.591757.211757.21
2017-01-2014:301758.161760.401757.961758.29
2017-01-2014:001758.451761.431757.491758.21
2017-01-2013:301762.461762.461758.271758.27
2017-01-2013:001758.841763.221758.841762.84
2017-01-2012:301759.451761.611758.461758.83
2017-01-2012:00
2017-01-2011:301759.771760.001759.771760.00
2017-01-2011:001759.241761.671756.211759.58
2017-01-2010:301760.971761.921756.911758.90
2017-01-2010:001765.271765.471760.941761.02
2017-01-2009:301755.581764.761755.311764.76
2017-01-2009:001752.411756.001747.161754.55
2017-01-1915:001749.841749.841749.081749.08
2017-01-1914:301750.761751.591749.381750.11
2017-01-1914:001749.891752.891749.891750.78
2017-01-1913:301748.401750.391748.351749.23
2017-01-1913:001750.381750.631746.651748.39
2017-01-1912:301747.601751.241745.731750.80
2017-01-1912:00
2017-01-1911:301749.391749.391749.261749.26
2017-01-1911:001755.411755.411747.991749.00
2017-01-1910:301756.921757.681753.511755.47
2017-01-1910:001760.221760.221754.261756.78
2017-01-1909:301752.651761.831751.641760.18
2017-01-1909:001745.631755.791745.631752.89
2017-01-1815:001744.361744.361743.711743.71
2017-01-1814:301747.251747.581744.731746.02
2017-01-1814:001738.131747.421737.721747.33
2017-01-1813:301737.461739.431737.271738.13
2017-01-1813:001737.111738.481735.981737.38
2017-01-1812:301739.441739.631733.561737.31
2017-01-1812:00
2017-01-1811:301742.031742.201742.031742.20
2017-01-1811:001743.781743.911741.591742.12
2017-01-1810:301745.261747.531743.541743.78
2017-01-1810:001740.571745.811740.221745.26
2017-01-1809:301750.361752.001740.671740.81
2017-01-1809:001756.271760.221748.791750.13
2017-01-1715:001748.731748.731748.511748.51
2017-01-1714:301751.541753.191748.531749.70
2017-01-1714:001754.661754.801751.651751.65
2017-01-1713:301754.331756.421752.501754.62
2017-01-1713:001750.651754.231750.651754.15
2017-01-1712:301752.371752.781750.501750.98
2017-01-1712:00
2017-01-1711:301753.351753.571753.351753.57
2017-01-1711:001756.351757.431752.871752.87
2017-01-1710:301758.431759.161755.681756.36
2017-01-1710:001754.341759.121753.311758.77
2017-01-1709:301757.541757.541751.221754.45
2017-01-1709:001773.441773.441755.651757.56
2017-01-1615:001780.271780.271780.051780.05
2017-01-1614:301779.961782.701779.781780.06
2017-01-1614:001780.891782.121779.741779.99
2017-01-1613:301778.871781.741778.521780.98
2017-01-1613:001777.841779.731776.191778.87
2017-01-1612:301779.421779.771776.891777.98
2017-01-1612:00
2017-01-1611:301780.891781.881780.891781.88
2017-01-1611:001784.271784.701780.381780.55
2017-01-1610:301782.901784.921782.791784.42
2017-01-1610:001789.501789.771781.571782.84
2017-01-1609:301789.801792.181788.831789.53
2017-01-1609:001787.581792.841787.581789.67
2017-01-1315:001793.191793.891793.191793.89
2017-01-1314:301790.721792.751790.621792.59
2017-01-1314:001789.521791.451789.411790.94
2017-01-1313:301792.431792.561789.551789.82
2017-01-1313:001794.591795.361792.201792.38
2017-01-1312:301795.971797.051792.241794.09
2017-01-1312:00
2017-01-1311:301793.401793.761793.401793.76
2017-01-1311:001793.701794.581791.811793.50
2017-01-1310:301792.481793.741791.331793.66
2017-01-1310:001791.141794.411791.141792.65
2017-01-1309:301788.821791.261788.321791.19
2017-01-1309:001782.531790.051779.551789.67
2017-01-1215:001779.601779.801779.601779.80
2017-01-1214:301782.831782.891778.121779.46
2017-01-1214:001778.041784.211778.041782.72
2017-01-1213:301776.951779.251776.041778.16
2017-01-1213:001779.061779.061775.751777.12
2017-01-1212:301782.801782.801778.241778.82
2017-01-1212:00
2017-01-1211:301783.261783.341783.261783.34
2017-01-1211:001786.251787.221781.461783.40
2017-01-1210:301780.791787.511780.791786.26
2017-01-1210:001781.481782.051778.881780.65
2017-01-1209:301785.951785.951780.771781.39
2017-01-1209:001800.261800.261784.781785.23
2017-01-1115:001797.661798.171797.661798.17
2017-01-1114:301798.691799.531797.391797.97
2017-01-1114:001797.311799.621797.281798.59
2017-01-1113:301797.761798.121796.921797.33
2017-01-1113:001798.621800.231797.361797.59
2017-01-1112:301798.171799.631797.631798.37
2017-01-1112:00
2017-01-1111:301798.851798.851798.781798.78
2017-01-1111:001799.541800.721798.261798.48
2017-01-1110:301801.311801.411799.141799.58
2017-01-1110:001801.011803.061800.301801.07
2017-01-1109:301797.331802.111796.651801.02
2017-01-1109:001807.621807.621794.101796.11
2017-01-1015:001806.751806.751806.551806.55
2017-01-1014:301802.621810.191802.621807.38
2017-01-1014:001805.711807.221802.671802.78
2017-01-1013:301801.691806.201801.351806.20
2017-01-1013:001803.181803.951799.801801.19
2017-01-1012:301812.201812.201803.211803.21
2017-01-1012:00
2017-01-1011:301816.041816.571816.041816.57
2017-01-1011:001814.971818.701814.971815.98
2017-01-1010:301814.681817.841813.651814.97
2017-01-1010:001813.141815.221812.531814.81
2017-01-1009:301817.041817.881812.021813.30
2017-01-1009:001818.451823.461815.231817.22
2017-01-0615:001830.811830.811830.231830.23
2017-01-0614:301829.191831.941829.031831.21
2017-01-0614:001826.711829.441826.711829.02
2017-01-0613:301826.851827.181824.101826.75
2017-01-0613:001825.861828.741825.711826.87
2017-01-0612:301823.491826.331823.491825.88
2017-01-0612:00
2017-01-0611:301823.971823.971823.811823.81
2017-01-0611:001821.041824.711821.041823.94
2017-01-0610:301819.971821.461818.001821.18
2017-01-0610:001816.401820.371815.301819.87
2017-01-0609:301819.601820.821814.361816.41
2017-01-0609:001815.281821.211813.641819.71
2017-01-0515:001814.071814.601814.071814.60
2017-01-0514:301811.771815.461811.621814.45
2017-01-0514:001814.171814.931811.571811.82
2017-01-0513:301817.361817.641813.841813.84
2017-01-0513:001816.781818.701816.781817.39
2017-01-0512:301816.081816.801815.201816.67
2017-01-0512:00
2017-01-0511:301818.251818.251818.031818.03
2017-01-0511:001816.761818.271815.861818.27
2017-01-0510:301811.581818.441810.491816.92
2017-01-0510:001812.401812.701811.041811.86
2017-01-0509:301810.441814.251809.031812.26
2017-01-0509:001807.241811.801802.491810.26
2017-01-0415:001812.991812.991812.081812.08
2017-01-0414:301811.571813.471811.191813.32
2017-01-0414:001812.611813.391811.701811.70
2017-01-0413:301812.271813.451812.091812.43
2017-01-0413:001813.091814.641811.941812.50
2017-01-0412:301813.161814.711811.541813.04
2017-01-0412:00
2017-01-0411:301814.731814.731814.401814.40
2017-01-0411:001813.181815.401812.111814.66
2017-01-0410:301812.321814.511811.311813.11
2017-01-0410:001807.161812.761805.661812.27
2017-01-0409:301801.081808.821801.081807.49
2017-01-0409:001804.451807.781799.421800.92
2016-12-3015:001795.621795.621795.051795.05
2016-12-3014:301798.291798.601793.191793.44
2016-12-3014:001798.361799.711798.031798.54
2016-12-3013:301798.591799.251797.111798.42
2016-12-3013:001793.711799.571793.601798.53
2016-12-3012:301791.061793.901790.301793.80
2016-12-3012:00
2016-12-3011:301788.841788.961788.841788.96
2016-12-3011:001787.591789.621786.831788.91
2016-12-3010:301783.201788.021783.201787.59
2016-12-3010:001786.561786.561782.751783.14
2016-12-3009:301784.921789.491783.531786.54
2016-12-3009:001787.511789.691782.471785.09
2016-12-2915:001791.871791.871791.871791.87
2016-12-2914:301788.691792.581788.691791.61
2016-12-2914:001789.571789.671786.611788.90
2016-12-2913:301787.491789.591786.601789.39
2016-12-2913:001789.041789.121784.831787.47
2016-12-2912:301792.091792.111788.291789.05
2016-12-2912:00
2016-12-2911:301791.101791.221791.101791.22
2016-12-2911:001791.041791.921789.181791.26
2016-12-2910:301785.401792.611784.911791.09
2016-12-2910:001788.421789.901785.271785.83
2016-12-2909:301790.991794.861787.101788.69
2016-12-2909:001789.941794.211784.951790.86
2016-12-2815:001791.701791.701791.111791.11
2016-12-2814:301792.101792.421790.581791.62
2016-12-2814:001793.921794.291792.111792.11
2016-12-2813:301794.941795.091792.931793.97
2016-12-2813:001793.701795.481793.101795.19
2016-12-2812:301790.781795.121790.451793.79
2016-12-2812:00
2016-12-2811:301790.601790.731790.601790.73
2016-12-2811:001789.951791.041789.051790.49
2016-12-2810:301791.881791.911789.711789.71
2016-12-2810:001790.231791.831790.171791.83
2016-12-2809:301788.801792.311788.141790.11
2016-12-2809:001787.281790.931786.601788.87
2016-12-2715:001803.831803.831802.871802.87
2016-12-2714:301802.451805.501801.571805.16
2016-12-2714:001803.461804.321802.021802.53
2016-12-2713:301806.951806.951803.411803.58
2016-12-2713:001808.731809.231806.931806.93
2016-12-2712:301808.191808.991806.821808.79
2016-12-2712:00
2016-12-2711:301807.261807.261806.851806.85
2016-12-2711:001807.971808.631807.141807.52
2016-12-2710:301808.071810.651807.771807.91
2016-12-2710:001804.531808.441804.371808.19
2016-12-2709:301805.811807.181803.751804.55
2016-12-2709:001807.131812.911803.571805.68
2016-12-2615:001809.261809.261809.051809.05
2016-12-2614:301809.801810.201808.761809.30
2016-12-2614:001809.991811.011809.161809.92
2016-12-2613:301809.461810.021809.091809.52
2016-12-2613:001809.161810.211809.021809.56
2016-12-2612:301807.931810.651807.551809.30
2016-12-2612:00
2016-12-2611:301807.901807.981807.901807.98
2016-12-2611:001807.491808.011806.691807.86
2016-12-2610:301805.251807.711805.251807.63
2016-12-2610:001804.141805.451804.021805.29
2016-12-2609:301802.241805.021801.901804.15
2016-12-2609:001801.951804.631800.041802.32
2016-12-2215:001795.081795.671795.081795.67
2016-12-2214:301791.111794.761790.881794.76
2016-12-2214:001791.341791.381788.831791.20
2016-12-2213:301793.311793.461791.121791.39
2016-12-2213:001794.151794.371792.411793.53
2016-12-2212:301794.891794.891792.331794.06
2016-12-2212:00
2016-12-2211:301795.221795.821795.221795.82
2016-12-2211:001794.881795.631792.821795.58
2016-12-2210:301797.191797.541794.851795.12
2016-12-2210:001799.291799.791796.691796.97
2016-12-2209:301798.231799.241794.841799.24
2016-12-2209:001800.801800.801796.971798.15
2016-12-2115:001796.391796.751796.391796.75
2016-12-2114:301798.571798.571795.781797.22
2016-12-2114:001797.531799.831797.331798.67
2016-12-2113:301804.401804.501797.071797.64
2016-12-2113:001806.881808.171804.261804.26
2016-12-2112:301804.651809.041804.651806.96
2016-12-2112:00
2016-12-2111:301804.731804.731804.711804.71
2016-12-2111:001805.481806.881804.831805.10
2016-12-2110:301804.761806.131804.201805.49
2016-12-2110:001803.541806.161803.381804.72
2016-12-2109:301801.491805.051800.601803.52
2016-12-2109:001798.301805.001796.551801.29
2016-12-2015:001801.611801.611801.451801.45
2016-12-2014:301804.031804.071800.961800.98
2016-12-2014:001803.931805.621803.241804.24
2016-12-2013:301800.671804.111800.671803.90
2016-12-2013:001798.251800.971798.101800.97
2016-12-2012:301796.791799.081796.181798.28
2016-12-2012:00
2016-12-2011:301797.101797.281797.101797.28
2016-12-2011:001793.971798.161793.971797.56
2016-12-2010:301798.241798.241793.521793.92
2016-12-2010:001796.321798.761794.211798.23
2016-12-2009:301800.541800.731794.731795.89
2016-12-2009:001794.561800.431791.971800.43
2016-12-1915:001791.101791.101790.701790.70
2016-12-1914:301790.661792.401789.631791.47
2016-12-1914:001789.211790.891788.121790.54
2016-12-1913:301786.991790.171786.991789.16
2016-12-1913:001786.051787.691785.371787.05
2016-12-1912:301780.941786.671780.941785.98
2016-12-1912:00
2016-12-1911:301780.221780.361780.221780.36
2016-12-1911:001780.251780.791779.311780.28
2016-12-1910:301780.621780.961778.581780.21
2016-12-1910:001784.101784.291778.931780.31
2016-12-1909:301783.351785.781782.591784.10
2016-12-1909:001780.861787.121779.551783.22
2016-12-1615:001776.301776.301775.331775.33
2016-12-1614:301776.561778.121776.161777.92
2016-12-1614:001773.421777.101773.321776.52
2016-12-1613:301772.741773.521771.991773.49
2016-12-1613:001774.311774.691772.751772.81
2016-12-1612:301773.281776.851771.381773.97
2016-12-1612:00
2016-12-1611:301773.781773.781773.301773.30
2016-12-1611:001773.461774.351771.681773.89
2016-12-1610:301774.551775.121772.691773.50
2016-12-1610:001776.371777.241773.321774.31
2016-12-1609:301780.461781.161774.541776.19
2016-12-1609:001784.591785.481779.051780.66
2016-12-1515:001769.111769.401769.111769.40
2016-12-1514:301774.721774.721768.311769.33
2016-12-1514:001772.171775.351772.171774.73
2016-12-1513:301769.471773.101769.471772.20
2016-12-1513:001766.541769.641765.261769.38
2016-12-1512:301766.531769.031765.701766.73
2016-12-1512:00
2016-12-1511:301765.201765.761765.201765.76
2016-12-1511:001767.991768.561765.131765.13
2016-12-1510:301767.261769.161767.011767.81
2016-12-1510:001767.321767.841765.461767.32
2016-12-1509:301766.831771.801766.831767.20
2016-12-1509:001760.761769.421756.891766.70
2016-12-1415:001766.001766.001765.971765.97
2016-12-1414:301769.151769.561766.321766.50
2016-12-1414:001769.511771.221768.411769.23
2016-12-1413:301771.291771.911769.491769.49
2016-12-1413:001773.351774.591769.331771.20
2016-12-1412:301772.061774.361771.691773.13
2016-12-1412:00
2016-12-1411:301769.481769.761769.481769.76
2016-12-1411:001773.041773.351768.991769.02
2016-12-1410:301773.481774.841772.741773.19
2016-12-1410:001777.251779.151773.351773.35
2016-12-1409:301783.161783.991777.491777.66
2016-12-1409:001787.391795.641780.801783.37
2016-12-1315:001782.111782.111781.561781.56
2016-12-1314:301781.761784.171779.671782.78
2016-12-1314:001791.521791.521774.951781.10
2016-12-1313:301788.531791.781788.531791.53
2016-12-1313:001787.291789.311787.191788.36
2016-12-1312:301783.301788.471782.221787.31
2016-12-1312:00
2016-12-1311:301782.021782.021781.581781.58
2016-12-1311:001778.281785.321778.281782.82
2016-12-1310:301780.341782.141778.511778.52
2016-12-1310:001777.541780.291775.031780.23
2016-12-1309:301772.921777.931771.681777.52
2016-12-1309:001769.041778.561763.781772.58

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