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 
2017-02-2315:001801.001801.001800.831800.83
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
2017-02-1615:001769.391769.721769.391769.72
2017-02-1614:301768.521770.331766.671769.40
2017-02-1614:001770.241770.971768.341768.40
2017-02-1613:301770.531770.811769.591770.45
2017-02-1613:001770.561770.561769.211770.34
2017-02-1612:301768.781770.831766.421770.67
2017-02-1612:00
2017-02-1611:301769.821769.821769.661769.66
2017-02-1611:001765.771770.911765.771769.76
2017-02-1610:301770.201773.491763.431765.66
2017-02-1610:001766.221770.531766.221770.22
2017-02-1609:301763.931767.661763.311766.30
2017-02-1609:001767.631768.981762.931763.89
2017-02-1515:001763.191763.301763.191763.30
2017-02-1514:301763.771764.901762.581764.13
2017-02-1514:001762.991764.721762.431763.96
2017-02-1513:301765.101765.401762.831762.95
2017-02-1513:001764.921766.471764.851765.20
2017-02-1512:301769.031769.031763.751765.23
2017-02-1512:00
2017-02-1511:301768.751768.791768.751768.79
2017-02-1511:001769.501771.291768.131768.49
2017-02-1510:301770.611770.711769.191769.55
2017-02-1510:001774.121774.621769.401770.66
2017-02-1509:301772.421776.451771.921774.54
2017-02-1509:001774.791777.291770.401772.27
2017-02-1415:001757.171757.171757.091757.09
2017-02-1414:301765.281765.281757.181757.18
2017-02-1414:001765.271765.571762.941765.35
2017-02-1413:301764.671765.071763.961765.07
2017-02-1413:001764.341765.491762.681764.60
2017-02-1412:301769.371769.371764.351764.35
2017-02-1412:00
2017-02-1411:301769.301769.301769.081769.08
2017-02-1411:001763.981769.521763.981769.52
2017-02-1410:301765.921768.391762.561763.91
2017-02-1410:001770.071770.071766.011766.01
2017-02-1409:301768.951772.441768.391769.82
2017-02-1409:001784.061784.361768.481768.74
2017-02-1315:001785.381785.381785.181785.18
2017-02-1314:301787.721788.031785.151786.08
2017-02-1314:001787.191788.651786.871787.86
2017-02-1313:301789.771789.981786.701787.08
2017-02-1313:001788.341789.711787.441789.66
2017-02-1312:301786.551789.101786.461788.39
2017-02-1312:00
2017-02-1311:301785.321785.321785.221785.22
2017-02-1311:001785.791786.541784.831785.68
2017-02-1310:301780.591786.771780.591785.34
2017-02-1310:001778.571780.741777.041780.17
2017-02-1309:301781.721782.731777.691778.52
2017-02-1309:001782.991785.821778.161781.82
2017-02-1015:001769.061769.061769.041769.04
2017-02-1014:301767.301770.171767.091769.11
2017-02-1014:001768.471768.771766.481767.40
2017-02-1013:301766.081768.511765.591768.51
2017-02-1013:001768.461769.091766.281766.28
2017-02-1012:301768.221768.571767.211768.24
2017-02-1012:00
2017-02-1011:301765.951766.721765.951766.72
2017-02-1011:001768.741768.831765.031765.43
2017-02-1010:301766.081769.111766.081768.72
2017-02-1010:001763.721767.151762.611765.93
2017-02-1009:301761.111766.061760.831763.75
2017-02-1009:001766.811766.811759.911760.72
2017-02-0915:001752.071752.691752.071752.69
2017-02-0914:301754.221754.941749.331751.26
2017-02-0914:001751.521753.931751.341753.93
2017-02-0913:301750.091751.781749.451751.65
2017-02-0913:001748.661750.721748.631750.09
2017-02-0912:301750.661751.321747.991748.62
2017-02-0912:00
2017-02-0911:301753.711753.711753.611753.61
2017-02-0911:001751.451755.061751.451753.97
2017-02-0910:301746.291751.451745.851751.42
2017-02-0910:001741.941747.581741.261746.47
2017-02-0909:301743.151744.411741.801741.86
2017-02-0909:001745.621748.271742.601742.87
2017-02-0815:001749.421749.421748.851748.85
2017-02-0814:301744.891750.991744.891749.25
2017-02-0814:001745.821746.311744.971744.97
2017-02-0813:301743.151746.241743.151745.82
2017-02-0813:001742.751743.651741.251743.28
2017-02-0812:301744.441744.441742.001742.68
2017-02-0812:00
2017-02-0811:301742.521742.521741.861741.86
2017-02-0811:001741.091744.411740.751742.90
2017-02-0810:301744.011744.981739.521740.81
2017-02-0810:001750.391752.211743.771743.77
2017-02-0809:301754.631758.831750.121750.43
2017-02-0809:001755.291756.181750.581754.95
2017-02-0715:001745.381745.751745.381745.75
2017-02-0714:301746.241746.561743.781744.80
2017-02-0714:001745.841746.871744.671746.39
2017-02-0713:301742.901745.771741.181745.62
2017-02-0713:001741.051743.091740.861743.09
2017-02-0712:301738.171741.921738.171740.97
2017-02-0712:00
2017-02-0711:301737.001737.001736.921736.92
2017-02-0711:001739.791740.281736.451737.05
2017-02-0710:301737.121739.791736.331739.79
2017-02-0710:001737.481739.831736.631737.24
2017-02-0709:301743.221743.221736.691736.99
2017-02-0709:001741.061744.331739.291743.45
2017-02-0615:001756.201756.611756.201756.61
2017-02-0614:301759.391759.391755.871756.17
2017-02-0614:001757.331759.701757.181759.44
2017-02-0613:301753.971757.361753.701757.36
2017-02-0613:001752.741755.521751.641753.98
2017-02-0612:301757.941757.941752.961753.06
2017-02-0612:00
2017-02-0611:301757.331757.331756.831756.83
2017-02-0611:001756.391757.741755.041757.42
2017-02-0610:301755.151756.461754.721756.38
2017-02-0610:001751.961756.291751.281755.35
2017-02-0609:301760.811761.581752.061752.06
2017-02-0609:001771.011771.011760.541760.76
2017-02-0315:001763.691763.781763.691763.78
2017-02-0314:301766.601766.601763.721764.05
2017-02-0314:001762.181766.541761.331766.54
2017-02-0313:301767.111767.651761.431762.30
2017-02-0313:001768.631769.811766.391766.97
2017-02-0312:301764.161774.811764.071768.52
2017-02-0312:00
2017-02-0311:301761.691761.691761.261761.26
2017-02-0311:001766.611767.321760.121761.91
2017-02-0310:301763.611767.561761.591766.78
2017-02-0310:001767.051768.591761.231763.63
2017-02-0309:301763.861768.491763.861766.94
2017-02-0309:001754.951765.321754.951764.37
2017-02-0215:001750.601751.201750.601751.20
2017-02-0214:301755.241755.301747.871749.11
2017-02-0214:001757.211757.301754.451755.15
2017-02-0213:301756.591757.241755.461757.00
2017-02-0213:001758.771759.051756.311756.60
2017-02-0212:301758.761760.961757.461759.16
2017-02-0212:00
2017-02-0211:301762.101762.101761.931761.93
2017-02-0211:001761.641761.851760.811761.74
2017-02-0210:301758.851761.661758.851761.60
2017-02-0210:001758.481758.881755.851758.81
2017-02-0209:301759.791763.101757.591758.48
2017-02-0209:001762.361763.911759.691759.83
2017-02-0115:001765.351765.351765.281765.28
2017-02-0114:301765.091766.411763.171766.04
2017-02-0114:001765.201766.991763.871765.21
2017-02-0113:301764.961767.281764.891765.02
2017-02-0113:001765.161765.161761.841765.01
2017-02-0112:301760.781765.891760.491765.04
2017-02-0112:00
2017-02-0111:301760.571760.571760.301760.30
2017-02-0111:001760.561760.951758.741760.53
2017-02-0110:301757.761760.861755.411760.61
2017-02-0110:001756.241759.801755.881757.51
2017-02-0109:301760.101761.651755.981756.58
2017-02-0109:001758.371763.411756.421760.30
2017-01-3115:001753.221753.221752.521752.52
2017-01-3114:301753.971757.381753.551754.34
2017-01-3114:001755.551755.631752.771754.01
2017-01-3113:301753.311757.081753.311755.63
2017-01-3113:001752.501753.421751.551753.33
2017-01-3112:301748.641752.801748.641752.55
2017-01-3112:00
2017-01-3111:301750.071750.071749.701749.70
2017-01-3111:001749.851751.171749.761750.21
2017-01-3110:301752.221752.631749.821749.82
2017-01-3110:001754.681756.321752.101752.10
2017-01-3109:301749.491756.261749.461754.44
2017-01-3109:001747.361752.761744.961749.48
2017-01-3015:001760.051760.651760.051760.65
2017-01-3014:301759.251760.831758.601760.23
2017-01-3014:001759.631760.931757.731758.96
2017-01-3013:301757.581759.521757.501759.41
2017-01-3013:001756.251759.071756.251757.48
2017-01-3012:301754.281756.911754.051756.33
2017-01-3012:00
2017-01-3011:301754.891755.171754.891755.17
2017-01-3011:001751.461754.871751.461754.87
2017-01-3010:301749.111751.041748.301751.04
2017-01-3010:001754.871755.031749.181749.26
2017-01-3009:301757.691758.371754.641754.64
2017-01-3009:001759.261760.101753.271757.35
2017-01-2715:001754.391754.601754.391754.60
2017-01-2714:301754.201755.141752.391752.90
2017-01-2714:001754.801757.231752.661754.14
2017-01-2713:301757.811757.811754.771754.84
2017-01-2713:001758.421759.371757.341757.99
2017-01-2712:301760.391760.541757.631758.36
2017-01-2712:00
2017-01-2711:301758.771758.961758.771758.96
2017-01-2711:001760.471760.791756.421758.63
2017-01-2710:301763.351763.421756.751760.23
2017-01-2710:001761.271763.591760.501763.15
2017-01-2709:301755.501760.941755.451760.91
2017-01-2709:001751.101757.721750.201755.65
2017-01-2615:001748.441748.441748.341748.34
2017-01-2614:301747.411749.991747.091748.04
2017-01-2614:001746.571747.751746.061747.45
2017-01-2613:301747.231749.951746.271746.67
2017-01-2613:001745.151747.941745.001747.23
2017-01-2612:301744.171746.981743.611745.13
2017-01-2612:00
2017-01-2611:301743.131743.131742.711742.71
2017-01-2611:001742.241744.871741.551743.13
2017-01-2610:301741.341743.881740.281742.17
2017-01-2610:001742.441743.801741.301741.54
2017-01-2609:301741.631747.841741.451742.56
2017-01-2609:001740.741741.661733.301741.49
2017-01-2515:001732.581733.231732.581733.23
2017-01-2514:301733.031733.621731.361732.25
2017-01-2514:001731.901733.071730.811733.07
2017-01-2513:301732.991733.171731.731731.79
2017-01-2513:001732.641732.961731.891732.92
2017-01-2512:301731.531733.651730.451732.58
2017-01-2512:00
2017-01-2511:301731.661731.811731.661731.81
2017-01-2511:001736.611736.811731.161731.65
2017-01-2510:301738.531738.791735.891736.42
2017-01-2510:001741.921741.921738.081738.50
2017-01-2509:301745.811746.311741.681742.44
2017-01-2509:001753.601754.021745.671745.82
2017-01-2415:001735.541735.541735.081735.08
2017-01-2414:301735.381740.011735.381737.31
2017-01-2414:001738.141738.311733.351735.39
2017-01-2413:301738.721740.691737.661738.01
2017-01-2413:001736.451738.771735.181738.60
2017-01-2412:301733.591737.051733.591736.24
2017-01-2412:00
2017-01-2411:301738.211738.421738.211738.42
2017-01-2411:001737.441738.651736.831738.14
2017-01-2410:301743.131743.131737.281737.47
2017-01-2410:001737.161743.861737.161743.29
2017-01-2409:301737.891738.801735.881737.23
2017-01-2409:001738.201739.681733.021737.95
2017-01-2315:001731.961731.961731.331731.33
2017-01-2314:301740.121741.081732.381732.75
2017-01-2314:001740.311741.041738.361739.65
2017-01-2313:301733.531739.871733.531739.87
2017-01-2313:001733.791734.451732.591733.55
2017-01-2312:301733.321734.451732.821734.05
2017-01-2312:00
2017-01-2311:301735.361735.481735.361735.48
2017-01-2311:001734.931735.511733.561735.38
2017-01-2310:301734.351736.471733.051734.92
2017-01-2310:001737.491738.401733.581734.20
2017-01-2309:301738.121738.861735.581737.48
2017-01-2309:001744.701744.701732.041738.41
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

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