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 
2017-11-2215:002135.472135.472134.742134.74
2017-11-2214:302136.462136.592134.172135.07
2017-11-2214:002135.092137.262134.232136.64
2017-11-2213:302133.052136.332133.052134.93
2017-11-2213:002138.432138.702131.162131.78
2017-11-2212:302141.052142.952137.672138.36
2017-11-2212:00
2017-11-2211:302140.092140.292140.092140.29
2017-11-2211:002138.962141.092138.772140.21
2017-11-2210:302141.132142.692138.922138.92
2017-11-2210:002138.612141.412136.562141.16
2017-11-2209:302143.222144.482138.872138.90
2017-11-2209:002149.222153.262142.092142.86
2017-11-2115:002136.682136.682136.522136.52
2017-11-2114:302141.732141.732136.832137.30
2017-11-2114:002143.942144.322140.212142.14
2017-11-2113:302145.012146.122143.662144.05
2017-11-2113:002142.952146.082141.732144.93
2017-11-2112:302143.352145.312141.232142.95
2017-11-2112:00
2017-11-2111:302144.232144.232144.052144.05
2017-11-2111:002144.372146.442143.522144.88
2017-11-2110:302139.822146.002139.692144.39
2017-11-2110:002139.752142.032137.682139.85
2017-11-2109:302145.372146.652139.142139.58
2017-11-2109:002132.222144.602130.942144.09
2017-11-2015:002108.852108.852108.172108.17
2017-11-2014:302112.822112.822108.522109.29
2017-11-2014:002109.472112.852109.472112.53
2017-11-2013:302110.552111.662108.672108.80
2017-11-2013:002108.282110.642105.292110.60
2017-11-2012:302107.982108.992106.282108.26
2017-11-2012:00
2017-11-2011:302108.012108.012107.822107.82
2017-11-2011:002105.412110.282105.262108.23
2017-11-2010:302112.472113.552105.362105.36
2017-11-2010:002115.802119.662110.902111.94
2017-11-2009:302118.972119.712115.262115.91
2017-11-2009:002112.042124.382110.292118.59
2017-11-1715:002126.822126.822126.632126.63
2017-11-1714:302122.842127.172120.252127.17
2017-11-1714:002131.432131.512122.292123.47
2017-11-1713:302130.782132.512126.102131.32
2017-11-1713:002127.232132.872124.312130.95
2017-11-1712:302134.092136.652127.372127.38
2017-11-1712:00
2017-11-1711:302128.542128.542128.062128.06
2017-11-1711:002148.302148.552127.162128.89
2017-11-1710:302154.832155.072145.832148.09
2017-11-1710:002158.132160.292151.012154.77
2017-11-1709:302151.592158.372151.502158.37
2017-11-1709:002148.272152.252140.932151.95
2017-11-1615:002129.692129.692128.832128.83
2017-11-1614:302127.082132.092125.822129.89
2017-11-1614:002131.692135.802123.132126.95
2017-11-1613:302121.302133.942120.282132.28
2017-11-1613:002114.242122.662114.242121.31
2017-11-1612:302112.042114.982109.702114.40
2017-11-1612:00
2017-11-1611:302114.132114.132113.952113.95
2017-11-1611:002106.632114.202106.632114.03
2017-11-1610:302107.402109.012105.162106.62
2017-11-1610:002107.332111.772105.122107.44
2017-11-1609:302101.362107.422100.832107.27
2017-11-1609:002089.692101.092087.632101.09
2017-11-1515:002099.472099.472098.042098.04
2017-11-1514:302104.172110.882099.222100.15
2017-11-1514:002098.112104.732096.472104.73
2017-11-1513:302101.682104.472098.432098.46
2017-11-1513:002096.752103.802096.752101.49
2017-11-1512:302114.092115.582094.682096.77
2017-11-1512:00
2017-11-1511:302113.022113.022112.832112.83
2017-11-1511:002117.362117.362110.282112.91
2017-11-1510:302118.022119.382115.382117.35
2017-11-1510:002125.552125.762114.862117.93
2017-11-1509:302122.942127.112116.862125.93
2017-11-1509:002126.312131.312122.502123.31
2017-11-1415:002142.402142.402141.932141.93
2017-11-1414:302144.012146.362140.352142.20
2017-11-1414:002148.312149.882143.342143.34
2017-11-1413:302147.012148.222145.812148.22
2017-11-1413:002143.812147.592140.412146.98
2017-11-1412:302142.602147.932141.152143.51
2017-11-1412:00
2017-11-1411:302140.262140.262140.052140.05
2017-11-1411:002145.642145.842139.372139.86
2017-11-1410:302145.422148.942140.732145.52
2017-11-1410:002139.732148.692139.732145.60
2017-11-1409:302137.812140.942133.042139.71
2017-11-1409:002135.492147.232135.152138.19
2017-11-1315:002141.822141.822141.212141.21
2017-11-1314:302153.812153.952142.102142.18
2017-11-1314:002154.222154.852152.862153.85
2017-11-1313:302151.542154.882151.542154.56
2017-11-1313:002156.692158.732151.802151.80
2017-11-1312:302151.832157.472151.832156.69
2017-11-1312:00
2017-11-1311:302153.452153.452152.962152.96
2017-11-1311:002156.402156.802151.782153.83
2017-11-1310:302154.382159.472153.662156.08
2017-11-1310:002147.682154.242144.052154.24
2017-11-1309:302146.442149.132144.112147.80
2017-11-1309:002153.782156.002146.552146.55
2017-11-1015:002161.522161.522160.852160.85
2017-11-1014:302163.532163.542159.932163.11
2017-11-1014:002162.392164.502158.722163.75
2017-11-1013:302160.952162.522157.952162.32
2017-11-1013:002151.852161.092150.852161.01
2017-11-1012:302155.252157.352151.302152.70
2017-11-1012:00
2017-11-1011:302150.842150.842150.632150.63
2017-11-1011:002153.222155.762147.292151.17
2017-11-1010:302151.012156.542150.122153.29
2017-11-1010:002140.352151.192139.632150.42
2017-11-1009:302141.022142.422133.092140.32
2017-11-1009:002133.732149.212133.732140.62
2017-11-0915:002160.452160.512160.452160.51
2017-11-0914:302141.832164.282132.502160.35
2017-11-0914:002178.762179.002141.832143.32
2017-11-0913:302195.412196.882176.872178.47
2017-11-0913:002197.092199.842194.982195.70
2017-11-0912:302192.562198.092191.482197.32
2017-11-0912:00
2017-11-0911:302202.462202.812202.462202.81
2017-11-0911:002194.872203.682194.802202.78
2017-11-0910:302187.072195.132186.532195.13
2017-11-0910:002189.982192.632185.942187.00
2017-11-0909:302187.412190.472185.392189.45
2017-11-0909:002174.522188.392172.162187.09
2017-11-0815:002162.292162.292162.132162.13
2017-11-0814:302160.802163.082160.382161.97
2017-11-0814:002159.562163.632159.242160.78
2017-11-0813:302154.312160.582153.912159.64
2017-11-0813:002155.152157.722154.162154.16
2017-11-0812:302151.482155.742149.312155.14
2017-11-0812:00
2017-11-0811:302153.582153.712153.582153.71
2017-11-0811:002152.222154.742149.852154.20
2017-11-0810:302144.362153.682144.362152.34
2017-11-0810:002136.342144.802136.342144.19
2017-11-0809:302135.872138.602133.752136.16
2017-11-0809:002135.982139.692132.592136.14
2017-11-0715:002137.822138.122137.822138.12
2017-11-0714:302133.392138.122133.342136.90
2017-11-0714:002133.292134.772132.332133.53
2017-11-0713:302133.762136.962132.192133.47
2017-11-0713:002131.502134.332127.552134.21
2017-11-0712:302123.532132.502122.862131.50
2017-11-0712:00
2017-11-0711:302119.382119.432119.382119.43
2017-11-0711:002115.722125.002115.722119.20
2017-11-0710:302116.582119.292113.842116.31
2017-11-0710:002112.792115.792110.612115.79
2017-11-0709:302107.072113.312107.072112.90
2017-11-0709:002106.192111.872104.432106.54
2017-11-0615:002115.012115.012114.282114.28
2017-11-0614:302115.912116.982114.042114.04
2017-11-0614:002113.212116.532112.632115.91
2017-11-0613:302111.852114.102111.772113.22
2017-11-0613:002112.172114.012107.322111.66
2017-11-0612:302113.532114.672109.072112.05
2017-11-0612:00
2017-11-0611:302114.062114.352114.062114.35
2017-11-0611:002117.982118.532112.212113.25
2017-11-0610:302120.412120.802117.862117.98
2017-11-0610:002119.122124.682118.862120.48
2017-11-0609:302120.092120.462116.952119.04
2017-11-0609:002122.272123.402117.692120.18
2017-11-0215:002112.682112.682112.672112.67
2017-11-0214:302109.312112.782108.332111.81
2017-11-0214:002105.942109.282104.642109.28
2017-11-0213:302106.012108.572105.182106.22
2017-11-0213:002106.562108.502106.052106.31
2017-11-0212:302108.122108.902106.002106.63
2017-11-0212:00
2017-11-0211:302107.272107.272107.262107.26
2017-11-0211:002104.942108.942104.942106.91
2017-11-0210:302104.422106.762103.212104.93
2017-11-0210:002101.362105.052101.362104.36
2017-11-0209:302104.052104.352097.182101.73
2017-11-0209:002115.302115.302102.532104.82
2017-11-0115:002105.652105.652105.102105.10
2017-11-0114:302101.422108.102101.122105.95
2017-11-0114:002098.782103.472098.782101.35
2017-11-0113:302099.572101.762098.212098.70
2017-11-0113:002100.332100.332096.382098.61
2017-11-0112:302107.622108.182100.402100.40
2017-11-0112:00
2017-11-0111:302106.282106.532106.282106.53
2017-11-0111:002107.072108.332105.252106.33
2017-11-0110:302102.682107.322102.682107.32
2017-11-0110:002100.992104.332100.992102.64
2017-11-0109:302096.062102.412095.442100.90
2017-11-0109:002097.702100.932091.802095.61
2017-10-3115:002083.062083.062082.782082.78
2017-10-3114:302082.102084.722082.102084.01
2017-10-3114:002086.882087.012081.912082.17
2017-10-3113:302084.692087.462083.992086.96
2017-10-3113:002087.452088.582082.242084.64
2017-10-3112:302086.842087.942085.282087.56
2017-10-3112:00
2017-10-3111:302082.602082.632082.602082.63
2017-10-3111:002088.242088.242081.662082.55
2017-10-3110:302084.142088.322084.042088.25
2017-10-3110:002082.792084.772081.412083.87
2017-10-3109:302077.912083.812076.732083.00
2017-10-3109:002086.952087.582077.132078.02
2017-10-3015:002094.152094.692094.152094.69
2017-10-3014:302092.832094.502091.372093.71
2017-10-3014:002089.832093.042089.002092.74
2017-10-3013:302090.232091.162087.152090.05
2017-10-3013:002089.832091.812088.702090.29
2017-10-3012:302087.322089.982086.682089.70
2017-10-3012:00
2017-10-3011:302081.682082.122081.682082.12
2017-10-3011:002083.312083.312076.202081.68
2017-10-3010:302090.702090.702082.752083.97
2017-10-3010:002091.192092.482089.782090.49
2017-10-3009:302088.402090.942087.872090.88
2017-10-3009:002088.042091.512085.432087.89
2017-10-2715:002086.962086.962086.632086.63
2017-10-2714:302084.562087.322084.402086.22
2017-10-2714:002082.922084.232082.242084.23
2017-10-2713:302082.792083.502080.672083.15
2017-10-2713:002082.572083.592079.922082.79
2017-10-2712:302079.872084.522079.812082.67
2017-10-2712:00
2017-10-2711:302078.112078.312078.112078.31
2017-10-2711:002076.532080.252076.522077.73
2017-10-2710:302077.552077.932074.752076.66
2017-10-2710:002075.902078.572075.652077.50
2017-10-2709:302069.852076.052067.982076.05
2017-10-2709:002077.942077.942068.982069.77
2017-10-2615:002068.162068.162068.142068.14
2017-10-2614:302068.832069.232065.862067.79
2017-10-2614:002073.232073.522068.392068.85
2017-10-2613:302072.972073.672069.562073.42
2017-10-2613:002075.472075.472072.262072.93
2017-10-2612:302069.852076.602069.282075.62
2017-10-2612:00
2017-10-2611:302069.862070.142069.862070.14
2017-10-2611:002067.482070.952066.882069.98
2017-10-2610:302066.932069.342066.142067.47
2017-10-2610:002070.322070.462066.982066.98
2017-10-2609:302069.082071.402068.992070.42
2017-10-2609:002059.892070.382058.242069.24
2017-10-2515:002065.032065.032064.672064.67
2017-10-2514:302065.942066.782059.332064.30
2017-10-2514:002076.532076.532064.712065.63
2017-10-2513:302077.072079.272076.702076.77
2017-10-2513:002074.892077.422074.422076.82
2017-10-2512:302076.962078.032074.602074.78
2017-10-2512:00
2017-10-2511:302074.952075.382074.952075.38
2017-10-2511:002076.142078.052074.312074.69
2017-10-2510:302078.072079.122073.552076.16
2017-10-2510:002078.612080.132076.182078.08
2017-10-2509:302088.232088.232078.682078.68
2017-10-2509:002083.022090.252082.692088.48
2017-10-2415:002068.542068.542068.392068.39
2017-10-2414:302065.672069.022064.672068.70
2017-10-2414:002063.452065.932062.912065.93
2017-10-2413:302059.792063.382058.792063.36
2017-10-2413:002058.532060.532058.232059.72
2017-10-2412:302061.262061.842058.502058.50
2017-10-2412:00
2017-10-2411:302060.632060.902060.632060.90
2017-10-2411:002060.252061.872059.142060.36
2017-10-2410:302057.772061.962057.292060.31
2017-10-2410:002058.412059.262055.992057.60
2017-10-2409:302059.832062.492058.542058.80
2017-10-2409:002058.682060.362054.752060.07
2017-10-2315:002061.842062.072061.842062.07
2017-10-2314:302062.822063.272060.852062.34
2017-10-2314:002058.702063.062057.772062.66
2017-10-2313:302059.902060.772057.252058.58
2017-10-2313:002059.092060.852058.312059.81
2017-10-2312:302056.292059.742056.082059.01
2017-10-2312:00
2017-10-2311:302056.392056.682056.392056.68
2017-10-2311:002056.542058.332055.292056.17
2017-10-2310:302058.642061.262056.492056.59
2017-10-2310:002051.782058.812051.242058.59
2017-10-2309:302051.772053.512046.442051.73
2017-10-2309:002059.752059.752047.252051.97
2017-10-2015:002031.722032.362031.722032.36
2017-10-2014:302031.642032.582030.142031.43
2017-10-2014:002030.112031.792028.802031.79
2017-10-2013:302030.112030.562029.002030.12
2017-10-2013:002030.732032.102029.872029.92
2017-10-2012:302031.792031.792029.692030.88
2017-10-2012:00
2017-10-2011:302032.012032.012031.612031.61
2017-10-2011:002030.262033.812029.922032.36
2017-10-2010:302025.042030.502025.042030.20
2017-10-2010:002025.852025.962023.232024.76
2017-10-2009:302024.552025.592023.492025.27
2017-10-2009:002021.152025.882021.152024.55
2017-10-1915:002017.342017.922017.342017.92
2017-10-1914:302017.142018.072014.842016.53
2017-10-1914:002015.302018.552014.762017.28
2017-10-1913:302013.852015.512012.952015.51
2017-10-1913:002015.852015.892010.842012.49
2017-10-1912:302018.012020.272015.792015.82
2017-10-1912:00
2017-10-1911:302017.992018.172017.992018.17
2017-10-1911:002015.132018.562015.092018.22
2017-10-1910:302015.122016.142013.742015.20
2017-10-1910:002014.672016.712013.962015.11
2017-10-1909:302017.962017.962013.342014.59
2017-10-1909:002011.932018.672009.042017.86
2017-10-1815:002007.722007.952007.722007.95
2017-10-1814:302007.662010.012005.252007.27
2017-10-1814:002002.302007.652002.032007.64
2017-10-1813:302003.002003.952002.202002.46
2017-10-1813:002004.032004.182003.052003.07
2017-10-1812:302005.262005.482003.032003.69
2017-10-1812:00
2017-10-1811:302004.942004.982004.942004.98
2017-10-1811:002007.212007.272004.092004.85
2017-10-1810:302008.572008.712005.332007.26
2017-10-1810:002006.502008.682005.452008.53
2017-10-1809:302007.672007.862003.942006.86
2017-10-1809:002011.432013.542007.812008.06

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。 

Twitter