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 
2017-12-1215:002127.292127.292127.212127.21
2017-12-1214:302125.822127.542125.312127.54
2017-12-1214:002124.842126.302123.602125.80
2017-12-1213:302127.572127.592123.692124.87
2017-12-1213:002124.162128.032124.162127.51
2017-12-1212:302129.362129.812123.832123.93
2017-12-1212:00
2017-12-1211:302128.492128.712128.492128.71
2017-12-1211:002128.332129.312127.482128.53
2017-12-1210:302131.942132.112128.422128.42
2017-12-1210:002129.812133.532129.712132.08
2017-12-1209:302130.042133.852129.222129.80
2017-12-1209:002129.312133.352128.872129.86
2017-12-1115:002132.502132.872132.502132.87
2017-12-1114:302126.412131.892126.112131.89
2017-12-1114:002127.352128.142125.582126.74
2017-12-1113:302124.782127.842124.742127.45
2017-12-1113:002122.392124.982122.392124.83
2017-12-1112:302115.532122.712115.532122.33
2017-12-1112:00
2017-12-1111:302114.242114.682114.242114.68
2017-12-1111:002113.182114.832113.072114.14
2017-12-1110:302113.782115.502112.322113.18
2017-12-1110:002111.832115.292111.402113.69
2017-12-1109:302115.072115.072108.182111.94
2017-12-1109:002120.722125.072114.022115.41
2017-12-0815:002115.012115.232115.012115.23
2017-12-0814:302111.462114.532111.462114.53
2017-12-0814:002110.142111.942109.762111.28
2017-12-0813:302110.912111.742109.942110.03
2017-12-0813:002112.702112.702110.372110.64
2017-12-0812:302110.372114.132109.752112.64
2017-12-0812:00
2017-12-0811:302111.322111.322111.162111.16
2017-12-0811:002110.602112.002109.702111.06
2017-12-0810:302104.792110.762104.792110.49
2017-12-0810:002104.942107.272104.672104.94
2017-12-0809:302106.232107.592102.302104.87
2017-12-0809:002095.812107.572095.812105.82
2017-12-0715:002104.842104.842104.562104.56
2017-12-0714:302105.512106.612102.792105.62
2017-12-0714:002101.292105.512099.822105.51
2017-12-0713:302105.412105.412100.122101.49
2017-12-0713:002106.712106.712105.362105.64
2017-12-0712:302104.632108.932104.632106.51
2017-12-0712:00
2017-12-0711:302106.192106.272106.192106.27
2017-12-0711:002103.102106.702102.782106.03
2017-12-0710:302099.922103.232099.922103.14
2017-12-0710:002092.982100.292092.322099.93
2017-12-0709:302091.432093.842090.922093.18
2017-12-0709:002082.002094.132081.782091.78
2017-12-0615:002075.072075.072074.712074.71
2017-12-0614:302075.302076.532073.642074.99
2017-12-0614:002072.562075.182070.492075.18
2017-12-0613:302072.402076.582071.132072.50
2017-12-0613:002077.812079.872072.622072.62
2017-12-0612:302075.772077.752072.942077.75
2017-12-0612:00
2017-12-0611:302085.662085.662085.222085.22
2017-12-0611:002086.922087.562083.882085.30
2017-12-0610:302085.892087.242083.732087.24
2017-12-0610:002089.412089.982084.982086.23
2017-12-0609:302085.412089.962084.802089.41
2017-12-0609:002074.462087.982074.462085.42
2017-12-0515:002082.692082.692081.992081.99
2017-12-0514:302083.442084.802082.142082.18
2017-12-0514:002080.302084.872080.302083.48
2017-12-0513:302079.682080.672079.442080.39
2017-12-0513:002077.352079.702076.712079.55
2017-12-0512:302074.502078.442074.402077.07
2017-12-0512:00
2017-12-0511:302070.332070.412070.332070.41
2017-12-0511:002071.392071.592069.422070.10
2017-12-0510:302065.292072.022064.792071.03
2017-12-0510:002063.952065.582062.972065.39
2017-12-0509:302067.652068.132062.652064.22
2017-12-0509:002073.472074.212067.642067.64
2017-12-0415:002068.542068.542068.332068.33
2017-12-0414:302071.802072.232068.032068.13
2017-12-0414:002073.162074.082070.272071.81
2017-12-0413:302073.772074.222072.702073.21
2017-12-0413:002075.722075.722073.362073.81
2017-12-0412:302079.532080.532075.512075.78
2017-12-0412:00
2017-12-0411:302078.552078.552078.362078.36
2017-12-0411:002079.132079.132077.322078.56
2017-12-0410:302076.932079.152075.092079.12
2017-12-0410:002078.612079.052075.022077.16
2017-12-0409:302079.462080.832076.682078.55
2017-12-0409:002075.692081.232073.702079.76
2017-12-0115:002067.522067.522067.262067.26
2017-12-0114:302070.822072.302066.532066.53
2017-12-0114:002072.312072.942070.212071.01
2017-12-0113:302068.462075.652068.002072.49
2017-12-0113:002064.412069.462064.402068.40
2017-12-0112:302069.632069.912064.342064.37
2017-12-0112:00
2017-12-0111:302066.702066.942066.702066.94
2017-12-0111:002068.592069.462066.462066.75
2017-12-0110:302068.212071.442066.862068.54
2017-12-0110:002068.302071.892068.082068.40
2017-12-0109:302082.952083.392067.732068.27
2017-12-0109:002085.332088.182080.652082.79
2017-11-3015:002076.302076.302075.432075.43
2017-11-3014:302075.942079.172075.942077.58
2017-11-3014:002071.652076.972071.652075.85
2017-11-3013:302067.402071.872067.162071.67
2017-11-3013:002064.752067.362064.752067.36
2017-11-3012:302061.642066.212061.322064.65
2017-11-3012:00
2017-11-3011:302059.512059.702059.512059.70
2017-11-3011:002058.202060.082057.912059.59
2017-11-3010:302060.282060.922056.862058.57
2017-11-3010:002054.152061.122054.052060.35
2017-11-3009:302059.112060.482053.932053.93
2017-11-3009:002062.452065.332056.142059.14
2017-11-2915:002056.982057.272056.982057.27
2017-11-2914:302056.212057.512054.942056.34
2017-11-2914:002055.552056.912055.512056.38
2017-11-2913:302055.452056.112054.172055.58
2017-11-2913:002056.582057.472055.452055.53
2017-11-2912:302055.262057.612054.862056.46
2017-11-2912:00
2017-11-2911:302058.092058.252058.092058.25
2017-11-2911:002056.222058.332055.612058.03
2017-11-2910:302058.622058.622056.072056.07
2017-11-2910:002054.642059.512054.102058.59
2017-11-2909:302054.472056.222053.752054.65
2017-11-2909:002060.032061.372051.292055.09
2017-11-2815:002051.542051.542051.452051.45
2017-11-2814:302051.272051.892050.422051.31
2017-11-2814:002049.272051.562048.922051.31
2017-11-2813:302048.582049.492048.282049.31
2017-11-2813:002046.882049.582046.882048.39
2017-11-2812:302048.392049.852045.442046.64
2017-11-2812:00
2017-11-2811:302051.732051.732051.632051.63
2017-11-2811:002051.552052.342050.962051.68
2017-11-2810:302045.372051.582045.202051.47
2017-11-2810:002044.652045.892044.192045.41
2017-11-2809:302040.492044.692038.612044.45
2017-11-2809:002040.202046.852039.942040.53
2017-11-2715:002039.462039.462038.872038.87
2017-11-2714:302041.482041.762039.282039.28
2017-11-2714:002037.752041.662037.392041.64
2017-11-2713:302043.222043.362037.452037.71
2017-11-2713:002043.892044.302042.202043.17
2017-11-2712:302045.582046.922043.882043.88
2017-11-2712:00
2017-11-2711:302045.882046.262045.882046.26
2017-11-2711:002048.222048.222044.982046.14
2017-11-2710:302050.252050.252046.482048.16
2017-11-2710:002054.682054.682049.062050.25
2017-11-2709:302048.952055.112048.132054.69
2017-11-2709:002053.372055.732048.502049.00
2017-11-2415:002054.182054.182053.822053.82
2017-11-2414:302054.452055.682053.512053.63
2017-11-2414:002057.002057.222054.332054.61
2017-11-2413:302055.672057.342054.732056.96
2017-11-2413:002052.262056.792052.262055.77
2017-11-2412:302048.272052.632048.272052.36
2017-11-2412:00
2017-11-2411:302046.782046.912046.782046.91
2017-11-2411:002045.822046.832044.582046.83
2017-11-2410:302047.232049.142045.482045.79
2017-11-2410:002046.852047.972045.962047.04
2017-11-2409:302045.712046.632044.382046.39
2017-11-2409:002034.412046.102034.162045.66
2017-11-2215:002047.202047.202046.502046.50
2017-11-2214:302047.842047.982045.792046.54
2017-11-2214:002047.392048.672046.812047.74
2017-11-2213:302047.952048.312046.662047.44
2017-11-2213:002050.512051.602046.592047.06
2017-11-2212:302055.982056.512049.712050.68
2017-11-2212:00
2017-11-2211:302053.292053.702053.292053.70
2017-11-2211:002052.802053.982052.462053.24
2017-11-2210:302053.352054.472052.732052.96
2017-11-2210:002053.312053.552050.962053.55
2017-11-2209:302054.362054.902051.462053.48
2017-11-2209:002060.542062.512053.532053.88
2017-11-2115:002055.572055.572055.002055.00
2017-11-2114:302059.602059.602055.862056.49
2017-11-2114:002060.282060.662058.602059.71
2017-11-2113:302059.982062.382059.982060.18
2017-11-2113:002057.022062.422056.872060.00
2017-11-2112:302054.422057.092054.422056.90
2017-11-2112:00
2017-11-2111:302056.342056.472056.342056.47
2017-11-2111:002057.092059.072056.762056.76
2017-11-2110:302052.672057.812052.672057.02
2017-11-2110:002053.732054.012051.622052.77
2017-11-2109:302055.212055.702052.812053.31
2017-11-2109:002049.822054.852047.682054.51
2017-11-2015:002045.762045.762045.632045.63
2017-11-2014:302047.302048.952046.542046.95
2017-11-2014:002044.502047.372044.502046.76
2017-11-2013:302045.022045.362044.002044.39
2017-11-2013:002044.542045.872041.942044.94
2017-11-2012:302040.542044.882040.532044.58
2017-11-2012:00
2017-11-2011:302041.122041.482041.122041.48
2017-11-2011:002038.422041.722037.082041.39
2017-11-2010:302039.412040.022037.832038.23
2017-11-2010:002037.342041.582037.182038.90
2017-11-2009:302032.312037.992030.682037.32
2017-11-2009:002030.612032.422023.422032.27
2017-11-1715:002041.742041.752041.742041.75
2017-11-1714:302037.702042.332035.302042.17
2017-11-1714:002043.942044.192037.112038.05
2017-11-1713:302042.402044.692040.172043.78
2017-11-1713:002038.852042.722035.882042.35
2017-11-1712:302044.952046.382038.362039.55
2017-11-1712:00
2017-11-1711:302040.722040.882040.722040.88
2017-11-1711:002053.182053.722039.792040.68
2017-11-1710:302052.932053.142048.972053.14
2017-11-1710:002049.632055.962048.832052.93
2017-11-1709:302051.112051.862046.672049.73
2017-11-1709:002046.972051.382041.862051.12
2017-11-1615:002038.702038.702037.932037.93
2017-11-1614:302037.192041.012036.692038.43
2017-11-1614:002041.412044.502036.622037.10
2017-11-1613:302034.302042.112033.682041.64
2017-11-1613:002029.642035.862029.642034.38
2017-11-1612:302024.912029.812024.452029.58
2017-11-1612:00
2017-11-1611:302027.002027.002026.992026.99
2017-11-1611:002019.762028.352019.492026.53
2017-11-1610:302023.732023.732019.632019.79
2017-11-1610:002020.292024.552019.952023.68
2017-11-1609:302012.762020.332012.762020.33
2017-11-1609:002002.912015.632002.912012.73
2017-11-1515:002012.912012.912011.752011.75
2017-11-1514:302017.022021.262012.772013.61
2017-11-1514:002010.912017.122009.202017.12
2017-11-1513:302012.352014.162011.092011.09
2017-11-1513:002012.342015.392010.012011.96
2017-11-1512:302023.742025.952012.002012.50
2017-11-1512:00
2017-11-1511:302022.752022.752022.612022.61
2017-11-1511:002023.102024.212019.112022.38
2017-11-1510:302019.432023.272017.962023.16
2017-11-1510:002024.302024.542017.452019.25
2017-11-1509:302024.492024.962018.492024.74
2017-11-1509:002028.252030.112024.652024.65
2017-11-1415:002035.612035.612035.342035.34
2017-11-1414:302038.472038.802035.022036.02
2017-11-1414:002042.272043.982038.202038.43
2017-11-1413:302042.352043.042041.172042.26
2017-11-1413:002041.732043.072039.412042.70
2017-11-1412:302040.832043.372040.362042.11
2017-11-1412:00
2017-11-1411:302038.532039.102038.532039.10
2017-11-1411:002039.332041.062036.552038.61
2017-11-1410:302039.712039.992036.612039.29
2017-11-1410:002038.572042.952037.442039.68
2017-11-1409:302038.102039.442034.852038.64
2017-11-1409:002042.212042.212036.572038.11
2017-11-1315:002045.522045.522044.632044.63
2017-11-1314:302053.122053.682045.692045.69
2017-11-1314:002052.402054.452051.972053.01
2017-11-1313:302049.792052.512049.592052.23
2017-11-1313:002051.652054.252049.472049.53
2017-11-1312:302052.092052.742048.862051.65
2017-11-1312:00
2017-11-1311:302052.482052.482052.062052.06
2017-11-1311:002051.762052.672050.042052.44
2017-11-1310:302052.122053.862050.842051.76
2017-11-1310:002051.092052.672050.142052.19
2017-11-1309:302054.722056.692049.642051.11
2017-11-1309:002050.232057.022049.052054.09
2017-11-1015:002052.372052.372052.302052.30
2017-11-1014:302052.862054.332051.612053.94
2017-11-1014:002054.382057.882050.682052.62
2017-11-1013:302055.772056.062051.902054.27
2017-11-1013:002048.582056.082048.582056.08
2017-11-1012:302047.972053.102047.972048.95
2017-11-1012:00
2017-11-1011:302044.782044.782044.322044.32
2017-11-1011:002051.002051.452042.422044.63
2017-11-1010:302048.752052.592048.752051.11
2017-11-1010:002041.632048.932041.632048.35
2017-11-1009:302039.362045.842039.362041.66
2017-11-1009:002043.062054.122035.212039.15
2017-11-0915:002057.712058.432057.712058.43
2017-11-0914:302049.212060.782041.422057.65
2017-11-0914:002069.212069.512049.152049.78
2017-11-0913:302078.872079.632068.112068.93
2017-11-0913:002081.852082.922078.942078.94
2017-11-0912:302078.642083.002078.252081.85
2017-11-0912:00
2017-11-0911:302084.642084.842084.642084.84
2017-11-0911:002079.132085.192078.652084.77
2017-11-0910:302076.042079.262075.392079.21
2017-11-0910:002078.062079.272075.002076.20
2017-11-0909:302077.352078.652075.472077.50
2017-11-0909:002061.512078.342058.872077.26
2017-11-0815:002058.332058.332058.312058.31
2017-11-0814:302057.442058.722055.532058.16
2017-11-0814:002056.872058.752055.842057.40
2017-11-0813:302053.002057.562051.842056.63
2017-11-0813:002056.742057.222052.792052.80
2017-11-0812:302053.972058.212053.972056.71
2017-11-0812:00
2017-11-0811:302054.582054.962054.582054.96
2017-11-0811:002053.592055.132053.022055.05
2017-11-0810:302053.812056.432053.392053.58
2017-11-0810:002053.222056.422052.532053.81
2017-11-0809:302056.252056.522050.052053.40
2017-11-0809:002062.452062.842056.042056.59
2017-11-0715:002063.302063.652063.302063.65
2017-11-0714:302060.922065.472060.912062.94
2017-11-0714:002057.432065.942055.642060.89
2017-11-0713:302057.172058.442056.142057.44
2017-11-0713:002053.192057.262053.192057.24
2017-11-0712:302051.092054.852048.662053.51
2017-11-0712:00
2017-11-0711:302050.112050.112050.092050.09
2017-11-0711:002046.752053.492045.932050.07
2017-11-0710:302043.182047.302043.062047.25
2017-11-0710:002040.092042.812038.442042.81
2017-11-0709:302037.232040.192036.422040.11
2017-11-0709:002044.172044.172032.632036.56

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。 

Twitter