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 
2017-05-2615:001995.691995.691995.071995.07
2017-05-2614:301998.261998.591994.331995.73
2017-05-2614:001997.251998.181992.511998.16
2017-05-2613:301998.051998.181996.961997.27
2017-05-2613:001999.511999.911996.791998.04
2017-05-2612:301995.752000.121995.521999.70
2017-05-2612:00
2017-05-2611:301997.611997.871997.611997.87
2017-05-2611:001998.601998.621995.501997.55
2017-05-2610:301999.242001.661998.651998.65
2017-05-2610:001993.721999.601992.701999.39
2017-05-2609:301995.531996.711990.951993.75
2017-05-2609:001994.571999.441991.591995.58
2017-05-2515:001997.001997.001996.791996.79
2017-05-2514:301998.441999.181996.091996.41
2017-05-2514:001999.112000.131998.391998.43
2017-05-2513:301999.392000.851999.151999.15
2017-05-2513:002001.702001.871999.291999.43
2017-05-2512:301999.672002.571996.392001.63
2017-05-2512:00
2017-05-2511:302000.902001.152000.902001.15
2017-05-2511:002002.752003.172000.992000.99
2017-05-2510:301998.772002.561998.772002.56
2017-05-2510:001999.331999.821994.111997.94
2017-05-2509:301997.841999.391993.491999.27
2017-05-2509:001999.812004.561997.371997.87
2017-05-2415:002003.432003.492003.432003.49
2017-05-2414:302001.892004.062001.632004.06
2017-05-2414:002000.162002.642000.022001.97
2017-05-2413:301999.942001.911999.542000.22
2017-05-2413:002000.642001.361999.851999.85
2017-05-2412:302004.382004.381999.642000.30
2017-05-2412:00
2017-05-2411:302003.872004.052003.872004.05
2017-05-2411:002003.832004.502001.012004.09
2017-05-2410:302004.242005.222002.122003.67
2017-05-2410:002003.932005.032002.642004.36
2017-05-2409:302003.482005.922001.702003.80
2017-05-2409:002002.522007.102002.292003.45
2017-05-2315:001993.191993.271993.191993.27
2017-05-2314:301994.071994.681990.531991.94
2017-05-2314:001997.331997.851993.971993.97
2017-05-2313:301998.821998.921997.181997.22
2017-05-2313:002000.692001.481998.611998.97
2017-05-2312:301999.352000.441996.402000.44
2017-05-2312:00
2017-05-2311:301999.751999.751999.001999.00
2017-05-2311:002001.462001.461998.651999.73
2017-05-2310:301995.042001.451995.042001.45
2017-05-2310:001996.141996.461991.891995.10
2017-05-2309:301993.311996.921992.811996.08
2017-05-2309:001979.511995.701979.511993.25
2017-05-2215:001981.001981.001980.371980.37
2017-05-2214:301978.991981.681978.391980.55
2017-05-2214:001979.361981.481978.801979.03
2017-05-2213:301981.861981.961978.731979.39
2017-05-2213:001980.541982.151980.211981.91
2017-05-2212:301973.261980.561972.951980.56
2017-05-2212:00
2017-05-2211:301972.741972.741972.561972.56
2017-05-2211:001975.381975.721972.581973.57
2017-05-2210:301972.511975.491970.691975.49
2017-05-2210:001972.031973.891968.861972.83
2017-05-2209:301977.711979.651971.801972.15
2017-05-2209:001973.461978.131971.461977.64
2017-05-1915:001974.741974.961974.741974.96
2017-05-1914:301974.331975.761972.401975.12
2017-05-1914:001969.421974.761969.421974.31
2017-05-1913:301970.101970.511968.251969.31
2017-05-1913:001967.511970.391967.511970.08
2017-05-1912:301969.081970.561966.101967.56
2017-05-1912:00
2017-05-1911:301968.111968.341968.111968.34
2017-05-1911:001965.551968.771964.871968.38
2017-05-1910:301969.051970.261964.651965.49
2017-05-1910:001967.291970.861965.511969.30
2017-05-1909:301973.531973.531965.561967.35
2017-05-1909:001974.501982.991972.581973.75
2017-05-1815:001977.681977.681977.521977.52
2017-05-1814:301975.341978.771975.341977.57
2017-05-1814:001974.351975.671974.271975.33
2017-05-1813:301972.431976.021971.041975.46
2017-05-1813:001971.231975.761971.221972.41
2017-05-1812:301966.101971.221965.821971.22
2017-05-1812:00
2017-05-1811:301965.751966.001965.751966.00
2017-05-1811:001962.491966.751962.311965.91
2017-05-1810:301961.161962.671959.401962.56
2017-05-1810:001964.091964.541959.651961.40
2017-05-1809:301969.361969.831962.361964.09
2017-05-1809:001966.751974.301966.751969.30
2017-05-1715:001975.501975.501974.631974.63
2017-05-1714:301975.391975.721974.221975.42
2017-05-1714:001972.391976.111972.391975.52
2017-05-1713:301970.251972.481970.251972.23
2017-05-1713:001970.361970.881969.721970.17
2017-05-1712:301964.111970.401963.341970.37
2017-05-1712:00
2017-05-1711:301967.091967.291967.091967.29
2017-05-1711:001969.481970.881966.511966.82
2017-05-1710:301968.461969.641967.411969.45
2017-05-1710:001967.541971.681967.541968.37
2017-05-1709:301965.441967.981961.921967.55
2017-05-1709:001960.111965.901959.691965.24
2017-05-1615:001959.281959.281959.071959.07
2017-05-1614:301957.781959.691956.661959.55
2017-05-1614:001956.891957.691955.131957.69
2017-05-1613:301956.001957.581955.081956.66
2017-05-1613:001953.281956.631952.791956.10
2017-05-1612:301961.891962.191952.861953.34
2017-05-1612:00
2017-05-1611:301962.051962.311962.051962.31
2017-05-1611:001961.061965.281960.801962.50
2017-05-1610:301963.791965.861959.451960.84
2017-05-1610:001961.071963.771959.421963.70
2017-05-1609:301963.791966.791960.381960.91
2017-05-1609:001945.231963.451945.231963.36
2017-05-1515:001934.581935.381934.581935.38
2017-05-1514:301930.661934.581930.431934.58
2017-05-1514:001932.501933.501929.741930.64
2017-05-1513:301933.301933.701931.631932.52
2017-05-1513:001932.791934.511932.791933.30
2017-05-1512:301930.831937.041930.831932.94
2017-05-1512:00
2017-05-1511:301930.401930.611930.401930.61
2017-05-1511:001933.741935.471929.141930.57
2017-05-1510:301936.181937.961933.801933.80
2017-05-1510:001932.131936.251930.091936.25
2017-05-1509:301931.721934.961930.791932.10
2017-05-1509:001921.511933.731921.511932.05
2017-05-1215:001920.361920.661920.361920.66
2017-05-1214:301918.171920.441917.521919.91
2017-05-1214:001912.961919.011912.661918.19
2017-05-1213:301913.001913.711911.761913.04
2017-05-1213:001914.601915.081912.891912.96
2017-05-1212:301913.781915.361913.301914.65
2017-05-1212:00
2017-05-1211:301913.021913.021912.871912.87
2017-05-1211:001914.421914.831911.131913.85
2017-05-1210:301914.031916.771914.031914.51
2017-05-1210:001914.361914.371908.761913.92
2017-05-1209:301917.491922.651913.771914.19
2017-05-1209:001919.451919.451911.261917.61
2017-05-1115:001916.881916.961916.881916.96
2017-05-1114:301918.251920.311916.081917.40
2017-05-1114:001919.401921.981917.841917.84
2017-05-1113:301916.151919.461916.111919.34
2017-05-1113:001913.901916.281913.251916.16
2017-05-1112:301914.391914.391911.681913.99
2017-05-1112:00
2017-05-1111:301913.991914.041913.991914.04
2017-05-1111:001918.051918.051913.811914.18
2017-05-1110:301916.761917.971915.621917.97
2017-05-1110:001916.411918.541916.031916.83
2017-05-1109:301912.211916.481909.431916.36
2017-05-1109:001907.631918.571906.711912.78
2017-05-1015:001904.391904.391904.041904.04
2017-05-1014:301903.781906.151901.621904.64
2017-05-1014:001901.391903.851900.941903.85
2017-05-1013:301900.091901.761900.091901.35
2017-05-1013:001903.631903.821899.871899.87
2017-05-1012:301897.621903.571897.351903.57
2017-05-1012:00
2017-05-1011:301898.121898.121897.761897.76
2017-05-1011:001894.801899.411894.801897.95
2017-05-1010:301895.731896.271894.471894.86
2017-05-1010:001893.941896.531893.611895.82
2017-05-1009:301895.041897.571893.641894.26
2017-05-1009:001899.681904.981894.611895.02
2017-05-0915:001900.421900.461900.421900.46
2017-05-0914:301900.931901.971900.491900.49
2017-05-0914:001904.801904.801899.971901.01
2017-05-0913:301905.341906.061904.511904.79
2017-05-0913:001903.171905.761903.121905.50
2017-05-0912:301902.741905.701901.601903.30
2017-05-0912:00
2017-05-0911:301903.071903.221903.071903.22
2017-05-0911:001901.361903.541901.341903.05
2017-05-0910:301903.911904.501901.171901.40
2017-05-0910:001904.531905.141901.351903.93
2017-05-0909:301909.601909.601904.041904.44
2017-05-0909:001901.671910.391900.451909.60
2017-05-0815:001897.841897.891897.841897.89
2017-05-0814:301898.251900.451898.201898.29
2017-05-0814:001894.671899.991894.661898.23
2017-05-0813:301895.161896.251894.521894.74
2017-05-0813:001893.341897.791893.131895.19
2017-05-0812:301887.841894.851887.411893.68
2017-05-0812:00
2017-05-0811:301887.161887.521887.161887.52
2017-05-0811:001887.461888.431886.521887.30
2017-05-0810:301884.321887.911883.411887.48
2017-05-0810:001886.181887.981882.601884.36
2017-05-0809:301881.121886.681880.851886.31
2017-05-0809:001873.631881.501871.841881.02
2017-05-0215:001852.121852.261852.121852.26
2017-05-0214:301851.801852.311849.311851.22
2017-05-0214:001853.281854.031850.191851.70
2017-05-0213:301852.391853.821851.891853.21
2017-05-0213:001852.791853.481852.151852.41
2017-05-0212:301856.491857.141851.641852.83
2017-05-0212:00
2017-05-0211:301856.971857.181856.971857.18
2017-05-0211:001857.031858.551855.521856.68
2017-05-0210:301865.281865.281857.181857.18
2017-05-0210:001865.381867.301864.651864.88
2017-05-0209:301863.901865.701860.151865.49
2017-05-0209:001855.851867.461854.471863.98
2017-05-0115:001853.991853.991853.291853.29
2017-05-0114:301851.881854.461851.591853.16
2017-05-0114:001849.951852.091849.101852.03
2017-05-0113:301850.251850.411848.481849.89
2017-05-0113:001853.741853.781850.121850.16
2017-05-0112:301853.171855.291852.801854.04
2017-05-0112:00
2017-05-0111:301852.991853.151852.991853.15
2017-05-0111:001853.821854.091851.561852.90
2017-05-0110:301852.641855.071851.311853.78
2017-05-0110:001853.281853.571852.051852.71
2017-05-0109:301851.531854.671849.401853.33
2017-05-0109:001856.741863.471851.251851.42
2017-04-2815:001848.721848.721848.631848.63
2017-04-2814:301848.851849.371846.871848.85
2017-04-2814:001847.961849.501847.961848.86
2017-04-2813:301850.341850.861846.491848.02
2017-04-2813:001853.251853.261849.611850.11
2017-04-2812:301848.601853.411848.311853.36
2017-04-2812:00
2017-04-2811:301848.011848.311848.011848.31
2017-04-2811:001847.401849.001847.081848.07
2017-04-2810:301848.781849.041846.551847.36
2017-04-2810:001848.921850.631848.151848.71
2017-04-2809:301856.961858.681848.441848.65
2017-04-2809:001860.821860.821856.801857.52
2017-04-2715:001862.141862.141861.611861.61
2017-04-2714:301861.451863.851861.201863.85
2017-04-2714:001861.901862.241861.011861.57
2017-04-2713:301862.691863.101861.421861.89
2017-04-2713:001864.331866.991862.611862.61
2017-04-2712:301862.831864.121859.431864.12
2017-04-2712:00
2017-04-2711:301861.701861.701861.631861.63
2017-04-2711:001860.261862.701859.611861.98
2017-04-2710:301863.151863.591858.761860.35
2017-04-2710:001860.421865.031860.281863.13
2017-04-2709:301861.431864.561860.651860.65
2017-04-2709:001851.731863.641851.731861.42
2017-04-2615:001861.311861.731861.311861.73
2017-04-2614:301859.661860.771858.301860.21
2017-04-2614:001859.551860.471858.821859.88
2017-04-2613:301858.481860.581858.481859.64
2017-04-2613:001853.731858.201852.971858.20
2017-04-2612:301860.481860.481851.831853.63
2017-04-2612:00
2017-04-2611:301861.911861.911861.871861.87
2017-04-2611:001859.601861.951857.811861.51
2017-04-2610:301857.091859.801857.091859.61
2017-04-2610:001859.921860.381856.241856.98
2017-04-2609:301860.481862.151859.741859.97
2017-04-2609:001854.331861.571848.061860.26
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

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