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 
2017-03-2415:001871.241871.251871.241871.25
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
2017-03-2115:001871.671872.161871.671872.16
2017-03-2114:301872.541873.621869.801871.76
2017-03-2114:001872.721872.861871.651872.42
2017-03-2113:301872.921873.221871.771872.64
2017-03-2113:001873.811874.791873.031873.03
2017-03-2112:301869.701873.751869.601873.57
2017-03-2112:00
2017-03-2111:301867.581867.951867.581867.95
2017-03-2111:001870.491871.061866.331867.78
2017-03-2110:301865.751871.661865.751870.51
2017-03-2110:001857.341866.201857.081865.51
2017-03-2109:301856.351857.671854.491857.38
2017-03-2109:001858.231859.441854.361855.70
2017-03-1715:001853.851853.921853.851853.92
2017-03-1714:301852.281855.091851.661855.09
2017-03-1714:001851.501852.441851.041852.11
2017-03-1713:301850.591853.131850.361851.46
2017-03-1713:001849.751851.261849.511850.37
2017-03-1712:301850.441850.821848.791849.73
2017-03-1712:00
2017-03-1711:301849.521849.531849.521849.53
2017-03-1711:001850.201850.301848.741849.68
2017-03-1710:301850.391851.821850.271850.27
2017-03-1710:001852.131852.231849.391850.44
2017-03-1709:301845.901852.661845.591852.33
2017-03-1709:001849.331850.601846.231846.26
2017-03-1615:001854.911855.061854.911855.06
2017-03-1614:301855.001855.441853.601855.44
2017-03-1614:001856.351856.821854.681854.68
2017-03-1613:301855.071857.221855.011856.30
2017-03-1613:001855.021855.291854.381855.04
2017-03-1612:301849.921855.851849.921855.09
2017-03-1612:00
2017-03-1611:301848.441848.491848.441848.49
2017-03-1611:001848.101849.591847.271848.26
2017-03-1610:301847.751849.071847.221848.10
2017-03-1610:001847.381852.291846.671847.66
2017-03-1609:301853.611853.611846.721847.34
2017-03-1609:001848.641853.411848.011853.41
2017-03-1515:001866.811866.891866.811866.89
2017-03-1514:301867.011868.241866.451866.82
2017-03-1514:001865.551867.371865.191866.88
2017-03-1513:301864.151865.821863.971865.68
2017-03-1513:001866.041866.521863.941864.09
2017-03-1512:301867.601868.291865.031865.97
2017-03-1512:00
2017-03-1511:301866.941867.111866.941867.11
2017-03-1511:001866.861867.071865.811866.62
2017-03-1510:301864.321867.111864.151866.90
2017-03-1510:001863.101864.091862.331864.09
2017-03-1509:301863.541864.421862.341863.19
2017-03-1509:001866.611869.201863.461863.46
2017-03-1415:001866.431866.431866.031866.03
2017-03-1414:301866.421868.201866.061867.37
2017-03-1414:001867.221867.311865.451866.45
2017-03-1413:301865.891867.261865.771867.15
2017-03-1413:001866.051867.401865.791865.93
2017-03-1412:301864.861866.691864.861866.13
2017-03-1412:00
2017-03-1411:301863.521864.161863.521864.16
2017-03-1411:001865.011865.551863.461863.52
2017-03-1410:301864.231865.661862.771865.19
2017-03-1410:001863.121864.571862.121864.43
2017-03-1409:301859.261863.901858.641863.02
2017-03-1409:001860.221862.911858.351859.50
2017-03-1315:001860.971861.491860.971861.49
2017-03-1314:301858.591860.851858.551860.29
2017-03-1314:001858.231859.091858.021858.57
2017-03-1313:301861.631861.631858.201858.35
2017-03-1313:001862.591863.231861.521861.68
2017-03-1312:301862.521863.171860.071862.47
2017-03-1312:00
2017-03-1311:301862.601862.861862.601862.86
2017-03-1311:001864.121865.171861.981862.85
2017-03-1310:301865.591865.761862.971864.12
2017-03-1310:001863.401866.601861.241865.33
2017-03-1309:301860.171864.681860.171863.28
2017-03-1309:001854.501861.251853.051860.25
2017-03-1015:001853.951853.951853.611853.61
2017-03-1014:301851.801854.981851.421854.44
2017-03-1014:001850.791852.411849.841851.76
2017-03-1013:301849.511851.101849.381850.76
2017-03-1013:001850.331850.491849.251849.51
2017-03-1012:301851.461852.271847.691850.51
2017-03-1012:00
2017-03-1011:301851.981851.981851.751851.75
2017-03-1011:001850.181854.171849.891852.17
2017-03-1010:301848.141850.641847.351850.10
2017-03-1010:001843.421848.171843.331848.05
2017-03-1009:301845.391846.831843.541843.54
2017-03-1009:001839.521847.061836.411845.65
2017-03-0915:001824.771824.771824.451824.45
2017-03-0914:301824.571826.521824.351825.19
2017-03-0914:001824.801825.571824.351824.52
2017-03-0913:301824.991826.091824.421824.83
2017-03-0913:001822.921825.581822.791824.84
2017-03-0912:301824.331824.781822.931822.95
2017-03-0912:00
2017-03-0911:301824.841825.281824.841825.28
2017-03-0911:001823.441824.981822.121824.70
2017-03-0910:301825.011826.651823.201823.44
2017-03-0910:001824.771825.421823.211825.14
2017-03-0909:301826.801828.281823.751824.94
2017-03-0909:001830.621830.621824.781826.87
2017-03-0815:001825.491825.491825.481825.48
2017-03-0814:301824.881825.491822.801824.97
2017-03-0814:001824.361826.141824.361825.15
2017-03-0813:301824.221824.601823.091824.08
2017-03-0813:001824.871825.461823.471824.36
2017-03-0812:301825.311826.071823.631824.89
2017-03-0812:00
2017-03-0811:301825.431825.761825.431825.76
2017-03-0811:001824.141826.661823.391825.53
2017-03-0810:301824.681824.681821.241824.23
2017-03-0810:001828.591828.631823.771824.69
2017-03-0809:301829.761833.321828.191828.63
2017-03-0809:001830.541834.411826.471829.68
2017-03-0715:001833.761834.281833.761834.28
2017-03-0714:301832.841833.161831.801832.06
2017-03-0714:001834.531835.171832.731832.96
2017-03-0713:301834.631835.281833.761834.66
2017-03-0713:001836.021836.601834.541834.54
2017-03-0712:301833.651836.291833.641836.26
2017-03-0712:00
2017-03-0711:301834.991835.121834.991835.12
2017-03-0711:001834.001835.991833.881835.11
2017-03-0710:301833.071834.691832.181834.06
2017-03-0710:001834.801834.891832.551833.05
2017-03-0709:301832.131834.931831.881834.64
2017-03-0709:001825.791832.311825.791832.16
2017-03-0615:001825.251825.481825.251825.48
2017-03-0614:301827.271827.911823.901824.33
2017-03-0614:001826.131827.591825.431827.48
2017-03-0613:301825.691826.241823.851826.24
2017-03-0613:001826.001826.601825.431825.69
2017-03-0612:301820.021826.521819.981826.37
2017-03-0612:00
2017-03-0611:301819.591819.851819.591819.85
2017-03-0611:001822.111822.231819.281819.73
2017-03-0610:301820.961823.261820.961822.05
2017-03-0610:001819.421820.881819.071820.88
2017-03-0609:301821.901823.951818.571819.14
2017-03-0609:001820.471824.711820.191821.88
2017-03-0315:001821.061821.541821.061821.54
2017-03-0314:301817.521820.831817.371820.83
2017-03-0314:001820.161820.721817.511817.58
2017-03-0313:301821.371821.631819.351820.09
2017-03-0313:001823.121824.171820.011821.36
2017-03-0312:301827.871827.881822.431823.13
2017-03-0312:00
2017-03-0311:301829.751829.751829.521829.52
2017-03-0311:001828.591830.751828.441829.91
2017-03-0310:301825.181828.701825.181828.23
2017-03-0310:001824.991825.801823.231825.26
2017-03-0309:301825.841829.081824.981824.98
2017-03-0309:001825.321829.031824.021825.97
2017-03-0215:001821.141821.341821.141821.34
2017-03-0214:301821.361822.851821.111821.54
2017-03-0214:001819.431820.871819.231820.60
2017-03-0213:301817.861819.841817.411819.34
2017-03-0213:001816.601819.841816.601817.83
2017-03-0212:301819.301821.251816.561816.70
2017-03-0212:00
2017-03-0211:301821.531822.361821.531822.36
2017-03-0211:001817.801820.361817.481820.32
2017-03-0210:301818.261819.091817.601817.69
2017-03-0210:001818.521821.401818.061818.06
2017-03-0209:301822.061822.061816.891818.10
2017-03-0209:001827.611828.881821.521821.59
2017-03-0115:001814.831814.931814.831814.93
2017-03-0114:301814.921815.381813.541815.14
2017-03-0114:001811.181814.601811.181814.60
2017-03-0113:301811.481813.811811.131811.25
2017-03-0113:001811.301813.451810.181811.66
2017-03-0112:301812.601814.581810.391811.64
2017-03-0112:00
2017-03-0111:301806.751806.861806.751806.86
2017-03-0111:001806.231811.541803.491806.64
2017-03-0110:301815.001815.071806.331806.33
2017-03-0110:001814.801816.451813.661815.04
2017-03-0109:301813.791816.611813.401814.70
2017-03-0109:001805.941816.791805.451814.23
2017-02-2815:001796.961797.301796.961797.30
2017-02-2814:301806.481806.481797.191797.66
2017-02-2814:001807.711808.031806.181806.58
2017-02-2813:301809.711810.211807.741807.74
2017-02-2813:001810.581811.901809.321809.73
2017-02-2812:301810.801811.931809.251810.69
2017-02-2812:00
2017-02-2811:301810.311810.311809.921809.92
2017-02-2811:001808.551810.731807.771810.73
2017-02-2810:301810.011811.771808.691808.69
2017-02-2810:001808.041811.491807.961810.18
2017-02-2809:301809.151811.201806.851807.97
2017-02-2809:001803.021810.651801.941809.11
2017-02-2715:001805.241805.241804.651804.65
2017-02-2714:301804.751807.101803.771805.66
2017-02-2714:001805.001807.191804.711804.77
2017-02-2713:301808.631808.681804.491804.66
2017-02-2713:001804.251809.331804.251808.81
2017-02-2712:301803.421805.461802.621804.36
2017-02-2712:00
2017-02-2711:301799.181799.181798.891798.89
2017-02-2711:001801.261801.961798.731799.44
2017-02-2710:301800.561802.761800.351801.54
2017-02-2710:001810.781811.091795.381799.54
2017-02-2709:301809.441812.791808.491811.32
2017-02-2709:001800.551809.611797.441809.61
2017-02-2415:001806.351806.351806.351806.35
2017-02-2414:301807.181807.181804.341806.25
2017-02-2414:001805.811807.371805.701807.05
2017-02-2413:301803.031805.531803.031805.53
2017-02-2413:001807.271807.501800.761802.90
2017-02-2412:301812.461812.461807.171807.44
2017-02-2412:00
2017-02-2411:301813.931813.931813.871813.87
2017-02-2411:001817.071818.051813.341814.07
2017-02-2410:301814.051817.791813.521817.06
2017-02-2410:001810.671814.951810.671813.77
2017-02-2409:301801.551811.371800.811810.47
2017-02-2409:001799.801802.311797.861801.56
2017-02-2315:001801.001801.001800.831800.83
2017-02-2314:301798.161801.491797.561801.28
2017-02-2314:001799.851799.851797.481798.25
2017-02-2313:301799.081800.481798.931800.01
2017-02-2313:001798.331799.261797.191799.10
2017-02-2312:301795.951798.381795.711798.13
2017-02-2312:00
2017-02-2311:301796.141796.141795.731795.73
2017-02-2311:001795.971797.251795.161796.07
2017-02-2310:301791.951796.161791.901795.85
2017-02-2310:001789.111792.231787.021791.96
2017-02-2309:301791.121793.301789.051789.05
2017-02-2309:001792.861793.721789.851790.73
2017-02-2215:001787.551788.001787.551788.00
2017-02-2214:301786.921787.761786.341787.64
2017-02-2214:001786.261787.441785.771786.84
2017-02-2213:301784.501786.551784.221786.24
2017-02-2213:001786.641786.881784.451784.45
2017-02-2212:301784.681786.671783.721786.46
2017-02-2212:00
2017-02-2211:301785.761785.761785.411785.41
2017-02-2211:001786.101786.671784.651785.63
2017-02-2210:301788.141789.411785.951786.05
2017-02-2210:001790.911791.111787.151788.29
2017-02-2209:301789.141791.721788.791790.84
2017-02-2209:001794.431794.431787.841789.25
2017-02-2115:001795.021795.131795.021795.13
2017-02-2114:301794.251795.681794.091794.85
2017-02-2114:001794.461794.751793.821794.15
2017-02-2113:301795.841795.861794.261794.47
2017-02-2113:001794.681796.401794.681795.95
2017-02-2112:301793.421795.671792.771794.70
2017-02-2112:00
2017-02-2111:301789.831789.831789.271789.27
2017-02-2111:001789.991790.171789.141789.73
2017-02-2110:301789.811791.911789.581790.20
2017-02-2110:001788.771790.471787.451789.69
2017-02-2109:301788.821789.461786.751788.78
2017-02-2109:001785.631788.701782.911788.70
2017-02-2015:001787.831787.831787.571787.57
2017-02-2014:301786.861789.201786.771787.71
2017-02-2014:001784.941786.971784.881786.97
2017-02-2013:301787.421788.091785.001785.00
2017-02-2013:001787.191787.571786.251787.46
2017-02-2012:301780.121787.191779.421787.10
2017-02-2012:00
2017-02-2011:301777.081777.081776.671776.67
2017-02-2011:001773.241777.401773.051777.03
2017-02-2010:301774.651774.691772.921773.05
2017-02-2010:001776.361776.901773.261774.62
2017-02-2009:301776.331776.901773.511776.26
2017-02-2009:001778.861778.861773.571776.25
2017-02-1715:001782.961783.291782.961783.29
2017-02-1714:301779.921782.851777.381782.85
2017-02-1714:001778.081780.111777.261779.98
2017-02-1713:301774.401778.331774.401778.13
2017-02-1713:001771.091774.731770.891774.36
2017-02-1712:301769.751772.891769.751771.08
2017-02-1712:00
2017-02-1711:301770.651770.651770.451770.45
2017-02-1711:001772.561773.331769.301770.72
2017-02-1710:301771.391773.841770.401772.43
2017-02-1710:001769.601772.521769.601771.28
2017-02-1709:301762.671769.611759.431769.61
2017-02-1709:001768.731770.601760.801762.72

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