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 
2017-04-2515:002598.022598.442598.022598.44
2017-04-2514:302595.832601.242595.542598.68
2017-04-2514:002595.372596.582594.082595.68
2017-04-2513:302594.442595.532592.672595.30
2017-04-2513:002589.492595.452588.422594.54
2017-04-2512:302599.172600.062587.262589.32
2017-04-2512:00
2017-04-2511:302597.492597.622597.492597.62
2017-04-2511:002593.522600.062593.422597.70
2017-04-2510:302593.212597.382593.212593.91
2017-04-2510:002589.552595.042589.402593.11
2017-04-2509:302593.022594.052587.352589.22
2017-04-2509:002600.182602.202587.322592.80
2017-04-2415:002598.942599.002598.942599.00
2017-04-2414:302600.142604.592599.702600.50
2017-04-2414:002595.482601.302595.022599.70
2017-04-2413:302593.702597.272593.702595.43
2017-04-2413:002597.952598.872592.692593.63
2017-04-2412:302592.332598.422590.322598.03
2017-04-2412:00
2017-04-2411:302592.472592.502592.472592.50
2017-04-2411:002594.302594.302592.142592.94
2017-04-2410:302592.842595.032587.782594.35
2017-04-2410:002589.502593.022585.832592.85
2017-04-2409:302594.392599.592586.002588.26
2017-04-2409:002596.022599.282592.052593.92
2017-04-2115:002564.592564.972564.592564.97
2017-04-2114:302561.902567.622560.812567.62
2017-04-2114:002560.672562.282557.602562.09
2017-04-2113:302560.112561.062557.332560.70
2017-04-2113:002557.992560.012556.182560.01
2017-04-2112:302553.312558.022545.392558.02
2017-04-2112:00
2017-04-2111:302556.232556.232556.002556.00
2017-04-2111:002554.682559.482554.662556.06
2017-04-2110:302561.772561.772554.282554.48
2017-04-2110:002549.542564.512549.542561.90
2017-04-2109:302557.832557.832546.742550.37
2017-04-2109:002549.462558.642546.222558.11
2017-04-2015:002530.472530.472530.232530.23
2017-04-2014:302541.022541.022531.012531.90
2017-04-2014:002542.712544.602540.242541.02
2017-04-2013:302540.342543.002540.302542.46
2017-04-2013:002534.032540.782534.032540.63
2017-04-2012:302536.382536.682531.872533.89
2017-04-2012:00
2017-04-2011:302538.572538.572538.422538.42
2017-04-2011:002535.952541.142535.952538.81
2017-04-2010:302537.672537.672526.272535.69
2017-04-2010:002542.442542.762534.822537.44
2017-04-2009:302546.422550.002540.712542.38
2017-04-2009:002542.952547.582534.292546.65
2017-04-1915:002550.882550.882549.502549.50
2017-04-1914:302555.192555.192549.282550.10
2017-04-1914:002549.372556.162547.182555.25
2017-04-1913:302547.932549.092547.132548.89
2017-04-1913:002551.912552.262546.462547.56
2017-04-1912:302562.852562.892551.262551.75
2017-04-1912:00
2017-04-1911:302563.252563.822563.252563.82
2017-04-1911:002566.242566.562561.082562.95
2017-04-1910:302565.992570.432563.432566.30
2017-04-1910:002569.092576.652564.262565.40
2017-04-1909:302569.002571.852562.422569.04
2017-04-1909:002533.702568.592533.422568.59
2017-04-1815:002541.982542.222541.982542.22
2017-04-1814:302541.052542.412540.232541.78
2017-04-1814:002542.692542.812540.242540.98
2017-04-1813:302547.222547.502541.052542.35
2017-04-1813:002545.862548.142545.862547.33
2017-04-1812:302537.312547.802535.842545.83
2017-04-1812:00
2017-04-1811:302537.702537.702537.582537.58
2017-04-1811:002536.682539.022534.012537.39
2017-04-1810:302542.302542.462535.832536.65
2017-04-1810:002538.592542.562536.472542.46
2017-04-1809:302532.322543.362531.802538.55
2017-04-1809:002539.782547.442527.132532.48
2017-04-1715:002542.062542.062541.342541.34
2017-04-1714:302540.042542.752538.462542.75
2017-04-1714:002532.402540.262532.402539.86
2017-04-1713:302537.492537.492532.362532.39
2017-04-1713:002532.482537.862532.212537.47
2017-04-1712:302533.182540.972532.112532.84
2017-04-1712:00
2017-04-1711:302532.632533.092532.632533.09
2017-04-1711:002529.592532.752524.102531.16
2017-04-1710:302521.532531.592520.872529.81
2017-04-1710:002524.312530.682521.152521.43
2017-04-1709:302530.692530.922519.132524.28
2017-04-1709:002505.022533.992504.052530.64
2017-04-1415:002510.132510.302510.132510.30
2017-04-1414:302509.852510.112502.052509.95
2017-04-1414:002516.062516.062509.872510.15
2017-04-1413:302515.572516.102514.432516.10
2017-04-1413:002514.342517.042512.922516.27
2017-04-1412:302520.642521.032511.172514.18
2017-04-1412:00
2017-04-1411:302521.692521.692521.232521.23
2017-04-1411:002525.562525.562519.912521.75
2017-04-1410:302521.162526.002519.212525.46
2017-04-1410:002530.482530.602521.052521.05
2017-04-1409:302543.222543.612530.902530.90
2017-04-1409:002554.292554.292539.832543.09
2017-04-1315:002540.412540.412540.262540.26
2017-04-1314:302533.522545.472533.362541.01
2017-04-1314:002536.342537.522532.932533.53
2017-04-1313:302535.962536.802534.482536.29
2017-04-1313:002540.962541.342534.982535.96
2017-04-1312:302536.992543.142536.992540.95
2017-04-1312:00
2017-04-1311:302534.862534.862534.562534.56
2017-04-1311:002536.072536.922532.882534.62
2017-04-1310:302533.442542.322531.972535.92
2017-04-1310:002530.672534.282528.042533.58
2017-04-1309:302539.812540.782528.362530.89
2017-04-1309:002538.932542.722535.952541.47
2017-04-1215:002549.622550.632549.622550.63
2017-04-1214:302547.712548.142543.542545.22
2017-04-1214:002547.082548.442543.432547.76
2017-04-1213:302545.902551.492545.542547.21
2017-04-1213:002549.282550.352542.892545.88
2017-04-1212:302541.132549.572540.982549.02
2017-04-1212:00
2017-04-1211:302542.752542.752542.642542.64
2017-04-1211:002548.442548.712543.142543.14
2017-04-1210:302540.642549.342537.862548.25
2017-04-1210:002533.722541.912532.962540.59
2017-04-1209:302535.422539.042531.242533.59
2017-04-1209:002553.022557.292532.752535.31
2017-04-1115:002568.752568.822568.752568.82
2017-04-1114:302562.802566.332559.462566.33
2017-04-1114:002560.602563.852559.652562.75
2017-04-1113:302557.752560.652556.502560.65
2017-04-1113:002556.132559.302553.322557.53
2017-04-1112:302559.952562.002553.882556.15
2017-04-1112:00
2017-04-1111:302564.062564.062563.692563.69
2017-04-1111:002569.622570.682563.382564.05
2017-04-1110:302572.032573.032568.992570.45
2017-04-1110:002565.102575.282565.102572.04
2017-04-1109:302562.832567.142559.382564.91
2017-04-1109:002561.292569.582559.222562.82
2017-04-1015:002566.542566.872566.542566.87
2017-04-1014:302570.142571.152564.222566.22
2017-04-1014:002566.782570.002565.392570.00
2017-04-1013:302563.742566.832562.512566.79
2017-04-1013:002561.902564.662561.542563.92
2017-04-1012:302572.792573.302560.142561.70
2017-04-1012:00
2017-04-1011:302571.312571.312571.192571.19
2017-04-1011:002572.272574.592568.932570.63
2017-04-1010:302569.222576.622563.872572.50
2017-04-1010:002583.312586.002568.362569.10
2017-04-1009:302586.032591.352580.622583.24
2017-04-1009:002584.152588.302582.182586.51
2017-04-0715:002570.322570.532570.322570.53
2017-04-0714:302579.182582.552565.402569.42
2017-04-0714:002575.852580.962572.262579.14
2017-04-0713:302575.952579.602575.472575.87
2017-04-0713:002578.342584.572576.222576.22
2017-04-0712:302561.622579.972561.622578.09
2017-04-0712:00
2017-04-0711:302558.702558.702557.962557.96
2017-04-0711:002555.832562.672549.072558.41
2017-04-0710:302564.132569.532554.382555.26
2017-04-0710:002578.652582.412558.692567.06
2017-04-0709:302573.922580.592573.762578.85
2017-04-0709:002574.192582.452568.802573.81
2017-04-0615:002555.472555.472555.382555.38
2017-04-0614:302562.682562.722549.662555.03
2017-04-0614:002564.152564.152559.342562.72
2017-04-0613:302551.342563.792551.042563.79
2017-04-0613:002554.472560.232549.602550.77
2017-04-0612:302558.522562.302552.102554.28
2017-04-0612:00
2017-04-0611:302554.872554.872554.572554.57
2017-04-0611:002573.732573.732555.082555.10
2017-04-0610:302568.502573.822566.822573.56
2017-04-0610:002574.302574.612567.622568.38
2017-04-0609:302573.772579.162570.702574.41
2017-04-0609:002590.182594.912570.322572.70
2017-04-0515:002582.762582.762582.532582.53
2017-04-0514:302581.022586.532578.052583.15
2017-04-0514:002581.772581.982577.102581.10
2017-04-0513:302577.782582.472576.462582.40
2017-04-0513:002576.532579.752576.022578.29
2017-04-0512:302584.292585.002574.442576.74
2017-04-0512:00
2017-04-0511:302594.082594.082593.402593.40
2017-04-0511:002588.582595.892588.582594.54
2017-04-0510:302586.152589.452583.522588.58
2017-04-0510:002592.112592.112583.412586.26
2017-04-0509:302589.252597.992585.952591.76
2017-04-0509:002587.102597.742582.652588.41
2017-04-0415:002583.402583.402582.792582.79
2017-04-0414:302578.992585.442573.362584.05
2017-04-0414:002575.842580.462574.592579.05
2017-04-0413:302583.522584.012567.892576.00
2017-04-0413:002593.502594.212574.532582.91
2017-04-0412:302592.192601.562591.612593.70
2017-04-0412:00
2017-04-0411:302596.182596.182596.092596.09
2017-04-0411:002597.212601.572592.342595.00
2017-04-0410:302589.202597.132587.842597.13
2017-04-0410:002587.002589.662582.682589.04
2017-04-0409:302577.252587.052575.162586.87
2017-04-0409:002581.312586.102571.202577.14
2017-04-0315:002584.062584.062583.722583.72
2017-04-0314:302595.382595.902584.372584.86
2017-04-0314:002589.392594.892584.662594.89
2017-04-0313:302593.362593.362587.962588.91
2017-04-0313:002589.282593.392586.392593.39
2017-04-0312:302573.682589.252571.882589.25
2017-04-0312:00
2017-04-0311:302572.602573.312572.602573.31
2017-04-0311:002572.462572.462567.422571.92
2017-04-0310:302575.692575.702565.482571.99
2017-04-0310:002571.942575.482569.172575.48
2017-04-0309:302572.792575.252567.172572.15
2017-04-0309:002578.612580.152563.682574.31
2017-03-3115:002563.202563.202559.852559.85
2017-03-3114:302584.312584.312565.532565.53
2017-03-3114:002586.582586.722580.022584.36
2017-03-3113:302591.392591.392583.802586.63
2017-03-3113:002593.912594.862591.032591.41
2017-03-3112:302599.582600.212592.202594.00
2017-03-3112:00
2017-03-3111:302602.542602.542602.302602.30
2017-03-3111:002596.182606.762596.182602.41
2017-03-3110:302598.342599.262594.342595.92
2017-03-3110:002597.962599.622595.612598.38
2017-03-3109:302597.112598.842594.162597.27
2017-03-3109:002603.682608.592596.912597.32
2017-03-3015:002597.192597.192597.142597.14
2017-03-3014:302594.092599.612594.092596.61
2017-03-3014:002601.432601.432591.532593.78
2017-03-3013:302605.762606.512601.292601.48
2017-03-3013:002609.562610.432605.482605.80
2017-03-3012:302608.322612.042606.942609.13
2017-03-3012:00
2017-03-3011:302611.462611.462611.312611.31
2017-03-3011:002610.232615.172609.852611.81
2017-03-3010:302610.512614.152609.752610.33
2017-03-3010:002615.512615.702609.172610.47
2017-03-3009:302618.962618.962611.142614.60
2017-03-3009:002610.872624.882609.292619.35
2017-03-2915:002613.042613.342613.042613.34
2017-03-2914:302614.222614.422608.742611.46
2017-03-2914:002618.422618.932614.342614.35
2017-03-2913:302617.822618.782615.832618.61
2017-03-2913:002612.672618.122612.562617.59
2017-03-2912:302618.882619.352612.672612.86
2017-03-2912:00
2017-03-2911:302618.082618.132618.082618.13
2017-03-2911:002613.062620.712613.062618.34
2017-03-2910:302606.832613.242606.662612.83
2017-03-2910:002606.372609.872604.952606.80
2017-03-2909:302610.902613.032602.992606.41
2017-03-2909:002614.152617.242605.202611.04
2017-03-2815:002628.712629.302628.712629.30
2017-03-2814:302624.852627.902622.812627.84
2017-03-2814:002624.592625.292623.162624.75
2017-03-2813:302624.562625.832623.922624.22
2017-03-2813:002629.432630.532622.722624.67
2017-03-2812:302623.482629.402621.472629.40
2017-03-2812:00
2017-03-2811:302623.752623.752623.302623.30
2017-03-2811:002619.682625.032619.682624.18
2017-03-2810:302615.922621.212613.992619.50
2017-03-2810:002624.022624.022611.332615.16
2017-03-2809:302638.192638.742624.172624.52
2017-03-2809:002619.512638.812612.462638.56
2017-03-2715:002591.942592.672591.942592.67
2017-03-2714:302593.852594.952589.652591.70
2017-03-2714:002594.322594.562591.782593.93
2017-03-2713:302596.822598.142593.332594.31
2017-03-2713:002599.392601.752592.912596.76
2017-03-2712:302594.982600.392594.072599.45
2017-03-2712:00
2017-03-2711:302593.122593.122593.032593.03
2017-03-2711:002594.452595.082592.012593.46
2017-03-2710:302592.442595.742591.542594.49
2017-03-2710:002595.602595.882587.982593.49
2017-03-2709:302606.602606.602595.312595.31
2017-03-2709:002602.102612.982602.102606.53
2017-03-2415:002617.742617.742617.742617.74
2017-03-2414:302612.932620.022612.442616.38
2017-03-2414:002607.512612.872607.332612.86
2017-03-2413:302607.662608.152606.602607.67
2017-03-2413:002606.592608.262606.152607.87
2017-03-2412:302604.242607.692598.662606.66
2017-03-2412:00
2017-03-2411:302608.932609.322608.932609.32
2017-03-2411:002604.632609.092603.282609.09
2017-03-2410:302608.612613.472604.762604.76
2017-03-2410:002600.142609.092598.102608.27
2017-03-2409:302597.292602.032591.612600.81
2017-03-2409:002580.422599.692580.422596.85
2017-03-2315:002590.382590.382590.012590.01
2017-03-2314:302585.102592.852584.392590.63
2017-03-2314:002584.452586.792583.892585.23
2017-03-2313:302581.712585.662581.712584.45
2017-03-2313:002580.992584.282580.492581.21
2017-03-2312:302580.822581.332577.272580.92
2017-03-2312:00
2017-03-2311:302581.962582.782581.962582.78
2017-03-2311:002577.502581.382575.902581.19
2017-03-2310:302575.522579.622574.462577.41
2017-03-2310:002583.872584.802571.352575.45
2017-03-2309:302575.942584.182573.262584.05
2017-03-2309:002575.492582.942573.692576.65
2017-03-2215:002582.232582.232581.372581.37
2017-03-2214:302585.822586.462580.492583.68
2017-03-2214:002589.882590.172585.432585.90
2017-03-2213:302589.782591.512589.082589.69
2017-03-2213:002586.142589.882585.072589.76
2017-03-2212:302587.562589.342583.562585.82
2017-03-2212:00
2017-03-2211:302584.012584.432584.012584.43
2017-03-2211:002589.552589.582582.172583.18
2017-03-2210:302589.522590.612586.452589.13
2017-03-2210:002594.462595.382589.122589.25
2017-03-2209:302592.682597.992589.562594.27
2017-03-2209:002580.732595.912575.762592.68

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