業種別株価指数 医薬品 30分足 時系列データ

業種別株価指数 医薬品
 
 
始値 
高値 
安値 
終値 
2017-09-2515:002706.852706.852706.652706.65
2017-09-2514:302701.022707.582701.022707.21
2017-09-2514:002700.352702.342700.352700.86
2017-09-2513:302698.022700.692698.022700.19
2017-09-2513:002701.832702.372697.602697.94
2017-09-2512:302693.272702.782693.222701.61
2017-09-2512:00
2017-09-2511:302694.742694.742694.732694.73
2017-09-2511:002691.972694.912688.422694.58
2017-09-2510:302693.742694.772690.412691.87
2017-09-2510:002692.132694.232691.862693.79
2017-09-2509:302691.342694.982690.682692.78
2017-09-2509:002695.232699.112688.982691.23
2017-09-2215:002680.942680.942680.492680.49
2017-09-2214:302681.432683.562680.332683.26
2017-09-2214:002678.702681.192678.282681.03
2017-09-2213:302674.332678.612673.122678.51
2017-09-2213:002678.802678.802673.872674.38
2017-09-2212:302675.642678.752674.212678.65
2017-09-2212:00
2017-09-2211:302677.472677.472677.222677.22
2017-09-2211:002678.232679.562675.092676.98
2017-09-2210:302678.432679.622676.712678.61
2017-09-2210:002679.872680.622674.672678.40
2017-09-2209:302683.112683.942677.312679.68
2017-09-2209:002684.572688.742679.572682.80
2017-09-2115:002685.102685.102684.672684.67
2017-09-2114:302686.662689.682685.412685.41
2017-09-2114:002689.542689.592685.412686.22
2017-09-2113:302690.912690.912687.092689.83
2017-09-2113:002692.422692.742690.062691.04
2017-09-2112:302700.192700.192692.492692.49
2017-09-2112:00
2017-09-2111:302706.072706.072705.312705.31
2017-09-2111:002701.182705.322699.572705.08
2017-09-2110:302705.192707.122701.072701.22
2017-09-2110:002705.252709.122704.762705.03
2017-09-2109:302706.412709.342701.532704.45
2017-09-2109:002704.412713.992704.412706.41
2017-09-2015:002687.262687.262686.312686.31
2017-09-2014:302686.062689.992685.622688.45
2017-09-2014:002687.622687.692683.542685.57
2017-09-2013:302688.562691.052686.302687.72
2017-09-2013:002692.232693.262688.312688.55
2017-09-2012:302696.752697.922692.242692.24
2017-09-2012:00
2017-09-2011:302692.412692.412692.342692.34
2017-09-2011:002695.332695.332691.332691.97
2017-09-2010:302696.352696.782695.102695.36
2017-09-2010:002697.082700.012695.592696.52
2017-09-2009:302698.222702.212696.492697.07
2017-09-2009:002695.762704.662692.922698.34
2017-09-1915:002712.252712.252711.482711.48
2017-09-1914:302709.862713.782708.992712.54
2017-09-1914:002704.452709.942702.142709.94
2017-09-1913:302699.312705.202699.312704.86
2017-09-1913:002697.442699.822697.442699.42
2017-09-1912:302697.992701.492697.132697.41
2017-09-1912:00
2017-09-1911:302699.532699.532699.482699.48
2017-09-1911:002697.702700.992696.682699.61
2017-09-1910:302696.322699.202696.322698.05
2017-09-1910:002698.092698.262694.982696.55
2017-09-1909:302697.782699.172695.092698.07
2017-09-1909:002700.552702.982694.362697.58
2017-09-1515:002685.342685.822685.342685.82
2017-09-1514:302686.582689.042685.302685.30
2017-09-1514:002686.252688.752685.352686.75
2017-09-1513:302687.702687.812685.062686.32
2017-09-1513:002690.472691.222687.032687.77
2017-09-1512:302683.662691.002683.662689.86
2017-09-1512:00
2017-09-1511:302679.852679.852679.652679.65
2017-09-1511:002681.382683.612679.472679.58
2017-09-1510:302687.132688.332681.342681.37
2017-09-1510:002689.012690.712686.092687.35
2017-09-1509:302689.862691.292686.942688.73
2017-09-1509:002679.192689.602677.942689.56
2017-09-1415:002667.742667.742666.602666.60
2017-09-1414:302668.092670.012664.052668.23
2017-09-1414:002668.062670.152668.062668.18
2017-09-1413:302665.232668.702665.232667.87
2017-09-1413:002669.192670.062663.502665.17
2017-09-1412:302671.802671.802666.942669.13
2017-09-1412:00
2017-09-1411:302672.932673.322672.932673.32
2017-09-1411:002677.082677.082671.322672.45
2017-09-1410:302675.862681.472675.722677.04
2017-09-1410:002678.572680.892676.052676.21
2017-09-1409:302674.952679.722674.322678.50
2017-09-1409:002670.032683.312670.032674.83
2017-09-1315:002671.432671.432671.282671.28
2017-09-1314:302673.842674.442670.932671.64
2017-09-1314:002672.612673.902672.052673.84
2017-09-1313:302674.282675.372672.692672.69
2017-09-1313:002671.972675.532671.932674.08
2017-09-1312:302671.582674.162669.892671.88
2017-09-1312:00
2017-09-1311:302670.682671.142670.682671.14
2017-09-1311:002667.802670.252667.472670.25
2017-09-1310:302667.522670.282666.532667.84
2017-09-1310:002667.392669.282666.612667.59
2017-09-1309:302676.172676.662664.902667.54
2017-09-1309:002676.792681.582675.852676.38
2017-09-1215:002672.632673.232672.632673.23
2017-09-1214:302670.802673.592669.492672.63
2017-09-1214:002670.792671.042669.782670.79
2017-09-1213:302672.452675.212670.682670.85
2017-09-1213:002669.972673.582669.802673.52
2017-09-1212:302670.132673.202669.282669.32
2017-09-1212:00
2017-09-1211:302667.452667.842667.452667.84
2017-09-1211:002672.462673.382666.962667.27
2017-09-1210:302670.732673.852669.022672.36
2017-09-1210:002674.962674.962670.602670.72
2017-09-1209:302673.282674.302669.232674.08
2017-09-1209:002676.422676.422665.982673.50
2017-09-1115:002661.502662.042661.502662.04
2017-09-1114:302659.512661.972659.202660.74
2017-09-1114:002660.292661.902658.182659.33
2017-09-1113:302662.022662.802660.322660.32
2017-09-1113:002662.992663.912661.672661.93
2017-09-1112:302659.842663.402659.722663.02
2017-09-1112:00
2017-09-1111:302659.112659.702659.112659.70
2017-09-1111:002664.412666.872659.532659.57
2017-09-1110:302667.142668.792663.162665.10
2017-09-1110:002661.822667.182660.372667.07
2017-09-1109:302661.102661.972658.612661.68
2017-09-1109:002645.142664.412643.132660.95
2017-09-0815:002610.122610.182610.122610.18
2017-09-0814:302606.932610.132604.612610.13
2017-09-0814:002615.132615.132606.752606.75
2017-09-0813:302614.512616.682613.922616.36
2017-09-0813:002613.402615.692613.402614.33
2017-09-0812:302613.542614.502610.552613.24
2017-09-0812:00
2017-09-0811:302613.782613.782613.772613.77
2017-09-0811:002614.312615.362613.432613.97
2017-09-0810:302617.032617.102613.562614.23
2017-09-0810:002610.862617.952610.702617.00
2017-09-0809:302614.342614.562606.062610.75
2017-09-0809:002612.892617.402611.362614.23
2017-09-0715:002602.042602.042602.022602.02
2017-09-0714:302600.522602.832600.062602.13
2017-09-0714:002602.202602.202596.732600.72
2017-09-0713:302599.062603.032599.062601.61
2017-09-0713:002600.322600.352597.082598.86
2017-09-0712:302606.632608.932599.972600.03
2017-09-0712:00
2017-09-0711:302604.932605.392604.932605.39
2017-09-0711:002607.392607.392602.432604.62
2017-09-0710:302607.322610.132605.172607.43
2017-09-0710:002616.522616.842607.262607.26
2017-09-0709:302617.712622.092612.482617.57
2017-09-0709:002607.882623.422607.882617.55
2017-09-0615:002600.882600.932600.882600.93
2017-09-0614:302602.572603.932599.402601.15
2017-09-0614:002606.982606.982602.512602.63
2017-09-0613:302605.762609.252605.622607.32
2017-09-0613:002602.482607.132602.432605.75
2017-09-0612:302595.712602.852595.712602.26
2017-09-0612:00
2017-09-0611:302595.812596.802595.812596.80
2017-09-0611:002595.732597.702594.462595.14
2017-09-0610:302592.652596.982591.782595.88
2017-09-0610:002594.742594.742592.682592.73
2017-09-0609:302587.022595.342587.022594.64
2017-09-0609:002594.922594.922586.292587.20
2017-09-0515:002605.262605.262604.312604.31
2017-09-0514:302604.692604.872601.522602.93
2017-09-0514:002609.962609.962604.222604.62
2017-09-0513:302608.382610.072605.492610.07
2017-09-0513:002607.282610.632605.462608.26
2017-09-0512:302606.612607.622604.212607.34
2017-09-0512:00
2017-09-0511:302609.672609.672609.232609.23
2017-09-0511:002608.332611.302603.812609.85
2017-09-0510:302610.842611.732606.982608.45
2017-09-0510:002610.542613.642609.002610.53
2017-09-0509:302615.392619.422610.162610.80
2017-09-0509:002622.962625.682614.002615.30
2017-09-0415:002621.252621.582621.252621.58
2017-09-0414:302622.512623.402621.892622.95
2017-09-0414:002624.042624.042619.872622.48
2017-09-0413:302623.982624.782623.042624.01
2017-09-0413:002627.172627.232622.822623.97
2017-09-0412:302626.862629.872623.422627.13
2017-09-0412:00
2017-09-0411:302628.312628.312628.072628.07
2017-09-0411:002626.862628.392625.962628.27
2017-09-0410:302625.382630.602623.042626.86
2017-09-0410:002635.562635.562624.522625.08
2017-09-0409:302643.172643.252634.432635.43
2017-09-0409:002642.652646.592635.852643.11
2017-09-0115:002657.572657.752657.572657.75
2017-09-0114:302655.952659.642655.652657.18
2017-09-0114:002650.752656.572650.592656.07
2017-09-0113:302649.902651.052649.462650.75
2017-09-0113:002650.342651.902649.382649.99
2017-09-0112:302651.122652.172645.652650.17
2017-09-0112:00
2017-09-0111:302652.102652.102651.862651.86
2017-09-0111:002654.532654.802650.872652.13
2017-09-0110:302656.362656.622653.292654.51
2017-09-0110:002658.952658.952654.752656.40
2017-09-0109:302664.222664.402657.182659.04
2017-09-0109:002664.352669.392659.532664.01
2017-08-3115:002650.172650.522650.172650.52
2017-08-3114:302655.192655.752650.122650.98
2017-08-3114:002643.242671.232643.052656.10
2017-08-3113:302644.602644.632641.952643.29
2017-08-3113:002636.572645.112636.512644.60
2017-08-3112:302629.362636.702629.362636.38
2017-08-3112:00
2017-08-3111:302628.462628.462628.312628.31
2017-08-3111:002626.312630.922626.302628.22
2017-08-3110:302623.702627.352623.542626.34
2017-08-3110:002626.032627.652622.042623.20
2017-08-3109:302624.152626.732623.112625.90
2017-08-3109:002632.202632.742620.882624.26
2017-08-3015:002624.392624.592624.392624.59
2017-08-3014:302625.332626.562623.502625.04
2017-08-3014:002627.352632.592625.262625.26
2017-08-3013:302622.122627.872622.062627.57
2017-08-3013:002625.652626.412622.372622.44
2017-08-3012:302630.642630.642624.802625.79
2017-08-3012:00
2017-08-3011:302632.922632.922632.522632.52
2017-08-3011:002634.222634.732631.312632.72
2017-08-3010:302634.572637.012632.872634.15
2017-08-3010:002634.942634.942631.552634.27
2017-08-3009:302630.072636.232629.922635.42
2017-08-3009:002618.432631.222616.672629.91
2017-08-2915:002603.472603.672603.472603.67
2017-08-2914:302602.512603.892600.852602.23
2017-08-2914:002599.732603.112599.642602.97
2017-08-2913:302600.522601.272599.492599.82
2017-08-2913:002597.702601.422596.482600.98
2017-08-2912:302594.232601.292594.232597.71
2017-08-2912:00
2017-08-2911:302595.342595.392595.342595.39
2017-08-2911:002587.012597.012586.252596.26
2017-08-2910:302587.182588.072585.302587.04
2017-08-2910:002588.522591.072586.592587.11
2017-08-2909:302583.022589.702579.472588.31
2017-08-2909:002588.872591.812580.982583.16
2017-08-2815:002598.152598.152597.782597.78
2017-08-2814:302598.632600.422597.322598.27
2017-08-2814:002595.322598.562594.392598.54
2017-08-2813:302594.042596.602593.202595.13
2017-08-2813:002593.852595.382590.972594.10
2017-08-2812:302594.942596.692592.512594.16
2017-08-2812:00
2017-08-2811:302591.392592.042591.392592.04
2017-08-2811:002590.882592.522589.322591.03
2017-08-2810:302592.082594.892590.672590.84
2017-08-2810:002591.382593.092590.582592.20
2017-08-2809:302592.192592.192585.812591.26
2017-08-2809:002585.532595.382585.532592.18
2017-08-2515:002574.812574.812574.372574.37
2017-08-2514:302578.862579.192574.502574.50
2017-08-2514:002577.462579.972577.462578.95
2017-08-2513:302579.292579.802577.602577.60
2017-08-2513:002578.842580.202578.242579.35
2017-08-2512:302578.902584.132578.672578.93
2017-08-2512:00
2017-08-2511:302577.512577.512577.422577.42
2017-08-2511:002573.332577.462572.522577.46
2017-08-2510:302571.932574.302570.732573.34
2017-08-2510:002576.462576.462571.672571.96
2017-08-2509:302574.142577.902573.452576.32
2017-08-2509:002576.772578.712571.932574.12
2017-08-2415:002562.222562.222561.772561.77
2017-08-2414:302564.102565.132561.612562.43
2017-08-2414:002566.922567.192563.602564.83
2017-08-2413:302568.252569.292566.692566.90
2017-08-2413:002572.112572.492567.962568.41
2017-08-2412:302573.812573.822571.182572.22
2017-08-2412:00
2017-08-2411:302572.742573.292572.742573.29
2017-08-2411:002570.942574.882570.742572.37
2017-08-2410:302571.342571.702569.572570.92
2017-08-2410:002567.152572.462567.152571.36
2017-08-2409:302566.302567.382564.792567.21
2017-08-2409:002568.012569.942563.232566.18
2017-08-2315:002574.332574.332574.082574.08
2017-08-2314:302574.082574.102570.012572.76
2017-08-2314:002575.622575.622573.962574.07
2017-08-2313:302575.732579.682575.522576.41
2017-08-2313:002577.772578.892575.852575.85
2017-08-2312:302577.722580.962574.042577.61
2017-08-2312:00
2017-08-2311:302579.652580.172579.652580.17
2017-08-2311:002580.002581.162576.732580.07
2017-08-2310:302583.212583.312579.142580.24
2017-08-2310:002584.302585.512581.032583.14
2017-08-2309:302588.382589.982584.282584.30
2017-08-2309:002583.302592.092583.302588.92
2017-08-2215:002564.332564.332563.432563.43
2017-08-2214:302563.692564.972563.092564.22
2017-08-2214:002564.702564.762562.462563.69
2017-08-2213:302564.362564.362561.792563.83
2017-08-2213:002565.912565.912563.412564.35
2017-08-2212:302563.352566.032563.072565.72
2017-08-2212:00
2017-08-2211:302562.312562.312562.262562.26
2017-08-2211:002563.022563.302560.882562.20
2017-08-2210:302565.272565.272558.522562.76
2017-08-2210:002563.612568.222563.582565.30
2017-08-2209:302565.482566.292563.342563.34
2017-08-2209:002569.492573.232565.352565.35
2017-08-2115:002572.862572.862572.592572.59
2017-08-2114:302572.832574.742571.622572.32
2017-08-2114:002570.942573.892570.542572.82
2017-08-2113:302574.232574.232570.852570.94
2017-08-2113:002576.752576.982573.992574.15
2017-08-2112:302578.052578.312575.382576.70
2017-08-2112:00
2017-08-2111:302575.782575.972575.782575.97
2017-08-2111:002574.092575.592572.012575.59
2017-08-2110:302577.562577.592573.662574.07
2017-08-2110:002579.282579.852574.152577.65
2017-08-2109:302578.472581.092578.312579.37
2017-08-2109:002585.562591.962576.292577.89

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