業種別株価指数 化学 30分足 時系列データ

業種別株価指数 化学
 
 
始値 
高値 
安値 
終値 
2017-05-2615:001769.371769.371768.901768.90
2017-05-2614:301771.881771.881768.951769.69
2017-05-2614:001773.821773.831767.951771.87
2017-05-2613:301773.351773.921773.301773.87
2017-05-2613:001772.721773.371771.401773.37
2017-05-2612:301771.071772.891770.621772.69
2017-05-2612:00
2017-05-2611:301772.141772.361772.141772.36
2017-05-2611:001773.331773.531770.061771.98
2017-05-2610:301774.161775.621773.341773.34
2017-05-2610:001775.781776.201773.411774.19
2017-05-2609:301777.071777.071774.861775.70
2017-05-2609:001776.511777.021773.171777.02
2017-05-2515:001779.981779.981779.821779.82
2017-05-2514:301780.861782.561779.431779.62
2017-05-2514:001781.471782.401780.861780.86
2017-05-2513:301780.431782.521780.251781.50
2017-05-2513:001782.141782.371779.781780.46
2017-05-2512:301782.181782.781780.471782.07
2017-05-2512:00
2017-05-2511:301783.531783.661783.531783.66
2017-05-2511:001783.121783.901781.271783.34
2017-05-2510:301781.011785.441781.011783.27
2017-05-2510:001778.151780.361776.681780.36
2017-05-2509:301775.111779.511774.941778.31
2017-05-2509:001784.471784.621774.131775.25
2017-05-2415:001785.081785.081785.051785.05
2017-05-2414:301781.811785.441781.541785.44
2017-05-2414:001780.731782.281780.731781.66
2017-05-2413:301780.471782.281780.161780.66
2017-05-2413:001782.041782.411780.201780.42
2017-05-2412:301782.581783.671781.361781.56
2017-05-2412:00
2017-05-2411:301782.551782.901782.551782.90
2017-05-2411:001783.671783.691781.071782.58
2017-05-2410:301784.221784.371782.161783.61
2017-05-2410:001785.311786.421784.151784.21
2017-05-2409:301785.361786.151782.291785.24
2017-05-2409:001793.331793.331785.001785.35
2017-05-2315:001777.601777.801777.601777.80
2017-05-2314:301778.731778.771774.431777.11
2017-05-2314:001780.371780.701778.541778.74
2017-05-2313:301781.701781.811780.321780.41
2017-05-2313:001780.991781.991780.971781.67
2017-05-2312:301781.621782.761780.351780.99
2017-05-2312:00
2017-05-2311:301781.141781.141780.911780.91
2017-05-2311:001781.071782.801780.441781.18
2017-05-2310:301781.871783.131781.041781.09
2017-05-2310:001786.481786.481781.751781.90
2017-05-2309:301784.861787.921782.331786.54
2017-05-2309:001780.471786.511780.471785.35
2017-05-2215:001780.751780.751780.741780.74
2017-05-2214:301777.851780.651777.761780.65
2017-05-2214:001777.531779.601777.531777.95
2017-05-2213:301779.601779.601777.411777.43
2017-05-2213:001779.851779.851778.401779.65
2017-05-2212:301780.451780.831778.711779.91
2017-05-2212:00
2017-05-2211:301779.021779.021778.761778.76
2017-05-2211:001778.601780.501778.471778.99
2017-05-2210:301777.941779.711776.991778.69
2017-05-2210:001778.951779.651777.511778.84
2017-05-2209:301785.101785.291777.611778.58
2017-05-2209:001782.021786.561780.721785.18
2017-05-1915:001774.521774.521774.011774.01
2017-05-1914:301774.241776.031772.491775.25
2017-05-1914:001770.831774.921770.831774.37
2017-05-1913:301768.901770.851768.771770.78
2017-05-1913:001770.821771.801768.191768.89
2017-05-1912:301763.701771.381763.021770.92
2017-05-1912:00
2017-05-1911:301762.851762.951762.851762.95
2017-05-1911:001760.111763.071759.471762.65
2017-05-1910:301758.651763.141758.651760.12
2017-05-1910:001754.421758.741753.371758.74
2017-05-1909:301758.661759.021754.231754.99
2017-05-1909:001764.921765.391755.131758.30
2017-05-1815:001761.671761.671761.581761.58
2017-05-1814:301762.121762.401761.321761.86
2017-05-1814:001759.851762.351759.851762.03
2017-05-1813:301759.501760.981758.651760.54
2017-05-1813:001760.531761.501759.371759.51
2017-05-1812:301762.571762.571759.691760.44
2017-05-1812:00
2017-05-1811:301764.841765.141764.841765.14
2017-05-1811:001760.531764.681760.531764.68
2017-05-1810:301760.471761.221758.201760.67
2017-05-1810:001762.871762.881757.641760.36
2017-05-1809:301771.601771.701761.971762.81
2017-05-1809:001763.691773.101763.691771.90
2017-05-1715:001789.491789.491789.121789.12
2017-05-1714:301789.581790.261787.091789.38
2017-05-1714:001787.861790.301787.611789.84
2017-05-1713:301787.881788.791787.091787.68
2017-05-1713:001786.811788.521786.811787.82
2017-05-1712:301789.611790.181786.631786.74
2017-05-1712:00
2017-05-1711:301792.341792.341792.311792.31
2017-05-1711:001792.501794.181791.741792.34
2017-05-1710:301792.341792.421789.171792.41
2017-05-1710:001792.461793.331790.241792.36
2017-05-1709:301792.431792.971788.041792.76
2017-05-1709:001788.551792.531788.551792.53
2017-05-1615:001792.951793.091792.951793.09
2017-05-1614:301789.951793.381788.661793.03
2017-05-1614:001790.801790.801788.471790.06
2017-05-1613:301790.451791.291790.101790.82
2017-05-1613:001790.411790.931790.011790.34
2017-05-1612:301789.121791.291787.791790.46
2017-05-1612:00
2017-05-1611:301787.141787.341787.141787.34
2017-05-1611:001792.231792.581786.841786.98
2017-05-1610:301792.871794.541790.911792.21
2017-05-1610:001792.251793.231791.491792.87
2017-05-1609:301796.811797.401792.081792.40
2017-05-1609:001795.241798.821794.521796.77
2017-05-1515:001783.801783.901783.801783.90
2017-05-1514:301780.201783.271780.011783.24
2017-05-1514:001779.851781.431779.761780.25
2017-05-1513:301780.651781.031778.591779.71
2017-05-1513:001778.951781.541778.951780.53
2017-05-1512:301782.021782.391776.731778.84
2017-05-1512:00
2017-05-1511:301781.331781.601781.331781.60
2017-05-1511:001781.541782.981780.361781.03
2017-05-1510:301782.091783.831781.451781.55
2017-05-1510:001781.011784.051781.011782.01
2017-05-1509:301784.721787.131780.651780.94
2017-05-1509:001787.231787.631782.341785.66
2017-05-1215:001797.291797.521797.291797.52
2017-05-1214:301796.051797.141794.251796.20
2017-05-1214:001795.901797.291794.501796.08
2017-05-1213:301795.151796.021794.481796.02
2017-05-1213:001794.041795.981793.511794.85
2017-05-1212:301793.371795.231793.211794.31
2017-05-1212:00
2017-05-1211:301792.381792.381791.631791.63
2017-05-1211:001792.421793.661789.841793.07
2017-05-1210:301796.351797.131792.491792.49
2017-05-1210:001796.721798.441795.701796.32
2017-05-1209:301797.711799.031796.201796.68
2017-05-1209:001799.711802.441797.101797.94
2017-05-1115:001803.511803.591803.511803.59
2017-05-1114:301804.491805.961803.401804.22
2017-05-1114:001803.991805.631803.931804.46
2017-05-1113:301808.001808.501803.911803.91
2017-05-1113:001799.681808.871799.681808.10
2017-05-1112:301798.581802.071798.281799.81
2017-05-1112:00
2017-05-1111:301797.991798.091797.991798.09
2017-05-1111:001798.911800.121796.721797.70
2017-05-1110:301796.801798.871796.271798.87
2017-05-1110:001794.891797.221794.291796.88
2017-05-1109:301793.441796.541792.451794.98
2017-05-1109:001794.561795.821793.031793.35
2017-05-1015:001791.161791.161791.151791.15
2017-05-1014:301787.101793.021786.851791.42
2017-05-1014:001785.851788.831784.261787.41
2017-05-1013:301784.351786.311784.351785.84
2017-05-1013:001789.931789.971784.341784.34
2017-05-1012:301787.481790.271787.011789.86
2017-05-1012:00
2017-05-1011:301788.471788.831788.471788.83
2017-05-1011:001787.481789.581787.481788.36
2017-05-1010:301786.621788.461785.961787.40
2017-05-1010:001783.871788.941783.851786.65
2017-05-1009:301784.231786.271783.851784.10
2017-05-1009:001788.371790.941784.161784.26
2017-05-0915:001787.931787.931787.731787.73
2017-05-0914:301789.101789.281786.941787.94
2017-05-0914:001789.441791.641789.111789.11
2017-05-0913:301788.961789.961788.651789.39
2017-05-0913:001787.951789.371786.911788.78
2017-05-0912:301788.931788.931786.341787.94
2017-05-0912:00
2017-05-0911:301789.001789.161789.001789.16
2017-05-0911:001786.851788.911786.771788.91
2017-05-0910:301788.061788.741786.771786.83
2017-05-0910:001788.761790.161788.081788.08
2017-05-0909:301792.901793.191788.251788.90
2017-05-0909:001797.591797.781790.091792.84
2017-05-0815:001796.131796.341796.131796.34
2017-05-0814:301793.891796.681793.891795.87
2017-05-0814:001791.661794.351791.481793.75
2017-05-0813:301790.111792.331790.111791.49
2017-05-0813:001791.791793.211790.031790.21
2017-05-0812:301786.031792.921785.861792.25
2017-05-0812:00
2017-05-0811:301784.471784.471784.431784.43
2017-05-0811:001781.851785.671781.521784.57
2017-05-0810:301777.591782.101777.591781.79
2017-05-0810:001777.641780.041777.281777.50
2017-05-0809:301775.871781.351775.801777.28
2017-05-0809:001766.581776.301766.371776.18
2017-05-0215:001741.141741.161741.141741.16
2017-05-0214:301741.091741.631739.041740.63
2017-05-0214:001741.581742.701739.501741.06
2017-05-0213:301742.821743.131740.881741.54
2017-05-0213:001742.531743.531742.381742.82
2017-05-0212:301741.781742.861741.191742.58
2017-05-0212:00
2017-05-0211:301741.621741.951741.621741.95
2017-05-0211:001740.911743.571740.601741.56
2017-05-0210:301747.231747.231740.921740.92
2017-05-0210:001746.581747.601745.751747.19
2017-05-0209:301743.011747.151741.321746.56
2017-05-0209:001743.381746.211742.191743.26
2017-05-0115:001737.341737.421737.341737.42
2017-05-0114:301734.291737.501734.121737.21
2017-05-0114:001734.051734.271733.431734.27
2017-05-0113:301734.371734.371732.971734.23
2017-05-0113:001734.071735.611734.071734.37
2017-05-0112:301734.011734.901732.971734.09
2017-05-0112:00
2017-05-0111:301734.811735.101734.811735.10
2017-05-0111:001737.021737.171734.011734.86
2017-05-0110:301734.411739.341734.411736.83
2017-05-0110:001735.401735.721734.091734.36
2017-05-0109:301733.841737.181733.841735.26
2017-05-0109:001723.271735.741723.101734.22
2017-04-2815:001725.481725.931725.481725.93
2017-04-2814:301725.151725.721723.581725.29
2017-04-2814:001724.161725.521723.801725.15
2017-04-2813:301725.851726.881722.281724.26
2017-04-2813:001724.631727.951724.341725.91
2017-04-2812:301729.451729.451724.371724.69
2017-04-2812:00
2017-04-2811:301730.231730.231730.181730.18
2017-04-2811:001729.751730.681728.541730.32
2017-04-2810:301728.721730.141726.761729.65
2017-04-2810:001727.761729.391726.651728.83
2017-04-2809:301729.261729.941727.261727.81
2017-04-2809:001731.851734.551729.041729.47
2017-04-2715:001732.621732.621732.391732.39
2017-04-2714:301731.571734.221731.111734.22
2017-04-2714:001732.051732.441730.691731.78
2017-04-2713:301732.121733.511731.221732.00
2017-04-2713:001731.631733.211731.631732.06
2017-04-2712:301733.251734.671731.341731.79
2017-04-2712:00
2017-04-2711:301732.161732.311732.161732.31
2017-04-2711:001731.791732.371730.641732.07
2017-04-2710:301732.691732.931730.891731.43
2017-04-2710:001732.721734.761731.671732.38
2017-04-2709:301727.901733.351727.261732.60
2017-04-2709:001726.181733.291726.181727.87
2017-04-2615:001724.361724.641724.361724.64
2017-04-2614:301721.911723.741721.521723.47
2017-04-2614:001722.261723.451721.801721.88
2017-04-2613:301719.561722.511719.381722.09
2017-04-2613:001719.561719.641716.651719.16
2017-04-2612:301719.221720.321718.691719.63
2017-04-2612:00
2017-04-2611:301719.781719.781719.761719.76
2017-04-2611:001718.751720.111718.441719.71
2017-04-2610:301716.091718.911715.271718.87
2017-04-2610:001718.131718.171715.621716.03
2017-04-2609:301715.441719.511714.651718.26
2017-04-2609:001714.841717.041712.521715.26
2017-04-2515:001702.501702.521702.501702.52
2017-04-2514:301700.401705.801700.401702.93
2017-04-2514:001694.171700.791694.171699.92
2017-04-2513:301697.231697.611693.841694.16
2017-04-2513:001696.231697.761696.021697.20
2017-04-2512:301697.511698.841695.341696.17
2017-04-2512:00
2017-04-2511:301696.931697.001696.931697.00
2017-04-2511:001692.631697.901692.601696.95
2017-04-2510:301689.971693.451689.971692.60
2017-04-2510:001690.731691.161688.741690.02
2017-04-2509:301692.381692.691687.821690.35
2017-04-2509:001683.911692.061683.911692.06
2017-04-2415:001680.561680.561680.281680.28
2017-04-2414:301680.661683.551680.511681.70
2017-04-2414:001679.531682.281679.531680.34
2017-04-2413:301677.431679.451677.181679.45
2017-04-2413:001678.261678.961676.521677.39
2017-04-2412:301675.891678.731674.581678.41
2017-04-2412:00
2017-04-2411:301675.811675.811675.761675.76
2017-04-2411:001676.661677.881675.851676.09
2017-04-2410:301679.361679.801676.431676.55
2017-04-2410:001682.171682.341679.041679.45
2017-04-2409:301681.601681.601677.541681.33
2017-04-2409:001690.051691.041677.581681.12
2017-04-2115:001669.381669.381668.801668.80
2017-04-2114:301668.801671.591668.481671.05
2017-04-2114:001664.171668.741663.511668.74
2017-04-2113:301663.601664.231662.701664.23
2017-04-2113:001664.181664.691663.241663.61
2017-04-2112:301661.701664.401660.021664.16
2017-04-2112:00
2017-04-2111:301665.001665.021665.001665.02
2017-04-2111:001661.021665.701661.021665.22
2017-04-2110:301660.311661.691659.311660.98
2017-04-2110:001659.451660.651658.361660.26
2017-04-2109:301660.911663.381659.291659.93
2017-04-2109:001665.711665.711660.271660.72
2017-04-2015:001655.011655.011654.881654.88
2017-04-2014:301659.061659.371654.601655.74
2017-04-2014:001660.011660.691658.731659.08
2017-04-2013:301661.451661.761659.981659.98
2017-04-2013:001659.581661.761659.361661.76
2017-04-2012:301659.281659.681657.911659.42
2017-04-2012:00
2017-04-2011:301658.771658.771658.711658.71
2017-04-2011:001663.311663.531658.531658.62
2017-04-2010:301658.451663.241658.341663.09
2017-04-2010:001658.611659.011657.241658.44
2017-04-2009:301662.941663.411656.661658.70
2017-04-2009:001653.461664.581652.771662.79
2017-04-1915:001654.281654.281653.521653.52
2017-04-1914:301658.221658.321654.341654.37
2017-04-1914:001655.941658.271653.551658.27
2017-04-1913:301654.031655.751653.241655.54
2017-04-1913:001654.531655.971653.111654.08
2017-04-1912:301654.771655.151652.651654.46
2017-04-1912:00
2017-04-1911:301655.591655.851655.591655.85
2017-04-1911:001653.791656.331653.791655.12
2017-04-1910:301650.031653.941649.911653.94
2017-04-1910:001657.181657.221649.891649.89
2017-04-1909:301649.281658.491649.281657.34
2017-04-1909:001642.971649.211642.971649.06

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