業種別株価指数 繊維製品 30分足 時系列データ

業種別株価指数 繊維製品
 
 
始値 
高値 
安値 
終値 
2017-10-2315:00808.33808.33807.98807.98
2017-10-2314:30808.67808.67807.67808.55
2017-10-2314:00808.31809.08807.45808.50
2017-10-2313:30808.28808.56807.29808.30
2017-10-2313:00808.13808.87808.08808.48
2017-10-2312:30807.33808.68807.33808.10
2017-10-2312:00
2017-10-2311:30807.15807.15807.12807.12
2017-10-2311:00808.19808.69806.80807.09
2017-10-2310:30808.48809.30807.79808.15
2017-10-2310:00806.70808.50806.54808.48
2017-10-2309:30806.15807.51804.70806.54
2017-10-2309:00806.10806.25803.83805.93
2017-10-2015:00798.57798.81798.57798.81
2017-10-2014:30799.22799.51798.26798.52
2017-10-2014:00798.98799.36798.46799.36
2017-10-2013:30798.73799.28798.18798.93
2017-10-2013:00797.80799.39797.80798.70
2017-10-2012:30800.03800.22797.64797.83
2017-10-2012:00
2017-10-2011:30800.69800.69800.57800.57
2017-10-2011:00800.96801.68800.45800.80
2017-10-2010:30798.91801.10798.72800.91
2017-10-2010:00799.33799.39797.97799.05
2017-10-2009:30797.91801.08797.91799.32
2017-10-2009:00795.90798.48795.90797.85
2017-10-1915:00795.74796.16795.74796.16
2017-10-1914:30796.62796.78795.43795.54
2017-10-1914:00796.72797.36796.63796.63
2017-10-1913:30796.11797.00795.96796.72
2017-10-1913:00796.46796.55794.55795.79
2017-10-1912:30797.79797.99796.08796.46
2017-10-1912:00
2017-10-1911:30798.08798.08797.95797.95
2017-10-1911:00796.65798.38796.62797.93
2017-10-1910:30796.05796.90795.91796.65
2017-10-1910:00795.32796.31795.28796.04
2017-10-1909:30795.90795.90794.91795.21
2017-10-1909:00795.12796.04793.92795.57
2017-10-1815:00795.04795.25795.04795.25
2017-10-1814:30795.28795.94794.12794.97
2017-10-1814:00793.73795.56793.50795.36
2017-10-1813:30791.84793.74791.83793.73
2017-10-1813:00792.62792.94791.82791.82
2017-10-1812:30794.61794.70792.37792.66
2017-10-1812:00
2017-10-1811:30794.22794.34794.22794.34
2017-10-1811:00794.94794.94793.86794.13
2017-10-1810:30795.76795.98794.07795.09
2017-10-1810:00794.88795.93794.61795.93
2017-10-1809:30794.16794.95792.69794.66
2017-10-1809:00794.95796.86793.54794.05
2017-10-1715:00793.48793.48793.40793.40
2017-10-1714:30792.30793.38791.61793.25
2017-10-1714:00792.31792.78791.95792.28
2017-10-1713:30793.11793.70792.33792.33
2017-10-1713:00792.70794.00792.67792.95
2017-10-1712:30792.34793.86792.24792.64
2017-10-1712:00
2017-10-1711:30792.46792.66792.46792.66
2017-10-1711:00791.30792.53791.30792.47
2017-10-1710:30791.78792.86791.16791.31
2017-10-1710:00793.33794.94791.58791.58
2017-10-1709:30793.99794.46792.52793.19
2017-10-1709:00794.49795.23792.98794.05
2017-10-1615:00790.73790.80790.73790.80
2017-10-1614:30792.43792.44790.96791.22
2017-10-1614:00793.45793.52792.03792.28
2017-10-1613:30792.87793.33792.82793.26
2017-10-1613:00793.19793.60792.53792.84
2017-10-1612:30792.32793.58792.32793.16
2017-10-1612:00
2017-10-1611:30792.02792.42792.02792.42
2017-10-1611:00791.34792.11791.19792.11
2017-10-1610:30790.97791.24790.16791.09
2017-10-1610:00792.58792.82790.90790.97
2017-10-1609:30792.09793.59791.78792.57
2017-10-1609:00793.01793.76791.42792.16
2017-10-1315:00792.21792.21792.00792.00
2017-10-1314:30792.18793.23792.00792.17
2017-10-1314:00793.64793.64791.46792.21
2017-10-1313:30793.43794.12792.40793.85
2017-10-1313:00793.32795.78792.91793.22
2017-10-1312:30790.93793.90790.52793.02
2017-10-1312:00
2017-10-1311:30789.26789.51789.26789.51
2017-10-1311:00789.65789.76788.65789.07
2017-10-1310:30787.30789.81787.22789.32
2017-10-1310:00787.62787.94787.13787.31
2017-10-1309:30785.68788.24785.68787.59
2017-10-1309:00790.58792.55785.65785.65
2017-10-1215:00794.73794.73794.46794.46
2017-10-1214:30793.95794.99793.75794.75
2017-10-1214:00794.63795.25793.69793.92
2017-10-1213:30793.05794.95792.86794.61
2017-10-1213:00793.17793.25792.66792.89
2017-10-1212:30793.73794.55793.15793.34
2017-10-1212:00
2017-10-1211:30793.18793.18793.04793.04
2017-10-1211:00792.36793.55792.12793.17
2017-10-1210:30791.70792.68791.56792.05
2017-10-1210:00792.89792.89791.44791.53
2017-10-1209:30793.22793.69791.78792.84
2017-10-1209:00795.84796.45792.44793.05
2017-10-1115:00795.15795.32795.15795.32
2017-10-1114:30795.29795.68794.50794.96
2017-10-1114:00795.08795.51794.82795.29
2017-10-1113:30794.64795.16794.34795.16
2017-10-1113:00794.79795.22794.19794.63
2017-10-1112:30793.45795.60792.95794.80
2017-10-1112:00
2017-10-1111:30793.07793.30793.07793.30
2017-10-1111:00793.84794.54793.02793.36
2017-10-1110:30793.56793.74792.90793.70
2017-10-1110:00792.53793.71792.02793.60
2017-10-1109:30791.32792.98791.14792.26
2017-10-1109:00795.68795.93791.11791.16
2017-10-1015:00797.54797.94797.54797.94
2017-10-1014:30797.19797.77796.97797.42
2017-10-1014:00797.37798.06796.60797.25
2017-10-1013:30795.78797.71795.54797.71
2017-10-1013:00796.25796.25795.46795.71
2017-10-1012:30796.30796.73795.91796.09
2017-10-1012:00
2017-10-1011:30796.10796.31796.10796.31
2017-10-1011:00795.00796.38794.92796.03
2017-10-1010:30795.65795.65794.96795.10
2017-10-1010:00796.82797.13795.04795.65
2017-10-1009:30797.06798.06796.53796.82
2017-10-1009:00795.39797.46794.82796.79
2017-10-0615:00793.71793.71793.68793.68
2017-10-0614:30794.02794.21792.66793.17
2017-10-0614:00793.90794.25793.70794.07
2017-10-0613:30794.41794.53793.81793.92
2017-10-0613:00793.52794.59793.52794.43
2017-10-0612:30794.24794.76793.40793.52
2017-10-0612:00
2017-10-0611:30794.51794.51794.44794.44
2017-10-0611:00794.79795.27794.51794.51
2017-10-0610:30795.43795.43794.22794.79
2017-10-0610:00796.14796.68795.24795.24
2017-10-0609:30796.98796.98794.86796.13
2017-10-0609:00797.47797.99796.32796.96
2017-10-0515:00796.66796.66796.41796.41
2017-10-0514:30795.66796.47795.45796.40
2017-10-0514:00795.97795.97795.31795.84
2017-10-0513:30795.72796.05795.24795.97
2017-10-0513:00794.95796.04794.69795.90
2017-10-0512:30794.88796.13794.49794.93
2017-10-0512:00
2017-10-0511:30794.91795.28794.91795.28
2017-10-0511:00794.51795.07794.14795.01
2017-10-0510:30792.96794.51792.79794.51
2017-10-0510:00791.89792.90791.44792.76
2017-10-0509:30794.56794.80791.87791.87
2017-10-0509:00801.15801.15794.43794.58
2017-10-0415:00792.10792.44792.10792.44
2017-10-0414:30790.55791.92790.21791.92
2017-10-0414:00791.59792.05789.69790.53
2017-10-0413:30792.21792.58791.60791.60
2017-10-0413:00792.91793.00791.81792.21
2017-10-0412:30793.34793.69792.67792.85
2017-10-0412:00
2017-10-0411:30793.21793.66793.21793.66
2017-10-0411:00792.81793.61792.70793.02
2017-10-0410:30792.77793.00792.05792.81
2017-10-0410:00791.64793.05791.31792.66
2017-10-0409:30793.34793.83791.62791.62
2017-10-0409:00792.59793.32790.59793.20
2017-10-0315:00791.36791.36791.09791.09
2017-10-0314:30790.23791.75790.08791.75
2017-10-0314:00789.45790.54789.38790.39
2017-10-0313:30788.97789.64788.69789.47
2017-10-0313:00790.11790.14789.11789.19
2017-10-0312:30789.71790.55789.64790.12
2017-10-0312:00
2017-10-0311:30789.04789.04788.83788.83
2017-10-0311:00788.99790.14788.91789.10
2017-10-0310:30786.97789.01786.90789.01
2017-10-0310:00786.63788.32786.61786.98
2017-10-0309:30788.60788.60786.22786.79
2017-10-0309:00790.01790.33787.73788.66
2017-10-0215:00785.64785.68785.64785.68
2017-10-0214:30787.12787.36785.17786.01
2017-10-0214:00787.23788.00786.97787.29
2017-10-0213:30787.20787.56786.23787.06
2017-10-0213:00788.44788.47787.23787.23
2017-10-0212:30787.68788.58786.82788.45
2017-10-0212:00
2017-10-0211:30786.97786.97786.97786.97
2017-10-0211:00788.38788.92786.46786.94
2017-10-0210:30789.70790.08787.99788.39
2017-10-0210:00790.64791.64789.47789.65
2017-10-0209:30789.44790.72789.25790.72
2017-10-0209:00792.90792.90788.76789.63
2017-09-2915:00791.21791.21790.89790.89
2017-09-2914:30791.44791.55789.99790.71
2017-09-2914:00790.61791.89790.61791.48
2017-09-2913:30791.66791.99790.28790.61
2017-09-2913:00791.03791.86790.48791.66
2017-09-2912:30791.06791.98790.93791.20
2017-09-2912:00
2017-09-2911:30791.77791.77791.64791.64
2017-09-2911:00790.65791.77790.46791.77
2017-09-2910:30789.76791.02789.60790.66
2017-09-2910:00791.01791.17789.39789.93
2017-09-2909:30792.22792.42790.82790.82
2017-09-2909:00793.19794.26791.66792.23
2017-09-2815:00794.18794.36794.18794.36
2017-09-2814:30792.99794.22792.83793.88
2017-09-2814:00792.31793.94791.31793.03
2017-09-2813:30792.37792.62791.99792.15
2017-09-2813:00792.26793.07792.22792.40
2017-09-2812:30789.68793.22789.51792.26
2017-09-2812:00
2017-09-2811:30789.65789.65789.52789.52
2017-09-2811:00788.35789.83787.31789.71
2017-09-2810:30788.95788.98787.65788.15
2017-09-2810:00788.91789.94788.55788.99
2017-09-2809:30790.33790.90788.82788.94
2017-09-2809:00793.26794.79789.51790.40
2017-09-2715:00781.14781.14781.09781.09
2017-09-2714:30780.87781.25779.68780.61
2017-09-2714:00782.78782.80780.71780.71
2017-09-2713:30781.28782.77781.08782.77
2017-09-2713:00781.48783.12781.08781.29
2017-09-2712:30779.45781.60779.45781.60
2017-09-2712:00
2017-09-2711:30778.87778.87778.65778.65
2017-09-2711:00778.04779.18778.01778.69
2017-09-2710:30777.60778.73775.99778.03
2017-09-2710:00776.84778.08776.41777.62
2017-09-2709:30776.39777.16776.22776.87
2017-09-2709:00777.82778.21775.72776.37
2017-09-2615:00776.95777.55776.95777.55
2017-09-2614:30776.17777.35775.96777.23
2017-09-2614:00776.55776.92775.93776.17
2017-09-2613:30775.36776.72775.36776.39
2017-09-2613:00775.81776.57775.06775.43
2017-09-2612:30778.07778.41775.53775.83
2017-09-2612:00
2017-09-2611:30778.33778.33778.30778.30
2017-09-2611:00775.37778.67775.06778.17
2017-09-2610:30774.55775.54774.39775.54
2017-09-2610:00773.70775.36773.70774.40
2017-09-2609:30772.55773.78771.68773.60
2017-09-2609:00774.62775.16771.93772.53
2017-09-2515:00774.51774.51774.26774.26
2017-09-2514:30774.13775.48773.91774.48
2017-09-2514:00773.89774.70773.53774.13
2017-09-2513:30773.10774.22772.94773.88
2017-09-2513:00773.98774.30772.67772.93
2017-09-2512:30773.35774.18772.78774.16
2017-09-2512:00
2017-09-2511:30775.04775.04775.01775.01
2017-09-2511:00772.82775.36772.49775.08
2017-09-2510:30773.73773.78772.07772.66
2017-09-2510:00773.57774.35773.36773.73
2017-09-2509:30774.06775.29773.51773.60
2017-09-2509:00774.02776.77773.83773.91
2017-09-2215:00770.58770.71770.58770.71
2017-09-2214:30771.21771.87770.68770.68
2017-09-2214:00771.55772.08770.61771.20
2017-09-2213:30771.13771.61770.43771.60
2017-09-2213:00771.17771.80770.91771.14
2017-09-2212:30772.99772.99770.14771.16
2017-09-2212:00
2017-09-2211:30773.68773.83773.68773.83
2017-09-2211:00773.83774.51772.28773.36
2017-09-2210:30772.06774.05772.06773.88
2017-09-2210:00774.74774.79771.58771.91
2017-09-2209:30776.84777.51773.46774.76
2017-09-2209:00778.23780.47776.62776.87
2017-09-2115:00780.42780.42779.97779.97
2017-09-2114:30779.88781.32779.60780.32
2017-09-2114:00781.08781.54779.88779.88
2017-09-2113:30781.78781.87780.16781.09
2017-09-2113:00781.41781.92780.30781.78
2017-09-2112:30782.04782.07780.42781.59
2017-09-2112:00
2017-09-2111:30782.96783.23782.96783.23
2017-09-2111:00782.82783.38782.20783.19
2017-09-2110:30782.60783.46782.29782.50
2017-09-2110:00780.97782.64780.11782.60
2017-09-2109:30782.65783.20780.68780.93
2017-09-2109:00784.58785.46782.49782.52
2017-09-2015:00780.03780.03779.83779.83
2017-09-2014:30778.50779.88778.26779.87
2017-09-2014:00779.53779.68777.96778.51
2017-09-2013:30780.26780.81778.77779.50
2017-09-2013:00780.97781.93780.16780.27
2017-09-2012:30784.75785.40780.90780.97
2017-09-2012:00
2017-09-2011:30782.85782.85782.24782.24
2017-09-2011:00782.90783.23781.77782.67
2017-09-2010:30783.23784.14782.63782.89
2017-09-2010:00782.38784.11782.34783.06
2017-09-2009:30784.89786.83782.33782.38
2017-09-2009:00782.88785.30782.34784.80
2017-09-1915:00784.32784.32784.31784.31
2017-09-1914:30784.74784.74783.33784.62
2017-09-1914:00782.97784.57782.29784.44
2017-09-1913:30780.88783.18780.75782.97
2017-09-1913:00781.77782.06780.83780.85
2017-09-1912:30780.78781.82780.55781.77
2017-09-1912:00
2017-09-1911:30781.54781.63781.54781.63
2017-09-1911:00781.82782.25780.87782.21
2017-09-1910:30780.35782.23780.35781.83
2017-09-1910:00780.70780.97779.73780.35
2017-09-1909:30778.70780.87778.70780.70
2017-09-1909:00779.19781.25778.43778.43
2017-09-1515:00771.39771.45771.39771.45
2017-09-1514:30771.19772.30770.57771.19
2017-09-1514:00772.47772.86771.27771.38
2017-09-1513:30771.94772.77771.84772.53
2017-09-1513:00769.19772.49769.19771.97
2017-09-1512:30767.51770.15766.94769.24
2017-09-1512:00
2017-09-1511:30766.87767.35766.87767.35
2017-09-1511:00767.13768.01766.84767.06
2017-09-1510:30768.16768.45766.94766.94
2017-09-1510:00769.10769.21767.99768.30
2017-09-1509:30768.09769.96768.09769.13
2017-09-1509:00767.55768.39766.07768.35

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