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 
2017-07-2115:001956.101956.101955.821955.82
2017-07-2114:301956.941957.041953.891955.37
2017-07-2114:001957.301957.471956.451956.95
2017-07-2113:301958.311958.591957.181957.29
2017-07-2113:001958.081958.371956.341958.29
2017-07-2112:301955.271960.081955.161958.07
2017-07-2112:00
2017-07-2111:301955.671955.671955.551955.55
2017-07-2111:001954.551955.621953.311955.62
2017-07-2110:301952.361954.781952.121954.57
2017-07-2110:001955.111955.391952.191952.33
2017-07-2109:301957.551957.561953.371955.16
2017-07-2109:001952.011957.721950.531957.60
2017-07-2015:001964.811964.811964.571964.57
2017-07-2014:301963.941964.461962.561963.61
2017-07-2014:001963.241964.451962.681963.82
2017-07-2013:301964.291964.291962.671963.02
2017-07-2013:001964.871964.991963.291964.21
2017-07-2012:301965.931966.701964.611964.97
2017-07-2012:00
2017-07-2011:301962.371962.371962.291962.29
2017-07-2011:001963.191963.651961.551962.61
2017-07-2010:301958.951964.871958.841963.29
2017-07-2010:001956.211960.841956.041959.11
2017-07-2009:301955.681958.121954.001956.16
2017-07-2009:001957.381962.341955.521956.05
2017-07-1915:001953.331953.331953.321953.32
2017-07-1914:301953.201955.581952.861952.86
2017-07-1914:001951.531954.981951.531953.30
2017-07-1913:301954.951954.951951.381951.61
2017-07-1913:001956.491956.761954.511954.96
2017-07-1912:301957.331960.771955.771956.72
2017-07-1912:00
2017-07-1911:301957.991957.991957.761957.76
2017-07-1911:001957.191958.681954.761958.08
2017-07-1910:301960.811960.831956.641957.13
2017-07-1910:001961.161962.381958.951960.80
2017-07-1909:301952.011961.121950.261961.12
2017-07-1909:001938.781952.751938.781952.28
2017-07-1815:001941.741941.751941.741941.75
2017-07-1814:301941.171943.671940.971942.15
2017-07-1814:001942.131942.251940.241941.27
2017-07-1813:301943.271943.791941.891941.97
2017-07-1813:001941.091943.271941.091943.27
2017-07-1812:301939.761942.951938.821941.11
2017-07-1812:00
2017-07-1811:301941.271941.271941.111941.11
2017-07-1811:001940.321942.881939.911941.31
2017-07-1810:301940.851941.451935.851940.32
2017-07-1810:001945.241945.241940.091940.78
2017-07-1809:301948.241948.581944.901945.28
2017-07-1809:001953.571954.961943.661948.16
2017-07-1415:001948.241948.561948.241948.56
2017-07-1414:301948.811948.811947.351948.40
2017-07-1414:001948.171948.941947.741948.86
2017-07-1413:301948.351948.351947.521948.16
2017-07-1413:001950.721950.721948.241948.72
2017-07-1412:301952.621953.461950.721950.81
2017-07-1412:00
2017-07-1411:301951.921952.301951.921952.30
2017-07-1411:001949.851951.911949.501951.91
2017-07-1410:301951.921951.921949.731949.78
2017-07-1410:001950.221953.321950.151951.97
2017-07-1409:301946.201950.391945.721950.21
2017-07-1409:001947.771948.051944.181946.24
2017-07-1315:001942.711942.711942.341942.34
2017-07-1314:301941.931943.041941.661942.37
2017-07-1314:001944.171944.181941.981941.99
2017-07-1313:301942.751944.511942.621944.06
2017-07-1313:001939.021942.831938.911942.83
2017-07-1312:301942.261942.991936.221939.03
2017-07-1312:00
2017-07-1311:301943.021943.341943.021943.34
2017-07-1311:001942.811943.641942.241943.07
2017-07-1310:301943.861944.781942.901942.90
2017-07-1310:001941.611944.051941.611943.96
2017-07-1309:301943.381947.121940.241941.46
2017-07-1309:001945.071950.511942.961943.37
2017-07-1215:001939.221939.221938.541938.54
2017-07-1214:301939.411940.171936.951938.46
2017-07-1214:001937.671939.451937.281939.45
2017-07-1213:301939.101939.461937.341937.59
2017-07-1213:001935.321939.381935.321939.19
2017-07-1212:301939.521940.521933.631935.21
2017-07-1212:00
2017-07-1211:301939.371939.371939.261939.26
2017-07-1211:001938.911941.131938.291939.74
2017-07-1210:301939.961940.671938.351938.91
2017-07-1210:001942.661942.881940.021940.34
2017-07-1209:301949.751950.111942.651942.67
2017-07-1209:001948.571949.441943.771949.44
2017-07-1115:001953.801953.801953.551953.55
2017-07-1114:301953.381955.511953.371953.64
2017-07-1114:001952.421953.851952.011953.37
2017-07-1113:301950.581952.271950.401952.27
2017-07-1113:001952.461954.781950.581950.58
2017-07-1112:301946.561952.951946.101952.46
2017-07-1112:00
2017-07-1111:301945.121945.231945.121945.23
2017-07-1111:001942.221945.841942.221945.44
2017-07-1110:301945.081945.811941.911942.24
2017-07-1110:001946.711947.041945.031945.09
2017-07-1109:301943.501946.951943.501946.70
2017-07-1109:001938.371944.141935.641943.54
2017-07-1015:001939.201939.201938.531938.53
2017-07-1014:301939.371941.351938.691939.50
2017-07-1014:001939.281939.391936.681939.29
2017-07-1013:301942.461942.831939.131939.13
2017-07-1013:001942.761943.701942.471942.64
2017-07-1012:301940.771946.591939.701942.73
2017-07-1012:00
2017-07-1011:301939.301939.301939.081939.08
2017-07-1011:001937.951939.461937.701939.28
2017-07-1010:301939.931940.111937.521937.93
2017-07-1010:001947.061947.061939.661939.97
2017-07-1009:301942.171947.241939.851947.24
2017-07-1009:001934.811943.011930.811942.27
2017-07-0715:001931.291931.571931.291931.57
2017-07-0714:301930.071932.731929.371931.95
2017-07-0714:001928.291930.231928.181929.92
2017-07-0713:301928.401929.161928.031928.13
2017-07-0713:001933.181933.181928.001928.35
2017-07-0712:301934.031934.031931.301933.07
2017-07-0712:00
2017-07-0711:301936.451936.521936.451936.52
2017-07-0711:001937.311937.901935.361936.46
2017-07-0710:301936.391938.371934.241937.40
2017-07-0710:001932.631937.161931.031936.40
2017-07-0709:301933.051935.081932.161932.82
2017-07-0709:001931.871939.991931.201932.96
2017-07-0615:001936.281936.281935.841935.84
2017-07-0614:301938.721939.021935.661938.02
2017-07-0614:001936.741938.751934.411938.65
2017-07-0613:301937.091937.501936.341936.71
2017-07-0613:001934.701937.551934.701936.92
2017-07-0612:301938.771939.351933.941934.66
2017-07-0612:00
2017-07-0611:301940.991941.291940.991941.29
2017-07-0611:001942.701942.801939.231940.80
2017-07-0610:301947.771948.591942.361942.71
2017-07-0610:001950.571950.891946.711947.62
2017-07-0609:301948.141957.551948.141950.48
2017-07-0609:001940.631949.031937.661947.96
2017-07-0515:001935.121935.121934.761934.76
2017-07-0514:301930.541936.461930.041935.07
2017-07-0514:001928.991932.501928.991930.68
2017-07-0513:301930.791930.791928.411929.15
2017-07-0513:001923.541931.011923.201930.84
2017-07-0512:301919.521924.751919.521923.77
2017-07-0512:00
2017-07-0511:301918.571918.591918.571918.59
2017-07-0511:001917.161918.731916.801918.73
2017-07-0510:301922.951923.661916.181917.17
2017-07-0510:001919.611922.821918.821922.74
2017-07-0509:301921.421924.901919.961920.40
2017-07-0509:001930.001930.001920.421921.48
2017-07-0415:001937.161937.221937.161937.22
2017-07-0414:301934.251938.081933.201937.62
2017-07-0414:001936.481936.481932.151934.25
2017-07-0413:301937.271937.631935.451936.57
2017-07-0413:001939.771939.771936.981936.98
2017-07-0412:301939.481940.081938.621939.70
2017-07-0412:00
2017-07-0411:301939.301939.301939.231939.23
2017-07-0411:001941.791942.221938.421939.16
2017-07-0410:301938.491942.021938.391941.79
2017-07-0410:001940.441940.651937.701938.38
2017-07-0409:301942.291944.041939.901939.94
2017-07-0409:001955.691955.691941.701942.17
2017-07-0315:001952.671953.021952.671953.02
2017-07-0314:301955.781956.061950.731952.18
2017-07-0314:001957.531957.531955.181955.76
2017-07-0313:301956.781957.811956.221957.57
2017-07-0313:001957.771958.081956.191956.79
2017-07-0312:301962.111963.001957.301957.82
2017-07-0312:00
2017-07-0311:301961.881961.881961.641961.64
2017-07-0311:001963.711964.251961.211961.82
2017-07-0310:301963.671968.321962.961963.71
2017-07-0310:001963.391966.031963.081963.78
2017-07-0309:301964.741964.801960.911963.36
2017-07-0309:001959.771965.041948.691964.63
2017-06-3015:001952.501952.501952.481952.48
2017-06-3014:301946.791951.411946.521951.41
2017-06-3014:001945.751947.641944.891946.69
2017-06-3013:301945.041946.491944.831945.91
2017-06-3013:001946.811947.681944.631944.93
2017-06-3012:301946.921948.831945.891946.72
2017-06-3012:00
2017-06-3011:301947.941948.011947.941948.01
2017-06-3011:001947.661948.111943.501947.96
2017-06-3010:301946.951950.001946.281947.57
2017-06-3010:001949.331950.051944.681946.92
2017-06-3009:301953.671953.671948.421948.93
2017-06-3009:001959.771960.411949.031954.27
2017-06-2915:001981.311981.371981.311981.37
2017-06-2914:301978.711981.651978.361981.08
2017-06-2914:001979.301979.571976.771978.74
2017-06-2913:301981.271981.671979.251979.42
2017-06-2913:001981.001981.781980.661981.41
2017-06-2912:301977.521982.731976.721981.16
2017-06-2912:00
2017-06-2911:301977.201977.201977.121977.12
2017-06-2911:001977.821978.021976.521977.22
2017-06-2910:301975.721977.951974.691977.89
2017-06-2910:001975.621976.381974.561975.61
2017-06-2909:301977.161981.531975.051975.30
2017-06-2909:001983.501983.581974.661976.98
2017-06-2815:001982.631982.631982.391982.39
2017-06-2814:301984.111984.111979.571979.86
2017-06-2814:001987.221987.371983.751984.03
2017-06-2813:301987.361987.591986.321986.95
2017-06-2813:001988.001988.741986.861987.45
2017-06-2812:301988.511988.671986.141987.99
2017-06-2812:00
2017-06-2811:301990.441990.441990.431990.43
2017-06-2811:001994.431996.091989.771990.64
2017-06-2810:301994.251994.731992.191994.73
2017-06-2810:001991.591995.141991.101994.25
2017-06-2809:301987.291992.361986.461991.58
2017-06-2809:001987.571992.761986.961987.24
2017-06-2715:002006.972006.972006.882006.88
2017-06-2714:302008.562009.432005.302005.95
2017-06-2714:002006.572008.902005.662008.63
2017-06-2713:302005.922007.222005.922006.69
2017-06-2713:002005.212007.162004.702005.79
2017-06-2712:302005.242006.752004.402005.15
2017-06-2712:00
2017-06-2711:302005.152005.152005.092005.09
2017-06-2711:002004.922007.002004.792005.30
2017-06-2710:302007.082007.082004.922004.92
2017-06-2710:002006.102007.622005.382007.32
2017-06-2709:302007.562008.202003.502006.02
2017-06-2709:002004.402014.772003.552007.41
2017-06-2615:002003.472003.472003.012003.01
2017-06-2614:302004.062005.852004.062004.50
2017-06-2614:002003.352004.532003.272003.85
2017-06-2613:302001.592003.332001.412003.33
2017-06-2613:002000.482002.022000.142001.48
2017-06-2612:301999.912001.271999.682000.48
2017-06-2612:00
2017-06-2611:301999.321999.321999.001999.00
2017-06-2611:001998.811999.951998.661999.36
2017-06-2610:301998.301999.871997.881998.81
2017-06-2610:002000.372000.371998.361998.36
2017-06-2609:302001.812002.601998.082000.56
2017-06-2609:001993.452003.361990.652001.78
2017-06-2315:001994.861994.861994.411994.41
2017-06-2314:301994.421995.161993.871995.09
2017-06-2314:001994.611994.881993.661994.50
2017-06-2313:301995.511996.181994.521994.71
2017-06-2313:001997.201997.991995.231995.71
2017-06-2312:301997.801999.201997.171997.29
2017-06-2312:00
2017-06-2311:301994.881994.881994.631994.63
2017-06-2311:001994.391995.401994.141995.10
2017-06-2310:301996.141996.141993.631994.51
2017-06-2310:001995.491998.851995.491996.19
2017-06-2309:301994.531995.851994.141995.37
2017-06-2309:002001.302001.301990.431994.41
2017-06-2215:002014.692014.692013.372013.37
2017-06-2214:302017.422017.572014.242014.77
2017-06-2214:002014.682017.462014.222017.25
2017-06-2213:302018.552018.902014.362014.59
2017-06-2213:002018.142018.722017.472018.52
2017-06-2212:302014.082021.462014.082018.13
2017-06-2212:00
2017-06-2211:302013.182013.182013.102013.10
2017-06-2211:002016.502017.272012.712013.08
2017-06-2210:302014.492017.722014.492016.38
2017-06-2210:002012.012014.642011.862014.42
2017-06-2209:302015.502016.272010.802011.86
2017-06-2209:002022.802022.802013.032015.52
2017-06-2115:002028.912029.072028.912029.07
2017-06-2114:302031.772031.772027.162027.45
2017-06-2114:002029.222032.442029.222031.88
2017-06-2113:302030.002030.062027.862029.24
2017-06-2113:002029.232030.252028.642030.22
2017-06-2112:302031.282031.512027.362029.34
2017-06-2112:00
2017-06-2111:302033.802033.802033.792033.79
2017-06-2111:002034.902034.952032.672033.64
2017-06-2110:302032.112035.702030.662035.03
2017-06-2110:002031.012033.062030.222032.10
2017-06-2109:302029.662031.272025.422031.22
2017-06-2109:002035.542038.002028.292029.75
2017-06-2015:002038.292038.292037.512037.51
2017-06-2014:302040.052040.132037.942038.90
2017-06-2014:002039.012041.062038.992040.08
2017-06-2013:302038.132039.132038.032039.06
2017-06-2013:002037.502038.442037.142038.13
2017-06-2012:302037.702039.822036.572037.49
2017-06-2012:00
2017-06-2011:302036.732036.732036.342036.34
2017-06-2011:002036.862039.342036.832036.83
2017-06-2010:302040.352042.302036.122036.83
2017-06-2010:002036.692040.802036.462040.30
2017-06-2009:302041.282041.752035.982036.80
2017-06-2009:002034.712043.982032.602041.88
2017-06-1915:002033.582033.582032.992032.99
2017-06-1914:302032.282034.142031.932034.14
2017-06-1914:002030.822032.292029.302032.29
2017-06-1913:302031.972032.272030.722030.72
2017-06-1913:002031.022033.012031.022031.87
2017-06-1912:302032.432032.762030.632031.43
2017-06-1912:00
2017-06-1911:302032.132032.392032.132032.39
2017-06-1911:002031.122033.272031.122032.12
2017-06-1910:302031.792032.232030.112031.18
2017-06-1910:002036.652037.762030.452031.59
2017-06-1909:302032.872037.162032.012036.37
2017-06-1909:002027.572036.292024.112033.39
2017-06-1615:002030.032030.072030.032030.07
2017-06-1614:302029.552030.372024.372030.30
2017-06-1614:002029.212030.602028.762030.03
2017-06-1613:302023.132029.372022.982029.14
2017-06-1613:002024.572027.162022.912023.14
2017-06-1612:302031.212033.412024.492024.49
2017-06-1612:00
2017-06-1611:302026.922026.922026.802026.80
2017-06-1611:002028.482028.482026.372027.47
2017-06-1610:302026.742029.422025.102028.55
2017-06-1610:002026.632028.942026.132026.69
2017-06-1609:302022.742029.832022.742026.64
2017-06-1609:002029.742036.222020.482023.01

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