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 
2017-04-2615:00706.47706.55706.47706.55
2017-04-2614:30704.63706.05704.53705.92
2017-04-2614:00705.06705.32704.47704.63
2017-04-2613:30704.49705.32704.28705.05
2017-04-2613:00703.57704.39703.33704.10
2017-04-2612:30704.60704.67703.33703.66
2017-04-2612:00
2017-04-2611:30705.05705.05704.88704.88
2017-04-2611:00703.85705.43703.70705.09
2017-04-2610:30703.42704.01703.13703.91
2017-04-2610:00703.98704.85703.10703.46
2017-04-2609:30704.46706.53704.05704.05
2017-04-2609:00704.33706.32702.92704.50
2017-04-2515:00700.41700.41700.16700.16
2017-04-2514:30700.83701.72700.00700.39
2017-04-2514:00698.24700.87698.24700.67
2017-04-2513:30699.26699.44698.17698.22
2017-04-2513:00698.08699.34697.90699.27
2017-04-2512:30699.31700.05697.75698.23
2017-04-2512:00
2017-04-2511:30698.20698.48698.20698.48
2017-04-2511:00697.38699.53697.32698.42
2017-04-2510:30697.23697.74697.08697.38
2017-04-2510:00696.93697.34696.21697.25
2017-04-2509:30697.67698.00695.89696.83
2017-04-2509:00695.68697.95695.61697.64
2017-04-2415:00695.85695.85695.58695.58
2017-04-2414:30696.21696.62695.62696.40
2017-04-2414:00694.44696.47694.44696.06
2017-04-2413:30694.03694.56694.03694.41
2017-04-2413:00694.76695.00693.94693.96
2017-04-2412:30695.15695.24694.63694.82
2017-04-2412:00
2017-04-2411:30694.75694.83694.75694.83
2017-04-2411:00694.28695.41694.28694.63
2017-04-2410:30694.47694.54693.74694.28
2017-04-2410:00694.60695.12693.81694.54
2017-04-2409:30695.29695.39693.54694.25
2017-04-2409:00696.95697.50693.81695.07
2017-04-2115:00689.66689.66689.24689.24
2017-04-2114:30690.22690.35689.73689.97
2017-04-2114:00688.82690.26688.47690.18
2017-04-2113:30687.92688.94687.84688.94
2017-04-2113:00688.09688.26687.56687.92
2017-04-2112:30688.38688.38687.32688.10
2017-04-2112:00
2017-04-2111:30689.66689.73689.66689.73
2017-04-2111:00688.69690.22688.25689.67
2017-04-2110:30688.69688.83688.00688.57
2017-04-2110:00688.84689.43688.25688.69
2017-04-2109:30690.97690.97689.06689.11
2017-04-2109:00690.16691.34688.09690.94
2017-04-2015:00687.16687.30687.16687.30
2017-04-2014:30688.41688.44686.64687.15
2017-04-2014:00689.04689.37688.14688.60
2017-04-2013:30689.17689.74688.92688.97
2017-04-2013:00688.71689.30688.52689.17
2017-04-2012:30687.95688.96687.75688.71
2017-04-2012:00
2017-04-2011:30687.76687.76687.39687.39
2017-04-2011:00688.39688.64687.50687.70
2017-04-2010:30686.83688.62686.79688.39
2017-04-2010:00686.44687.06686.20686.80
2017-04-2009:30687.24687.45685.82686.43
2017-04-2009:00685.35687.39685.29687.06
2017-04-1915:00683.84683.84683.25683.25
2017-04-1914:30685.44685.54683.92684.01
2017-04-1914:00685.06685.55684.30685.41
2017-04-1913:30683.98684.83683.79684.83
2017-04-1913:00683.40684.50683.40684.10
2017-04-1912:30683.42683.65682.90683.40
2017-04-1912:00
2017-04-1911:30683.40683.40683.14683.14
2017-04-1911:00682.68683.21682.42683.21
2017-04-1910:30682.12682.65681.36682.65
2017-04-1910:00684.19684.57681.91682.08
2017-04-1909:30682.40685.14682.40684.31
2017-04-1909:00681.12683.05681.12682.37
2017-04-1815:00683.39683.39683.20683.20
2017-04-1814:30684.33684.77683.22683.52
2017-04-1814:00684.14684.91684.06684.36
2017-04-1813:30684.13684.42683.52684.03
2017-04-1813:00682.74684.47682.74684.25
2017-04-1812:30684.28684.28682.41682.67
2017-04-1812:00
2017-04-1811:30683.91683.91683.81683.81
2017-04-1811:00683.51684.25683.33684.06
2017-04-1810:30685.55685.55683.12683.44
2017-04-1810:00684.97685.55684.88685.55
2017-04-1809:30686.56686.97684.79684.97
2017-04-1809:00684.39687.16684.20686.62
2017-04-1715:00678.79678.80678.79678.80
2017-04-1714:30678.51678.86677.90678.56
2017-04-1714:00677.09678.51677.07678.48
2017-04-1713:30679.04679.17676.86677.05
2017-04-1713:00677.75679.27677.47679.09
2017-04-1712:30676.75678.93676.58677.72
2017-04-1712:00
2017-04-1711:30675.89676.39675.89676.39
2017-04-1711:00674.25676.32674.25675.71
2017-04-1710:30674.21674.82672.96674.33
2017-04-1710:00673.98674.69673.31674.11
2017-04-1709:30674.31674.32672.98674.01
2017-04-1709:00674.71676.09673.94674.02
2017-04-1415:00676.83676.83676.52676.52
2017-04-1414:30676.50677.31675.68676.21
2017-04-1414:00678.34678.35676.38676.51
2017-04-1413:30677.67678.32677.43678.32
2017-04-1413:00677.41677.79676.83677.70
2017-04-1412:30677.46677.99677.32677.41
2017-04-1412:00
2017-04-1411:30677.95677.95677.85677.85
2017-04-1411:00678.74679.15677.57678.21
2017-04-1410:30679.40679.77678.35678.77
2017-04-1410:00680.13680.99679.18679.35
2017-04-1409:30680.18680.79679.07680.13
2017-04-1409:00682.57685.10679.69680.21
2017-04-1315:00686.02686.02685.76685.76
2017-04-1314:30684.97687.17684.83685.92
2017-04-1314:00684.16685.62683.92684.85
2017-04-1313:30684.69684.69683.66684.16
2017-04-1313:00684.60684.87684.13684.60
2017-04-1312:30683.32684.70683.32684.47
2017-04-1312:00
2017-04-1311:30682.68682.81682.68682.81
2017-04-1311:00682.92683.76682.55682.55
2017-04-1310:30682.10683.80681.83682.77
2017-04-1310:00682.00682.35681.12682.10
2017-04-1309:30682.67683.10681.44681.93
2017-04-1309:00685.06685.76682.16682.69
2017-04-1215:00690.23690.23689.74689.74
2017-04-1214:30688.98689.93688.69689.87
2017-04-1214:00688.52689.12687.95689.01
2017-04-1213:30688.94689.25688.24688.57
2017-04-1213:00689.80689.81688.34688.94
2017-04-1212:30690.74690.92689.76689.84
2017-04-1212:00
2017-04-1211:30691.53691.53691.16691.16
2017-04-1211:00691.64691.98691.10691.37
2017-04-1210:30689.40692.25688.79691.67
2017-04-1210:00690.25690.72689.09689.48
2017-04-1209:30692.06692.46689.74690.27
2017-04-1209:00693.82693.98690.65692.09
2017-04-1115:00698.46698.46697.85697.85
2017-04-1114:30698.49698.53697.37698.00
2017-04-1114:00697.44698.49697.40698.49
2017-04-1113:30697.20697.53696.82697.44
2017-04-1113:00696.47696.98695.99696.95
2017-04-1112:30696.07697.34695.99696.48
2017-04-1112:00
2017-04-1111:30698.22698.23698.22698.23
2017-04-1111:00698.74699.01697.20698.21
2017-04-1110:30700.24700.33698.74698.87
2017-04-1110:00701.52701.52699.84700.20
2017-04-1109:30700.60702.15700.60701.57
2017-04-1109:00699.62700.90698.41700.50
2017-04-1015:00702.13702.13701.72701.72
2017-04-1014:30702.61703.00701.65702.61
2017-04-1014:00701.36702.77701.26702.54
2017-04-1013:30701.66701.92701.19701.37
2017-04-1013:00702.65702.86701.31701.56
2017-04-1012:30703.63703.63702.13702.65
2017-04-1012:00
2017-04-1011:30702.46702.69702.46702.69
2017-04-1011:00702.97703.37701.88702.52
2017-04-1010:30703.44703.52701.65703.00
2017-04-1010:00703.69704.30702.92703.45
2017-04-1009:30702.70703.64701.45703.49
2017-04-1009:00701.53703.89699.98702.80
2017-04-0715:00696.06696.06695.73695.73
2017-04-0714:30698.46699.47695.14695.92
2017-04-0714:00696.23698.46695.57698.37
2017-04-0713:30696.96697.51696.20696.23
2017-04-0713:00697.43698.42696.80696.80
2017-04-0712:30696.76697.52696.08697.48
2017-04-0712:00
2017-04-0711:30696.71696.80696.71696.80
2017-04-0711:00695.45696.80693.03696.76
2017-04-0710:30696.00698.53694.52695.23
2017-04-0710:00696.21698.37694.23696.41
2017-04-0709:30694.73696.21694.55696.21
2017-04-0709:00693.23695.33692.97694.80
2017-04-0615:00687.15687.15686.96686.96
2017-04-0614:30688.10688.66685.81687.11
2017-04-0614:00688.16688.16687.32688.01
2017-04-0613:30686.16688.20685.86688.20
2017-04-0613:00688.25689.12686.02686.14
2017-04-0612:30690.79691.11688.09688.37
2017-04-0612:00
2017-04-0611:30691.15691.40691.15691.40
2017-04-0611:00693.87693.87690.99690.99
2017-04-0610:30693.57694.53693.22693.85
2017-04-0610:00694.30694.65693.57693.60
2017-04-0609:30692.19694.93691.46694.39
2017-04-0609:00697.10698.96691.75691.88
2017-04-0515:00699.65699.65698.87698.87
2017-04-0514:30699.63700.05698.57699.55
2017-04-0514:00698.44699.76697.82699.72
2017-04-0513:30697.46698.74697.14698.55
2017-04-0513:00697.21697.83696.25697.44
2017-04-0512:30698.63698.63696.65697.24
2017-04-0512:00
2017-04-0511:30699.96699.96699.88699.88
2017-04-0511:00701.19701.37700.05700.31
2017-04-0510:30701.69701.96700.84701.23
2017-04-0510:00700.54701.74698.87701.74
2017-04-0509:30701.00701.70700.22700.47
2017-04-0509:00700.71702.11699.50700.82
2017-04-0415:00699.24699.24699.20699.20
2017-04-0414:30698.44699.80697.12699.19
2017-04-0414:00697.90698.64697.22698.43
2017-04-0413:30698.21698.61695.82697.86
2017-04-0413:00698.56698.90696.30698.06
2017-04-0412:30700.32700.33698.43698.76
2017-04-0412:00
2017-04-0411:30701.05701.05700.72700.72
2017-04-0411:00702.37702.66700.69700.99
2017-04-0410:30702.40702.63701.72702.43
2017-04-0410:00702.55702.64701.22702.43
2017-04-0409:30700.26702.55700.09702.55
2017-04-0409:00703.69703.69699.20700.39
2017-04-0315:00707.04707.04706.91706.91
2017-04-0314:30710.21710.44707.18707.18
2017-04-0314:00707.17710.40707.17710.15
2017-04-0313:30706.50707.47706.42707.12
2017-04-0313:00706.28707.06705.96706.49
2017-04-0312:30706.93707.12705.30706.25
2017-04-0312:00
2017-04-0311:30706.51707.01706.51707.01
2017-04-0311:00706.75707.01706.15706.47
2017-04-0310:30705.04706.77704.26706.77
2017-04-0310:00702.66705.11702.48704.89
2017-04-0309:30702.59702.91701.65702.67
2017-04-0309:00705.35705.47701.80702.59
2017-03-3115:00705.26705.26704.25704.25
2017-03-3114:30710.43710.44705.71705.71
2017-03-3114:00712.13712.13709.95710.42
2017-03-3113:30713.74713.96711.77712.16
2017-03-3113:00714.81715.10713.76713.76
2017-03-3112:30714.91715.36714.21714.78
2017-03-3112:00
2017-03-3111:30714.73714.99714.73714.99
2017-03-3111:00713.99715.25713.71714.75
2017-03-3110:30715.06715.55713.63713.99
2017-03-3110:00714.89715.64714.50715.04
2017-03-3109:30715.43716.06714.26715.02
2017-03-3109:00715.68715.93713.94715.39
2017-03-3015:00712.91712.91712.75712.75
2017-03-3014:30712.19713.19712.02712.74
2017-03-3014:00713.89713.91712.15712.19
2017-03-3013:30714.96716.08713.72713.91
2017-03-3013:00716.39716.70714.96714.96
2017-03-3012:30716.01717.62715.85716.30
2017-03-3012:00
2017-03-3011:30717.94717.94717.64717.64
2017-03-3011:00718.18718.71717.08717.88
2017-03-3010:30720.64720.66717.89718.18
2017-03-3010:00719.68720.81719.68720.64
2017-03-3009:30719.75719.98718.75719.35
2017-03-3009:00720.54722.68719.55719.73
2017-03-2915:00720.50720.69720.50720.69
2017-03-2914:30719.99720.48718.82719.89
2017-03-2914:00720.62721.21719.78720.00
2017-03-2913:30721.06721.46720.09720.62
2017-03-2913:00720.24721.47720.13721.06
2017-03-2912:30721.57721.57719.93720.03
2017-03-2912:00
2017-03-2911:30722.28722.48722.28722.48
2017-03-2911:00721.71722.90721.38722.10
2017-03-2910:30720.51721.92720.51721.57
2017-03-2910:00719.78721.18719.78720.51
2017-03-2909:30721.66722.34719.36719.78
2017-03-2909:00718.58721.93717.68721.68
2017-03-2815:00720.01720.55720.01720.55
2017-03-2814:30717.47720.06717.47720.06
2017-03-2814:00716.74717.81716.59717.46
2017-03-2813:30716.85717.89716.65716.78
2017-03-2813:00717.67718.25716.54717.14
2017-03-2812:30716.89717.84716.76717.67
2017-03-2812:00
2017-03-2811:30717.40717.40716.77716.77
2017-03-2811:00715.79717.39715.36717.39
2017-03-2810:30714.72716.11714.43715.79
2017-03-2810:00715.72716.12713.84714.71
2017-03-2809:30716.40717.74715.66715.68
2017-03-2809:00713.22716.75712.61716.40
2017-03-2715:00709.25709.25709.12709.12
2017-03-2714:30709.02709.32707.85709.13
2017-03-2714:00709.74709.74708.26709.02
2017-03-2713:30709.05710.03709.05709.74
2017-03-2713:00709.01709.80708.51708.92
2017-03-2712:30708.56710.15708.56709.01
2017-03-2712:00
2017-03-2711:30708.71708.71708.48708.48
2017-03-2711:00708.16709.09707.75708.40
2017-03-2710:30708.65709.15707.97708.16
2017-03-2710:00709.17709.45707.17708.69
2017-03-2709:30711.75711.85709.10709.10
2017-03-2709:00712.43712.84710.49711.74
2017-03-2415:00718.31718.40718.31718.40
2017-03-2414:30716.29718.65716.20718.43
2017-03-2414:00714.60716.50714.60716.20
2017-03-2413:30714.77715.70714.60714.60
2017-03-2413:00714.84715.64714.23714.77
2017-03-2412:30714.55715.05712.27714.87
2017-03-2412:00
2017-03-2411:30714.95714.95714.80714.80
2017-03-2411:00713.88715.34713.61714.80
2017-03-2410:30714.53716.30714.03714.03
2017-03-2410:00714.55715.06712.35714.72
2017-03-2409:30711.86714.81711.83714.63
2017-03-2409:00709.85712.59709.42711.59
2017-03-2315:00710.07710.07709.78709.78
2017-03-2314:30710.29710.90709.58710.49
2017-03-2314:00710.58710.90710.02710.30
2017-03-2313:30709.47711.48709.31710.71
2017-03-2313:00709.17709.83708.83709.53
2017-03-2312:30710.75710.75709.08709.16
2017-03-2312:00
2017-03-2311:30710.44710.78710.44710.78
2017-03-2311:00710.22710.76709.42710.62
2017-03-2310:30707.94710.85707.94710.42
2017-03-2310:00709.99709.99707.59707.93
2017-03-2309:30709.42710.17707.90709.99
2017-03-2309:00708.81710.11707.84709.42

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