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 
2017-09-2215:001937.441937.441937.411937.41
2017-09-2214:301938.391939.561937.541938.29
2017-09-2214:001937.441938.211937.001938.05
2017-09-2213:301936.701937.591935.541937.12
2017-09-2213:001937.041938.371936.361936.56
2017-09-2212:301941.371941.371934.501937.03
2017-09-2212:00
2017-09-2211:301942.121942.121941.751941.75
2017-09-2211:001943.771945.191939.851942.06
2017-09-2210:301940.981944.251940.621944.25
2017-09-2210:001944.691947.571939.101941.02
2017-09-2209:301953.071953.501943.231944.80
2017-09-2209:001963.051963.121952.241952.93
2017-09-2115:001964.911964.911964.621964.62
2017-09-2114:301964.731967.661963.591964.35
2017-09-2114:001968.181969.001964.221964.69
2017-09-2113:301971.921971.991966.751968.27
2017-09-2113:001972.721972.881970.871971.97
2017-09-2112:301978.731978.851972.391972.89
2017-09-2112:00
2017-09-2111:301980.831980.901980.831980.90
2017-09-2111:001976.981980.741976.651980.74
2017-09-2110:301977.771978.911976.991976.99
2017-09-2110:001972.541977.971972.261977.55
2017-09-2109:301976.041976.161971.871972.47
2017-09-2109:001983.101983.251973.991976.07
2017-09-2015:001974.541974.541974.231974.23
2017-09-2014:301972.391974.911971.871974.28
2017-09-2014:001973.971974.481972.381972.39
2017-09-2013:301975.051975.661972.551973.85
2017-09-2013:001975.691978.501975.061975.13
2017-09-2012:301981.711982.581975.621975.65
2017-09-2012:00
2017-09-2011:301978.211978.211978.061978.06
2017-09-2011:001979.851980.331978.251978.34
2017-09-2010:301979.711981.051979.161979.81
2017-09-2010:001979.661981.731978.361979.69
2017-09-2009:301981.461984.431979.801979.80
2017-09-2009:001987.301987.301979.871981.29
2017-09-1915:001990.381990.381990.291990.29
2017-09-1914:301989.761991.711989.131991.18
2017-09-1914:001985.501990.241984.241989.88
2017-09-1913:301981.761985.921981.761985.82
2017-09-1913:001980.721982.121980.701981.70
2017-09-1912:301982.131983.531980.881980.88
2017-09-1912:00
2017-09-1911:301982.991982.991982.711982.71
2017-09-1911:001983.331983.871981.521983.17
2017-09-1910:301981.101985.051981.101983.43
2017-09-1910:001981.561981.751978.761981.60
2017-09-1909:301979.171981.871978.521981.41
2017-09-1909:001980.771984.611976.881979.13
2017-09-1515:001960.401960.401960.301960.30
2017-09-1514:301962.351962.731960.581960.58
2017-09-1514:001962.711964.551962.391962.39
2017-09-1513:301962.251963.321962.051962.74
2017-09-1513:001959.661963.331959.421962.34
2017-09-1512:301953.181960.431953.181959.50
2017-09-1512:00
2017-09-1511:301951.421951.421951.401951.40
2017-09-1511:001954.161955.001951.441951.54
2017-09-1510:301957.181958.561954.111954.16
2017-09-1510:001960.971961.711957.121957.24
2017-09-1509:301959.041961.811959.041960.89
2017-09-1509:001952.821959.041951.171958.35
2017-09-1415:001956.491956.491956.151956.15
2017-09-1414:301956.481957.891954.481957.19
2017-09-1414:001958.401959.001956.301956.41
2017-09-1413:301953.211959.021953.191958.61
2017-09-1413:001957.041958.081952.451952.99
2017-09-1412:301960.011960.011955.121956.90
2017-09-1412:00
2017-09-1411:301961.021961.021960.991960.99
2017-09-1411:001967.431967.431960.451961.07
2017-09-1410:301964.571968.481964.261967.47
2017-09-1410:001965.321967.731964.561964.80
2017-09-1409:301958.791965.631958.751965.13
2017-09-1409:001962.161964.561956.231958.67
2017-09-1315:001961.161961.161960.971960.97
2017-09-1314:301959.961962.091959.761961.51
2017-09-1314:001961.531961.621959.261960.05
2017-09-1313:301963.671963.811961.441961.51
2017-09-1313:001960.331963.891960.181963.89
2017-09-1312:301961.611962.701960.481960.48
2017-09-1312:00
2017-09-1311:301961.061961.441961.061961.44
2017-09-1311:001960.681961.241959.151960.97
2017-09-1310:301960.891961.461960.251960.53
2017-09-1310:001959.681960.881958.151960.88
2017-09-1309:301955.971959.831955.971959.83
2017-09-1309:001958.391959.671955.731956.14
2017-09-1215:001948.011948.441948.011948.44
2017-09-1214:301947.011948.981946.951948.19
2017-09-1214:001947.521948.001946.451947.06
2017-09-1213:301949.001951.091947.161947.42
2017-09-1213:001947.001949.571946.241949.57
2017-09-1212:301947.931949.421945.351946.47
2017-09-1212:00
2017-09-1211:301945.171945.611945.171945.61
2017-09-1211:001946.441947.361944.911944.94
2017-09-1210:301947.241947.541946.401946.46
2017-09-1210:001947.671948.511945.471947.27
2017-09-1209:301948.291948.971945.051946.94
2017-09-1209:001956.301956.501948.641948.64
2017-09-1115:001934.771935.241934.771935.24
2017-09-1114:301934.351935.021933.461934.38
2017-09-1114:001936.221936.341934.301934.30
2017-09-1113:301934.781936.991934.781936.14
2017-09-1113:001937.611937.761933.851934.73
2017-09-1112:301936.771939.861936.771937.55
2017-09-1112:00
2017-09-1111:301936.151936.171936.151936.17
2017-09-1111:001936.091938.661936.091936.22
2017-09-1110:301937.581938.481935.071936.31
2017-09-1110:001932.711937.611932.221937.60
2017-09-1109:301932.521934.381931.621932.70
2017-09-1109:001926.171934.611923.461932.59
2017-09-0815:001908.581908.581908.421908.42
2017-09-0814:301905.441908.871904.581908.44
2017-09-0814:001913.341913.341905.381905.41
2017-09-0813:301913.901914.661913.111914.36
2017-09-0813:001911.441914.371911.441913.84
2017-09-0812:301913.351915.441910.761911.16
2017-09-0812:00
2017-09-0811:301913.771913.771913.771913.77
2017-09-0811:001912.821915.661912.781913.74
2017-09-0810:301913.521915.551912.961912.96
2017-09-0810:001910.681914.191910.681913.43
2017-09-0809:301911.041911.701907.131910.89
2017-09-0809:001910.161913.301908.571910.91
2017-09-0715:001913.211913.491913.211913.49
2017-09-0714:301911.741914.411911.741913.97
2017-09-0714:001912.721912.771908.741911.83
2017-09-0713:301909.541913.111908.961912.62
2017-09-0713:001910.181910.331906.551909.40
2017-09-0712:301916.131917.321910.011910.01
2017-09-0712:00
2017-09-0711:301914.401914.401914.151914.15
2017-09-0711:001913.801915.631912.301914.33
2017-09-0710:301915.941918.121912.841913.77
2017-09-0710:001918.831919.451915.561915.75
2017-09-0709:301915.281920.871914.931920.69
2017-09-0709:001908.701917.511908.701915.43
2017-09-0615:001903.081903.081902.911902.91
2017-09-0614:301902.391903.781902.001903.32
2017-09-0614:001903.001905.161902.371902.48
2017-09-0613:301900.301904.831900.111903.15
2017-09-0613:001900.601902.311900.181900.33
2017-09-0612:301894.251901.971894.141900.60
2017-09-0612:00
2017-09-0611:301895.321895.701895.321895.70
2017-09-0611:001897.531898.241894.721895.31
2017-09-0610:301897.141899.751895.021897.79
2017-09-0610:001892.531898.891892.531897.27
2017-09-0609:301891.341895.681889.731892.64
2017-09-0609:001877.481894.291877.481891.62
2017-09-0515:001891.191891.341891.191891.34
2017-09-0514:301892.611894.021889.201890.60
2017-09-0514:001897.731897.731892.501892.66
2017-09-0513:301898.381898.381894.481897.82
2017-09-0513:001896.761899.971895.271898.29
2017-09-0512:301898.431898.431892.521896.74
2017-09-0512:00
2017-09-0511:301901.411901.411901.271901.27
2017-09-0511:001905.091905.851896.651901.10
2017-09-0510:301911.121911.121904.481905.01
2017-09-0510:001911.391911.871909.271911.12
2017-09-0509:301911.871914.891910.431911.56
2017-09-0509:001915.341916.221909.481911.85
2017-09-0415:001914.121914.121914.121914.12
2017-09-0414:301915.061915.341913.491914.57
2017-09-0414:001915.191915.211913.521915.08
2017-09-0413:301914.211916.001914.211915.19
2017-09-0413:001913.641914.521911.941914.07
2017-09-0412:301915.501916.111910.691913.43
2017-09-0412:00
2017-09-0411:301916.191916.191916.181916.18
2017-09-0411:001914.491916.341913.831916.34
2017-09-0410:301910.121915.701908.501914.68
2017-09-0410:001915.421915.801909.121910.04
2017-09-0409:301924.881925.281914.961915.48
2017-09-0409:001930.321931.751922.201924.75
2017-09-0115:001934.241934.241934.201934.20
2017-09-0114:301934.711936.991934.121934.46
2017-09-0114:001930.801934.901930.201934.79
2017-09-0113:301931.031931.161929.991930.78
2017-09-0113:001929.081931.531927.711931.09
2017-09-0112:301930.501931.061924.501929.01
2017-09-0112:00
2017-09-0111:301931.311931.341931.311931.34
2017-09-0111:001932.341933.331930.121931.20
2017-09-0110:301930.391933.991930.191932.25
2017-09-0110:001929.851930.431926.321930.38
2017-09-0109:301928.701931.531928.561930.00
2017-09-0109:001936.741937.461928.381928.64
2017-08-3115:001932.471932.471932.461932.46
2017-08-3114:301932.551933.091929.991932.75
2017-08-3114:001931.761933.601931.051932.85
2017-08-3113:301934.931934.981931.341931.73
2017-08-3113:001936.831936.951933.651934.97
2017-08-3112:301934.341938.021933.671936.85
2017-08-3112:00
2017-08-3111:301935.051935.051934.961934.96
2017-08-3111:001932.571936.701932.571934.93
2017-08-3110:301932.581934.031931.831932.64
2017-08-3110:001932.161934.371931.931932.58
2017-08-3109:301934.411935.391931.521932.17
2017-08-3109:001926.321935.301926.321934.25
2017-08-3015:001922.561922.561922.051922.05
2017-08-3014:301920.851923.181920.781923.18
2017-08-3014:001921.361926.451921.001921.00
2017-08-3013:301917.011921.931916.841921.51
2017-08-3013:001916.861919.081916.471917.08
2017-08-3012:301917.081918.381915.711916.72
2017-08-3012:00
2017-08-3011:301916.371916.421916.371916.42
2017-08-3011:001918.821918.821915.271916.28
2017-08-3010:301918.961920.251917.301918.67
2017-08-3010:001919.221919.391917.321918.49
2017-08-3009:301917.721921.331917.721919.30
2017-08-3009:001920.391920.391912.261917.40
2017-08-2915:001908.801908.801908.551908.55
2017-08-2914:301909.821909.821907.891908.15
2017-08-2914:001907.041910.441906.871910.38
2017-08-2913:301907.081907.141906.171906.90
2017-08-2913:001907.051907.771906.201907.18
2017-08-2912:301907.791909.921906.881906.88
2017-08-2912:00
2017-08-2911:301907.691907.941907.691907.94
2017-08-2911:001904.231908.301903.341907.82
2017-08-2910:301907.051907.051903.281904.25
2017-08-2910:001910.781911.051906.311907.05
2017-08-2909:301904.681911.161903.711910.61
2017-08-2909:001897.441906.601897.441904.52
2017-08-2815:001908.311908.311908.241908.24
2017-08-2814:301909.941910.001907.701908.34
2017-08-2814:001910.611911.301909.021909.97
2017-08-2813:301907.251910.671907.161910.67
2017-08-2813:001906.821907.511905.611907.39
2017-08-2812:301906.311906.711903.071906.71
2017-08-2812:00
2017-08-2811:301903.981904.061903.981904.06
2017-08-2811:001904.031904.241903.041904.04
2017-08-2810:301905.271906.001903.761903.81
2017-08-2810:001907.811907.811904.941905.28
2017-08-2809:301907.731908.211903.491907.80
2017-08-2809:001908.931915.841906.231908.29
2017-08-2515:001903.241903.241903.181903.18
2017-08-2514:301905.311905.451902.641902.85
2017-08-2514:001903.191906.071903.191905.35
2017-08-2513:301905.431905.431903.141903.14
2017-08-2513:001904.221905.451903.581905.42
2017-08-2512:301902.671907.371902.671904.26
2017-08-2512:00
2017-08-2511:301901.171901.351901.171901.35
2017-08-2511:001900.651901.331899.491901.13
2017-08-2510:301895.641901.091895.641900.90
2017-08-2510:001901.051901.051895.581895.71
2017-08-2509:301898.291902.091898.291901.15
2017-08-2509:001896.651899.001893.931898.32
2017-08-2415:001893.961893.961893.891893.89
2017-08-2414:301894.801896.911893.761894.64
2017-08-2414:001893.711895.421893.711894.97
2017-08-2413:301894.611895.271893.641893.74
2017-08-2413:001896.131897.841893.141894.67
2017-08-2412:301902.271902.271896.111896.27
2017-08-2412:00
2017-08-2411:301901.251901.601901.251901.60
2017-08-2411:001901.471903.821900.841901.20
2017-08-2410:301900.651901.581899.071901.36
2017-08-2410:001898.271902.651897.411901.22
2017-08-2409:301898.251899.671896.401898.20
2017-08-2409:001889.211898.341889.211898.13
2017-08-2315:001892.181892.181892.141892.14
2017-08-2314:301893.321893.491890.461891.34
2017-08-2314:001893.371893.401892.201893.14
2017-08-2313:301894.191896.301894.121894.12
2017-08-2313:001892.361894.381892.361894.14
2017-08-2312:301893.011893.331888.411892.43
2017-08-2312:00
2017-08-2311:301896.791896.791896.551896.55
2017-08-2311:001898.011898.401896.461896.80
2017-08-2310:301899.661899.661897.701898.08
2017-08-2310:001900.001901.231898.551899.67
2017-08-2309:301897.491900.671896.881899.95
2017-08-2309:001904.811904.811897.331897.99
2017-08-2215:001890.881890.881890.491890.49
2017-08-2214:301890.501891.671890.191891.03
2017-08-2214:001890.661891.361889.231890.47
2017-08-2213:301892.161892.161888.701889.94
2017-08-2213:001892.891892.891890.241892.20
2017-08-2212:301892.671893.541892.291893.11
2017-08-2212:00
2017-08-2211:301891.481891.531891.481891.53
2017-08-2211:001892.521892.611890.851891.50
2017-08-2210:301895.081895.141889.921892.48
2017-08-2210:001890.731896.751890.731895.16
2017-08-2209:301887.481890.951887.321890.19
2017-08-2209:001888.421892.021886.661887.57
2017-08-2115:001888.141888.141887.811887.81
2017-08-2114:301888.571890.191887.931888.21
2017-08-2114:001889.201889.521888.331888.57
2017-08-2113:301888.081889.551887.161889.24
2017-08-2113:001890.491890.571887.761887.98
2017-08-2112:301888.921891.751888.471890.45
2017-08-2112:00
2017-08-2111:301886.651886.761886.651886.76
2017-08-2111:001886.531888.401884.911886.42
2017-08-2110:301889.371890.381886.451886.53
2017-08-2110:001889.341889.671885.331889.30
2017-08-2109:301886.711890.691885.601889.40
2017-08-2109:001884.081887.731883.581886.54
2017-08-1815:001879.861879.861879.641879.64
2017-08-1814:301879.791881.571878.001879.89
2017-08-1814:001878.251880.341877.821879.72
2017-08-1813:301880.361880.711877.421878.35
2017-08-1813:001885.351885.631880.431880.43
2017-08-1812:301885.601887.191884.121885.47
2017-08-1812:00
2017-08-1811:301884.031884.391884.031884.39
2017-08-1811:001885.281886.371882.131883.72
2017-08-1810:301886.001886.611883.961885.14
2017-08-1810:001886.321887.681884.971886.10
2017-08-1809:301881.701886.431880.991886.39
2017-08-1809:001878.291882.411877.671881.53

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