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 
2017-02-2115:001717.171717.621717.171717.62
2017-02-2114:301716.941717.461716.341716.97
2017-02-2114:001717.541717.801716.621716.96
2017-02-2113:301716.941718.071716.701717.49
2017-02-2113:001717.681718.441716.951717.12
2017-02-2112:301719.111719.111717.031717.69
2017-02-2112:00
2017-02-2111:301715.651715.651715.541715.54
2017-02-2111:001717.261717.521715.731715.74
2017-02-2110:301716.341719.531716.341717.34
2017-02-2110:001714.521717.301714.261716.33
2017-02-2109:301714.661715.591713.621714.51
2017-02-2109:001712.891715.831711.981714.63
2017-02-2015:001711.731711.731711.591711.59
2017-02-2014:301710.441713.311710.381712.31
2017-02-2014:001709.351710.821709.041710.44
2017-02-2013:301710.141711.551709.161709.38
2017-02-2013:001711.841712.511710.041710.19
2017-02-2012:301710.731712.741709.521711.87
2017-02-2012:00
2017-02-2011:301708.121708.121708.051708.05
2017-02-2011:001706.061708.081705.941708.08
2017-02-2010:301704.341707.091704.031706.03
2017-02-2010:001704.711705.601703.421704.34
2017-02-2009:301704.761707.341704.231704.82
2017-02-2009:001706.211706.811701.611704.66
2017-02-1715:001714.971715.001714.971715.00
2017-02-1714:301714.231714.501712.071714.50
2017-02-1714:001715.741715.741713.551714.11
2017-02-1713:301714.841717.821714.841715.55
2017-02-1713:001714.111715.461713.921714.87
2017-02-1712:301712.541714.321711.531714.11
2017-02-1712:00
2017-02-1711:301714.961714.961714.891714.89
2017-02-1711:001715.061715.651713.231715.28
2017-02-1710:301717.091718.221713.831714.95
2017-02-1710:001714.441716.971713.641716.91
2017-02-1709:301708.381715.551707.101714.48
2017-02-1709:001712.181715.671708.501708.65
2017-02-1615:001716.951717.181716.951717.18
2017-02-1614:301714.201717.241712.211716.80
2017-02-1614:001717.811718.391714.221714.22
2017-02-1613:301716.101717.821714.841717.82
2017-02-1613:001717.241717.241715.991716.05
2017-02-1612:301713.361717.811713.231717.28
2017-02-1612:00
2017-02-1611:301713.161713.221713.161713.22
2017-02-1611:001708.991715.011708.991713.14
2017-02-1610:301718.611719.431706.401709.01
2017-02-1610:001718.451719.641717.801718.74
2017-02-1609:301716.631720.551716.631718.59
2017-02-1609:001716.921720.731715.381716.64
2017-02-1515:001717.441717.541717.441717.54
2017-02-1514:301718.611719.601717.601718.18
2017-02-1514:001719.741719.741716.791718.54
2017-02-1513:301718.301720.121718.301719.71
2017-02-1513:001720.591720.591718.261718.26
2017-02-1512:301721.091722.111720.241720.91
2017-02-1512:00
2017-02-1511:301721.071721.131721.071721.13
2017-02-1511:001720.471722.661720.231720.99
2017-02-1510:301720.131720.981719.261720.40
2017-02-1510:001720.621721.471719.151719.82
2017-02-1509:301718.431721.121717.271720.72
2017-02-1509:001712.651719.641711.401718.71
2017-02-1415:001696.501696.501696.321696.32
2017-02-1414:301705.211705.211695.741696.09
2017-02-1414:001702.881705.591701.461705.16
2017-02-1413:301702.831703.511702.261702.91
2017-02-1413:001702.371703.111699.851702.81
2017-02-1412:301710.041710.741702.461702.46
2017-02-1412:00
2017-02-1411:301709.901709.901709.791709.79
2017-02-1411:001709.691710.891708.891709.92
2017-02-1410:301709.171712.151709.101709.55
2017-02-1410:001712.181712.971707.481709.22
2017-02-1409:301711.721713.811709.841712.15
2017-02-1409:001712.181718.001711.591711.67
2017-02-1315:001708.701708.701708.691708.69
2017-02-1314:301708.921709.411706.601708.80
2017-02-1314:001707.201709.401707.151708.95
2017-02-1313:301709.291709.411706.251707.11
2017-02-1313:001709.201709.251707.721709.23
2017-02-1312:301710.211710.211707.921709.36
2017-02-1312:00
2017-02-1311:301708.691708.891708.691708.89
2017-02-1311:001710.121710.861708.931708.93
2017-02-1310:301708.891711.991708.661709.75
2017-02-1310:001707.321711.341706.451708.56
2017-02-1309:301712.821712.821707.381707.47
2017-02-1309:001714.971715.711711.951712.91
2017-02-1015:001704.761705.091704.761705.09
2017-02-1014:301702.131705.271702.131704.88
2017-02-1014:001701.961702.621701.091702.26
2017-02-1013:301701.991702.271700.601702.09
2017-02-1013:001702.681704.061702.001702.00
2017-02-1012:301700.941702.741700.341702.67
2017-02-1012:00
2017-02-1011:301701.631702.231701.631702.23
2017-02-1011:001701.051701.941700.071701.11
2017-02-1010:301700.371702.271699.011701.14
2017-02-1010:001699.491701.761697.691700.47
2017-02-1009:301694.011699.721694.011699.41
2017-02-1009:001697.961698.861691.831694.05
2017-02-0915:001677.901678.081677.901678.08
2017-02-0914:301680.091681.481676.511677.46
2017-02-0914:001678.931680.191678.191679.88
2017-02-0913:301681.581681.751678.231679.22
2017-02-0913:001680.271682.071680.271681.56
2017-02-0912:301683.891685.451679.611680.35
2017-02-0912:00
2017-02-0911:301685.821685.961685.821685.96
2017-02-0911:001685.701686.981685.701685.94
2017-02-0910:301683.771686.081683.181685.56
2017-02-0910:001681.171684.151681.171683.65
2017-02-0909:301680.001682.091680.001681.08
2017-02-0909:001683.011684.781678.151679.85
2017-02-0815:001690.491690.491690.111690.11
2017-02-0814:301687.681690.381685.691690.38
2017-02-0814:001685.361688.821685.361687.72
2017-02-0813:301679.491685.871679.491685.40
2017-02-0813:001676.331679.691675.591679.55
2017-02-0812:301677.961679.111676.221676.32
2017-02-0812:00
2017-02-0811:301676.151676.151675.281675.28
2017-02-0811:001685.011685.011676.611676.61
2017-02-0810:301680.921686.211680.791685.04
2017-02-0810:001686.911688.751680.871680.87
2017-02-0809:301686.221689.381686.221686.94
2017-02-0809:001678.121687.281678.121686.27
2017-02-0715:001675.801675.801675.801675.80
2017-02-0714:301680.181680.181675.571675.86
2017-02-0714:001681.001681.851678.911680.10
2017-02-0713:301678.341681.581677.831680.98
2017-02-0713:001675.081678.441675.081678.44
2017-02-0712:301668.481675.571668.481674.78
2017-02-0712:00
2017-02-0711:301668.151668.151668.011668.01
2017-02-0711:001668.241668.561666.771668.30
2017-02-0710:301664.961668.791663.191668.31
2017-02-0710:001661.921665.961661.921664.87
2017-02-0709:301664.301665.381661.101661.42
2017-02-0709:001660.911665.931659.471664.33
2017-02-0615:001671.981671.981671.901671.90
2017-02-0614:301672.661672.831670.541672.18
2017-02-0614:001670.411673.191670.011672.70
2017-02-0613:301668.981670.381668.561670.30
2017-02-0613:001666.091669.891664.831668.92
2017-02-0612:301670.111670.111664.151666.00
2017-02-0612:00
2017-02-0611:301670.171670.171669.921669.92
2017-02-0611:001669.281671.251667.651670.34
2017-02-0610:301667.791669.361666.871669.36
2017-02-0610:001666.711668.761665.641667.78
2017-02-0609:301671.981672.381666.351666.35
2017-02-0609:001682.271682.271671.651671.98
2017-02-0315:001672.841672.911672.841672.91
2017-02-0314:301675.821675.851672.221672.83
2017-02-0314:001671.021675.831669.911675.83
2017-02-0313:301672.891673.811669.971671.04
2017-02-0313:001677.241677.241671.781672.77
2017-02-0312:301670.551681.141670.551676.99
2017-02-0312:00
2017-02-0311:301670.731670.731670.401670.40
2017-02-0311:001679.991679.991669.341670.72
2017-02-0310:301678.931682.511675.511680.25
2017-02-0310:001682.941684.801678.041678.78
2017-02-0309:301686.591686.721682.021683.09
2017-02-0309:001678.611690.521678.611686.92
2017-02-0215:001670.601670.911670.601670.91
2017-02-0214:301677.341677.341667.441669.01
2017-02-0214:001675.431677.221673.691677.22
2017-02-0213:301674.761674.971672.881674.97
2017-02-0213:001676.241681.141674.441674.80
2017-02-0212:301679.921681.411675.581676.64
2017-02-0212:00
2017-02-0211:301685.671685.671685.451685.45
2017-02-0211:001682.921686.041682.471685.29
2017-02-0210:301685.391686.491681.921682.92
2017-02-0210:001682.421686.671681.371685.35
2017-02-0209:301684.491686.861681.781682.34
2017-02-0209:001689.371691.251683.691684.54
2017-02-0115:001684.321684.321683.911683.91
2017-02-0114:301682.611685.131681.541684.78
2017-02-0114:001682.061683.031680.741682.56
2017-02-0113:301680.241682.351680.241682.01
2017-02-0113:001676.351680.601675.621680.47
2017-02-0112:301674.221677.791674.221676.20
2017-02-0112:00
2017-02-0111:301673.121673.121672.911672.91
2017-02-0111:001673.191673.641671.641673.00
2017-02-0110:301668.611673.641667.191673.63
2017-02-0110:001672.881674.621668.271668.45
2017-02-0109:301667.541674.641667.541672.94
2017-02-0109:001660.941667.941657.491667.50
2017-01-3115:001671.741671.741671.491671.49
2017-01-3114:301673.241676.081672.721673.38
2017-01-3114:001680.281680.311673.351673.35
2017-01-3113:301675.301681.151675.021680.43
2017-01-3113:001673.731675.351672.421675.35
2017-01-3112:301671.091674.341670.681674.02
2017-01-3112:00
2017-01-3111:301674.821674.821674.261674.26
2017-01-3111:001676.181678.471674.821674.82
2017-01-3110:301679.251680.141675.701676.08
2017-01-3110:001678.861681.921677.921679.22
2017-01-3109:301678.831681.001677.781678.53
2017-01-3109:001671.281679.131671.061678.82
2017-01-3015:001687.261688.141687.261688.14
2017-01-3014:301687.121688.291686.581687.74
2017-01-3014:001685.691686.771684.801686.55
2017-01-3013:301685.391685.941684.171685.63
2017-01-3013:001683.641686.511683.291685.21
2017-01-3012:301680.971683.781680.341683.63
2017-01-3012:00
2017-01-3011:301682.191682.231682.191682.23
2017-01-3011:001680.051682.421679.911682.20
2017-01-3010:301679.031681.241678.261680.02
2017-01-3010:001681.321681.321679.001679.11
2017-01-3009:301684.131685.061680.911681.22
2017-01-3009:001687.401687.401681.631684.06
2017-01-2715:001694.811695.421694.811695.42
2017-01-2714:301693.631695.171692.791693.02
2017-01-2714:001693.891695.571691.441693.62
2017-01-2713:301697.171697.271693.961693.96
2017-01-2713:001697.611697.921694.861697.19
2017-01-2712:301698.191698.711696.681697.62
2017-01-2712:00
2017-01-2711:301698.801698.801698.611698.61
2017-01-2711:001696.971698.671695.081698.67
2017-01-2710:301698.331698.331694.831696.86
2017-01-2710:001700.661700.921697.501698.63
2017-01-2709:301696.041701.391696.041700.45
2017-01-2709:001700.861701.421694.731696.19
2017-01-2615:001699.611700.121699.611700.12
2017-01-2614:301697.341700.431696.921698.79
2017-01-2614:001696.071697.321695.471697.20
2017-01-2613:301697.981699.861695.441696.23
2017-01-2613:001697.811699.101697.551697.96
2017-01-2612:301694.781698.601693.681697.80
2017-01-2612:00
2017-01-2611:301694.221694.341694.221694.34
2017-01-2611:001690.841695.651690.831694.48
2017-01-2610:301688.701691.881688.691690.85
2017-01-2610:001685.381689.451684.971688.68
2017-01-2609:301685.741687.971683.251685.47
2017-01-2609:001682.411686.961680.401685.36
2017-01-2515:001661.891662.291661.891662.29
2017-01-2514:301660.421661.531659.391660.57
2017-01-2514:001658.051660.471657.441660.47
2017-01-2513:301657.081658.091656.461658.09
2017-01-2513:001656.481657.121654.901657.04
2017-01-2512:301656.051657.771654.421656.39
2017-01-2512:00
2017-01-2511:301655.141655.281655.141655.28
2017-01-2511:001660.491660.781654.721655.00
2017-01-2510:301657.331660.671657.331660.45
2017-01-2510:001660.851661.301656.991657.23
2017-01-2509:301662.911664.101658.871661.15
2017-01-2509:001662.771664.141659.561662.96
2017-01-2415:001635.831635.831635.561635.56
2017-01-2414:301634.761640.261634.641637.42
2017-01-2414:001637.951638.311633.741634.86
2017-01-2413:301639.891641.461637.571637.79
2017-01-2413:001637.671639.901636.731639.90
2017-01-2412:301634.021638.291634.021637.52
2017-01-2412:00
2017-01-2411:301639.051639.541639.051639.54
2017-01-2411:001639.041640.231637.831638.96
2017-01-2410:301640.621640.821637.141638.94
2017-01-2410:001637.311642.031637.311640.71
2017-01-2409:301635.011637.921632.661637.25
2017-01-2409:001630.291637.871630.291635.00
2017-01-2315:001636.741636.741636.371636.37
2017-01-2314:301645.501646.581636.711637.61
2017-01-2314:001645.971646.451643.101644.94
2017-01-2313:301639.791645.761639.481645.76
2017-01-2313:001639.871640.401638.511639.75
2017-01-2312:301636.521639.771636.521639.70
2017-01-2312:00
2017-01-2311:301638.191638.191637.831637.83
2017-01-2311:001635.841638.101633.851638.00
2017-01-2310:301636.271639.021635.701635.85
2017-01-2310:001634.951637.731634.151636.34
2017-01-2309:301632.301635.051629.491634.99
2017-01-2309:001636.081636.111628.351632.56
2017-01-2015:001649.041649.041648.391648.39
2017-01-2014:301651.361652.201650.371650.37
2017-01-2014:001650.301653.331650.301651.35
2017-01-2013:301650.151651.481650.051650.34
2017-01-2013:001645.621650.511645.621650.27
2017-01-2012:301646.331647.481645.081645.60
2017-01-2012:00
2017-01-2011:301647.211647.471647.211647.47
2017-01-2011:001646.011647.461644.501647.16
2017-01-2010:301646.681647.101644.091645.75
2017-01-2010:001647.911647.911644.441646.83
2017-01-2009:301646.491648.101645.621647.55
2017-01-2009:001640.671649.631640.491644.19
2017-01-1915:001644.041644.041643.371643.37
2017-01-1914:301644.231645.431643.511644.20
2017-01-1914:001642.881645.631642.881644.30
2017-01-1913:301640.921644.141640.791642.59
2017-01-1913:001642.211642.331639.601640.84
2017-01-1912:301641.771642.711636.461642.17
2017-01-1912:00
2017-01-1911:301642.121642.121642.041642.04
2017-01-1911:001646.001646.001640.691641.80
2017-01-1910:301644.331646.021643.971645.95
2017-01-1910:001645.021645.051642.291644.46
2017-01-1909:301641.761648.571641.621644.81
2017-01-1909:001647.191648.421641.371641.91
2017-01-1815:001627.571627.571627.111627.11
2017-01-1814:301628.521629.241626.331628.61
2017-01-1814:001618.211628.941617.961628.61
2017-01-1813:301617.051620.011616.981618.27
2017-01-1813:001615.491617.501614.971617.07
2017-01-1812:301612.321616.451611.751615.73
2017-01-1812:00
2017-01-1811:301613.711613.711613.431613.43
2017-01-1811:001609.991615.431609.991613.36
2017-01-1810:301609.931611.821608.811609.97
2017-01-1810:001607.041609.971604.651609.90
2017-01-1809:301613.101614.961607.031607.03
2017-01-1809:001622.001626.461613.641613.64

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