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 
2017-11-2015:002800.122800.242800.122800.24
2017-11-2014:302801.792803.782800.692801.13
2017-11-2014:002798.942803.252798.942801.55
2017-11-2013:302801.772803.202798.622798.62
2017-11-2013:002800.422802.632796.662801.77
2017-11-2012:302802.692805.302799.722800.65
2017-11-2012:00
2017-11-2011:302805.062805.062804.912804.91
2017-11-2011:002801.782807.682800.002804.70
2017-11-2010:302810.352812.532802.102802.10
2017-11-2010:002810.652814.442805.032809.54
2017-11-2009:302806.632810.992802.902810.65
2017-11-2009:002806.452811.552799.042806.64
2017-11-1715:002815.792815.872815.792815.87
2017-11-1714:302807.142817.042804.492815.84
2017-11-1714:002815.792816.262806.952807.71
2017-11-1713:302813.302816.662808.702815.57
2017-11-1713:002806.562814.202802.082813.43
2017-11-1712:302819.802822.002806.332807.12
2017-11-1712:00
2017-11-1711:302816.422816.422816.032816.03
2017-11-1711:002839.432839.822815.062816.61
2017-11-1710:302837.912840.442832.872839.11
2017-11-1710:002833.632840.252833.302837.63
2017-11-1709:302832.202836.462828.632833.30
2017-11-1709:002818.152832.762816.162832.76
2017-11-1615:002817.912817.912816.482816.48
2017-11-1614:302815.312820.452813.662818.51
2017-11-1614:002813.602821.082812.172815.26
2017-11-1613:302803.682814.772802.132813.89
2017-11-1613:002793.992806.912793.992803.65
2017-11-1612:302787.372794.102785.982794.10
2017-11-1612:00
2017-11-1611:302792.242792.332792.242792.33
2017-11-1611:002782.272792.382782.272792.38
2017-11-1610:302785.222787.342782.362782.46
2017-11-1610:002784.772787.342783.822785.05
2017-11-1609:302788.682794.442784.452785.20
2017-11-1609:002767.712788.682766.522788.68
2017-11-1515:002780.072780.072779.292779.29
2017-11-1514:302790.722795.792781.662782.36
2017-11-1514:002787.922791.912780.362791.28
2017-11-1513:302791.012794.122788.302788.30
2017-11-1513:002787.912792.202786.142790.99
2017-11-1512:302806.292811.292787.112788.02
2017-11-1512:00
2017-11-1511:302804.272804.272803.992803.99
2017-11-1511:002803.712805.782797.102804.15
2017-11-1510:302808.232808.882803.282803.28
2017-11-1510:002814.352814.352802.622808.03
2017-11-1509:302801.322815.602797.522814.79
2017-11-1509:002802.992811.802799.642801.28
2017-11-1415:002811.462811.462811.232811.23
2017-11-1414:302812.792814.862809.182812.62
2017-11-1414:002816.912821.132811.952812.50
2017-11-1413:302812.512820.432812.512816.91
2017-11-1413:002817.072817.632808.792813.31
2017-11-1412:302814.062819.802812.952817.01
2017-11-1412:00
2017-11-1411:302812.802812.962812.802812.96
2017-11-1411:002817.642819.362810.942812.30
2017-11-1410:302816.092818.062813.612817.52
2017-11-1410:002811.312820.682810.002816.41
2017-11-1409:302807.122811.522802.162811.32
2017-11-1409:002802.962811.492799.782807.24
2017-11-1315:002813.642813.642812.502812.50
2017-11-1314:302826.722827.272813.012813.01
2017-11-1314:002828.022829.912826.522826.52
2017-11-1313:302825.632828.612825.472827.99
2017-11-1313:002825.362828.452825.202825.33
2017-11-1312:302823.592827.372823.322825.55
2017-11-1312:00
2017-11-1311:302824.742824.742824.472824.47
2017-11-1311:002823.072824.862821.432824.56
2017-11-1310:302822.322824.922821.002823.16
2017-11-1310:002820.602822.932819.082822.28
2017-11-1309:302820.912825.392819.132820.55
2017-11-1309:002816.142826.182816.142820.86
2017-11-1015:002832.192832.192832.002832.00
2017-11-1014:302835.722835.722831.702834.61
2017-11-1014:002830.742837.022830.742835.86
2017-11-1013:302831.372832.202826.722830.64
2017-11-1013:002823.482832.882822.812831.34
2017-11-1012:302823.222829.482823.222824.18
2017-11-1012:00
2017-11-1011:302814.712814.712814.152814.15
2017-11-1011:002821.122821.122809.052814.23
2017-11-1010:302824.142826.532821.412821.45
2017-11-1010:002816.172823.992816.172823.22
2017-11-1009:302814.462823.062812.342815.95
2017-11-1009:002820.882828.182804.532814.44
2017-11-0915:002839.752839.872839.752839.87
2017-11-0914:302823.832839.542812.862838.46
2017-11-0914:002859.332859.552824.982825.60
2017-11-0913:302872.652873.862856.372859.02
2017-11-0913:002878.412879.922873.002873.00
2017-11-0912:302872.722878.902871.722878.44
2017-11-0912:00
2017-11-0911:302885.322885.442885.322885.44
2017-11-0911:002879.852889.582879.852886.28
2017-11-0910:302871.342879.892870.962879.89
2017-11-0910:002874.212875.862868.872871.29
2017-11-0909:302879.012879.632871.072873.08
2017-11-0909:002863.682879.952861.482878.85
2017-11-0815:002855.162855.182855.162855.18
2017-11-0814:302851.952856.082851.952854.98
2017-11-0814:002852.142854.072851.552851.94
2017-11-0813:302850.612853.012848.572852.23
2017-11-0813:002850.692851.132848.442850.44
2017-11-0812:302843.312852.642843.312850.86
2017-11-0812:00
2017-11-0811:302843.492843.552843.492843.55
2017-11-0811:002844.992845.252842.002844.31
2017-11-0810:302847.222847.692844.002845.20
2017-11-0810:002840.642849.012840.532847.22
2017-11-0809:302844.082846.122837.292840.93
2017-11-0809:002853.452853.452845.522846.10
2017-11-0715:002867.062867.062866.482866.48
2017-11-0714:302863.852867.892863.782866.34
2017-11-0714:002862.972866.092862.682863.95
2017-11-0713:302863.382866.372861.962862.95
2017-11-0713:002855.182864.002855.182863.28
2017-11-0712:302846.582856.952845.692854.95
2017-11-0712:00
2017-11-0711:302846.172846.452846.172846.45
2017-11-0711:002840.302852.302839.202846.02
2017-11-0710:302837.982841.212837.302840.89
2017-11-0710:002832.512837.662831.832837.66
2017-11-0709:302836.442836.972831.662832.37
2017-11-0709:002838.242840.222833.112835.77
2017-11-0615:002847.772847.772847.292847.29
2017-11-0614:302849.122851.322847.112847.11
2017-11-0614:002846.422849.082845.362849.08
2017-11-0613:302843.572847.032843.572846.44
2017-11-0613:002845.472845.802838.682843.77
2017-11-0612:302848.472850.942843.662845.11
2017-11-0612:00
2017-11-0611:302851.332851.332850.802850.80
2017-11-0611:002852.022853.182850.372850.79
2017-11-0610:302854.192855.302851.582852.22
2017-11-0610:002854.492860.202852.792854.26
2017-11-0609:302852.062856.662851.062854.32
2017-11-0609:002853.532853.532843.622851.74
2017-11-0215:002848.912848.912848.412848.41
2017-11-0214:302842.122849.292841.192848.34
2017-11-0214:002838.692841.972837.302841.97
2017-11-0213:302842.432845.472838.292839.09
2017-11-0213:002842.472844.572841.582842.31
2017-11-0212:302842.122844.522842.122842.55
2017-11-0212:00
2017-11-0211:302839.312839.442839.312839.44
2017-11-0211:002835.462840.172835.462839.27
2017-11-0210:302832.982835.972832.982835.27
2017-11-0210:002836.422838.842831.082832.77
2017-11-0209:302834.972837.472828.772836.55
2017-11-0209:002849.792850.332823.472833.97
2017-11-0115:002845.402845.402844.602844.60
2017-11-0114:302842.572850.172841.772846.30
2017-11-0114:002839.112844.322838.452842.52
2017-11-0113:302842.212844.002839.092839.09
2017-11-0113:002833.602841.102833.602840.33
2017-11-0112:302837.042837.882831.112833.52
2017-11-0112:00
2017-11-0111:302840.172840.172840.112840.11
2017-11-0111:002842.452843.862839.612839.61
2017-11-0110:302838.972842.822837.282842.82
2017-11-0110:002832.102840.752832.102838.88
2017-11-0109:302831.832836.182831.352832.34
2017-11-0109:002829.422835.922829.002831.53
2017-10-3115:002825.112825.942825.112825.94
2017-10-3114:302827.842829.282825.962826.09
2017-10-3114:002824.932827.912822.702827.84
2017-10-3113:302820.202825.932819.762825.23
2017-10-3113:002811.812820.972811.812820.28
2017-10-3112:302825.782825.782807.802811.98
2017-10-3112:00
2017-10-3111:302818.302818.682818.302818.68
2017-10-3111:002820.902823.452817.982818.78
2017-10-3110:302814.882821.192814.872820.84
2017-10-3110:002813.062814.852810.952814.50
2017-10-3109:302807.602813.702805.802813.09
2017-10-3109:002814.232817.272803.172807.03
2017-10-3015:002833.462835.342833.462835.34
2017-10-3014:302827.052832.832826.892832.83
2017-10-3014:002826.122828.272824.952827.20
2017-10-3013:302828.312830.302826.152826.15
2017-10-3013:002834.012834.012827.042828.31
2017-10-3012:302838.392839.292833.232834.10
2017-10-3012:00
2017-10-3011:302835.202835.642835.202835.64
2017-10-3011:002836.782837.342828.762835.11
2017-10-3010:302836.192837.732835.132837.42
2017-10-3010:002838.022838.762835.682836.10
2017-10-3009:302840.622840.622835.402838.00
2017-10-3009:002845.922845.922835.372840.06
2017-10-2715:002853.222853.642853.222853.64
2017-10-2714:302849.642853.962849.332852.86
2017-10-2714:002844.552849.752844.132849.75
2017-10-2713:302844.972844.972841.172844.53
2017-10-2713:002842.882845.132840.502844.92
2017-10-2712:302840.792845.412839.232842.92
2017-10-2712:00
2017-10-2711:302839.862839.862839.812839.81
2017-10-2711:002835.642842.342835.642839.92
2017-10-2710:302836.012836.332833.512835.50
2017-10-2710:002833.522836.952833.472835.93
2017-10-2709:302827.972834.852825.722833.85
2017-10-2709:002824.182829.792820.852827.87
2017-10-2615:002810.392810.642810.392810.64
2017-10-2614:302808.962809.512806.292808.82
2017-10-2614:002812.042813.302807.242808.90
2017-10-2613:302808.862812.062808.632812.03
2017-10-2613:002809.222810.162807.732808.84
2017-10-2612:302809.042811.162805.712809.20
2017-10-2612:00
2017-10-2611:302807.552807.722807.552807.72
2017-10-2611:002805.012808.872804.292807.22
2017-10-2610:302803.702807.532803.452804.93
2017-10-2610:002805.992807.632802.772803.98
2017-10-2609:302806.042809.662805.732805.73
2017-10-2609:002811.802816.962802.222805.77
2017-10-2515:002811.232811.232810.852810.85
2017-10-2514:302809.622812.312803.152811.97
2017-10-2514:002817.302817.302805.832809.42
2017-10-2513:302816.812818.572815.362817.52
2017-10-2513:002815.942817.912815.472816.33
2017-10-2512:302818.992819.182814.382815.92
2017-10-2512:00
2017-10-2511:302817.562818.572817.562818.57
2017-10-2511:002816.382820.992816.382817.67
2017-10-2510:302822.062822.282815.972816.36
2017-10-2510:002824.882825.152820.362822.02
2017-10-2509:302833.882834.412824.462825.05
2017-10-2509:002835.832838.282827.162833.89
2017-10-2415:002846.682846.702846.682846.70
2017-10-2414:302842.912846.392841.692846.19
2017-10-2414:002840.752843.512838.772843.51
2017-10-2413:302834.072840.722833.102840.72
2017-10-2413:002835.172835.622833.252834.18
2017-10-2412:302838.312838.912835.172835.20
2017-10-2412:00
2017-10-2411:302838.192838.652838.192838.65
2017-10-2411:002839.782840.352837.132838.29
2017-10-2410:302840.532842.612838.772839.76
2017-10-2410:002836.242840.812835.462840.81
2017-10-2409:302842.152843.242835.442835.88
2017-10-2409:002833.132852.012831.032842.92
2017-10-2315:002830.262830.382830.262830.38
2017-10-2314:302833.342833.512830.722830.72
2017-10-2314:002831.772833.582829.452833.30
2017-10-2313:302832.182834.212830.382831.22
2017-10-2313:002833.142834.972832.042832.18
2017-10-2312:302829.022833.932827.872833.10
2017-10-2312:00
2017-10-2311:302828.962828.962828.782828.78
2017-10-2311:002829.412832.172827.262829.41
2017-10-2310:302828.062833.762827.802829.45
2017-10-2310:002825.842831.732824.882828.20
2017-10-2309:302835.962835.962825.672825.67
2017-10-2309:002841.552842.512828.992836.02
2017-10-2015:002820.332820.972820.332820.97
2017-10-2014:302815.692820.492815.052820.49
2017-10-2014:002815.122816.542814.112815.63
2017-10-2013:302814.042817.142813.502815.12
2017-10-2013:002816.902816.902813.442813.99
2017-10-2012:302816.542818.752815.772816.74
2017-10-2012:00
2017-10-2011:302816.982816.982816.462816.46
2017-10-2011:002819.212820.322816.492817.63
2017-10-2010:302815.662819.282815.662818.96
2017-10-2010:002815.282816.792813.542815.68
2017-10-2009:302814.742816.682814.082814.83
2017-10-2009:002818.952819.732809.332814.82
2017-10-1915:002810.222810.792810.222810.79
2017-10-1914:302807.242809.512804.432809.51
2017-10-1914:002804.792808.522804.592807.15
2017-10-1913:302803.462804.852801.892804.85
2017-10-1913:002807.202807.272799.362802.14
2017-10-1912:302809.032810.872806.662807.15
2017-10-1912:00
2017-10-1911:302811.192811.202811.192811.20
2017-10-1911:002806.892811.842806.892810.68
2017-10-1910:302807.532808.962806.792806.95
2017-10-1910:002806.762809.392806.172807.53
2017-10-1909:302801.942806.372798.232806.37
2017-10-1909:002803.732809.012801.732801.73
2017-10-1815:002794.482794.562794.482794.56
2017-10-1814:302797.192798.552793.722794.12
2017-10-1814:002788.932797.822788.932797.19
2017-10-1813:302789.362791.032788.342789.12
2017-10-1813:002784.812789.822784.812789.37
2017-10-1812:302784.232785.822782.602784.38
2017-10-1812:00
2017-10-1811:302784.912784.912784.642784.64
2017-10-1811:002786.042786.272783.422784.76
2017-10-1810:302788.332788.852784.572786.08
2017-10-1810:002786.672788.882786.142788.54
2017-10-1809:302782.572788.092779.562787.04
2017-10-1809:002777.762785.432768.862782.97
2017-10-1715:002766.932767.792766.932767.79
2017-10-1714:302766.162767.732764.662766.67
2017-10-1714:002765.322767.562764.972766.19
2017-10-1713:302764.192767.092764.192765.46
2017-10-1713:002759.552764.642759.542764.19
2017-10-1712:302757.532761.632755.712759.55
2017-10-1712:00
2017-10-1711:302757.972758.582757.972758.58
2017-10-1711:002760.822762.782757.872758.14
2017-10-1710:302757.872765.052757.792760.86
2017-10-1710:002763.032764.582757.042757.04
2017-10-1709:302759.812764.022758.792763.05
2017-10-1709:002759.352768.592759.352759.90
2017-10-1615:002757.142757.222757.142757.22
2017-10-1614:302760.182760.362756.062757.06
2017-10-1614:002759.832761.002759.092760.07
2017-10-1613:302761.512762.362759.082760.03
2017-10-1613:002760.152762.862758.552761.54
2017-10-1612:302753.832760.542753.022759.90
2017-10-1612:00
2017-10-1611:302753.392753.822753.392753.82
2017-10-1611:002749.622754.932749.252754.07
2017-10-1610:302754.382754.712747.622749.62
2017-10-1610:002755.162755.902750.922754.38
2017-10-1609:302751.962759.182751.752755.65
2017-10-1609:002741.202755.942741.202752.03

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