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 
2017-02-2115:002610.912611.592610.912611.59
2017-02-2114:302609.192612.122608.522610.90
2017-02-2114:002608.182609.742607.722609.25
2017-02-2113:302608.752609.172608.162608.27
2017-02-2113:002607.942610.282607.902608.96
2017-02-2112:302610.572610.572607.702607.98
2017-02-2112:00
2017-02-2111:302604.062604.062603.692603.69
2017-02-2111:002607.952608.202603.462603.46
2017-02-2110:302607.962611.512607.692607.71
2017-02-2110:002604.482608.872602.012608.09
2017-02-2109:302607.492607.492602.132604.45
2017-02-2109:002599.502608.542599.502607.49
2017-02-2015:002600.442600.442600.442600.44
2017-02-2014:302600.612602.862600.252600.58
2017-02-2014:002601.802603.372600.572600.57
2017-02-2013:302604.012604.772601.332601.79
2017-02-2013:002606.102606.102603.392604.13
2017-02-2012:302600.582606.082600.082606.08
2017-02-2012:00
2017-02-2011:302597.912597.912597.912597.91
2017-02-2011:002591.462598.952590.862598.40
2017-02-2010:302590.102592.182588.532591.28
2017-02-2010:002587.352590.052585.952589.99
2017-02-2009:302591.732592.582586.812587.26
2017-02-2009:002586.712592.662584.042590.56
2017-02-1715:002610.942611.362610.942611.36
2017-02-1714:302610.512610.902606.772610.63
2017-02-1714:002608.992611.052608.062610.40
2017-02-1713:302606.432610.602606.432608.85
2017-02-1713:002600.242607.442600.242606.37
2017-02-1712:302604.042604.692598.052600.20
2017-02-1712:00
2017-02-1711:302607.232607.232607.072607.07
2017-02-1711:002612.362614.802606.642607.55
2017-02-1710:302607.952612.222607.222612.18
2017-02-1710:002597.312608.452597.312608.45
2017-02-1709:302586.782596.852579.112596.85
2017-02-1709:002587.472593.322583.742587.34
2017-02-1615:002609.052609.512609.052609.51
2017-02-1614:302603.712609.752602.862607.49
2017-02-1614:002609.392609.612603.412603.77
2017-02-1613:302609.502609.932606.932609.29
2017-02-1613:002610.192612.262609.302609.66
2017-02-1612:302606.482610.452604.362610.16
2017-02-1612:00
2017-02-1611:302608.422608.422608.182608.18
2017-02-1611:002601.312611.302601.312608.67
2017-02-1610:302613.762617.112597.862601.62
2017-02-1610:002610.912616.212610.912614.05
2017-02-1609:302618.032618.252610.782611.40
2017-02-1609:002622.082623.932615.872617.79
2017-02-1515:002612.952613.232612.952613.23
2017-02-1514:302613.082614.612612.862612.94
2017-02-1514:002615.672615.672613.162613.16
2017-02-1513:302615.082616.432614.832615.60
2017-02-1513:002614.412615.082612.252615.08
2017-02-1512:302617.122617.242613.602615.08
2017-02-1512:00
2017-02-1511:302620.532620.532620.482620.48
2017-02-1511:002621.042623.242618.762620.34
2017-02-1510:302618.782622.572618.622620.92
2017-02-1510:002625.062625.502617.822618.27
2017-02-1509:302619.952625.092616.812624.98
2017-02-1509:002624.122630.652619.332619.58
2017-02-1415:002597.032597.032596.972596.97
2017-02-1414:302608.292608.752596.432596.43
2017-02-1414:002601.612608.092601.612607.87
2017-02-1413:302611.382611.382597.682601.57
2017-02-1413:002610.752611.542605.692609.72
2017-02-1412:302623.332624.222610.972610.97
2017-02-1412:00
2017-02-1411:302622.812623.072622.812623.07
2017-02-1411:002621.732624.112621.732623.42
2017-02-1410:302625.252627.792620.442621.46
2017-02-1410:002628.072628.192622.392625.84
2017-02-1409:302624.332630.362622.092628.14
2017-02-1409:002632.362632.362623.242624.58
2017-02-1315:002641.872641.872641.192641.19
2017-02-1314:302643.912643.912638.232641.88
2017-02-1314:002643.322646.522643.302644.01
2017-02-1313:302647.892648.022642.632643.26
2017-02-1313:002653.152653.272646.622647.75
2017-02-1312:302648.282653.852647.922653.27
2017-02-1312:00
2017-02-1311:302645.822645.912645.822645.91
2017-02-1311:002646.532650.282645.452646.44
2017-02-1310:302635.552647.382635.552645.99
2017-02-1310:002630.212635.412628.832635.13
2017-02-1309:302635.412636.662629.662630.24
2017-02-1309:002635.832638.932630.912634.88
2017-02-1015:002622.042622.132622.042622.13
2017-02-1014:302618.312624.472617.762623.03
2017-02-1014:002617.692618.802615.642618.18
2017-02-1013:302616.582618.612615.382617.62
2017-02-1013:002616.102618.592615.352616.66
2017-02-1012:302617.412618.612614.182615.94
2017-02-1012:00
2017-02-1011:302617.862618.192617.862618.19
2017-02-1011:002618.522619.002615.742617.44
2017-02-1010:302613.602621.692613.602618.81
2017-02-1010:002608.222615.142606.382613.43
2017-02-1009:302603.222611.592601.792608.24
2017-02-1009:002599.112609.142595.252603.49
2017-02-0915:002562.982564.122562.982564.12
2017-02-0914:302565.902567.162558.852561.26
2017-02-0914:002563.322565.572562.412565.57
2017-02-0913:302563.302564.032562.012563.39
2017-02-0913:002563.642565.532563.142563.26
2017-02-0912:302561.942566.472560.192563.70
2017-02-0912:00
2017-02-0911:302564.162564.272564.162564.27
2017-02-0911:002564.042567.572563.722564.04
2017-02-0910:302555.992564.162554.742564.16
2017-02-0910:002555.202559.812554.702556.10
2017-02-0909:302554.392559.522554.392555.27
2017-02-0909:002559.592565.402553.382553.68
2017-02-0815:002566.162566.162565.682565.68
2017-02-0814:302561.242566.782560.492565.87
2017-02-0814:002562.072562.842561.272561.35
2017-02-0813:302562.372563.972561.602561.81
2017-02-0813:002557.032562.642557.032562.49
2017-02-0812:302559.182559.832556.432556.99
2017-02-0812:00
2017-02-0811:302554.592554.592554.142554.14
2017-02-0811:002556.662559.852554.872555.14
2017-02-0810:302559.342560.902555.282556.91
2017-02-0810:002567.992572.082557.782559.34
2017-02-0809:302564.552570.262564.552567.81
2017-02-0809:002558.522566.992557.232563.55
2017-02-0715:002556.602556.602556.552556.55
2017-02-0714:302562.092562.092555.702556.13
2017-02-0714:002562.682563.202561.512562.38
2017-02-0713:302560.562562.562558.832562.56
2017-02-0713:002559.662560.152557.902560.15
2017-02-0712:302559.222559.982557.042559.34
2017-02-0712:00
2017-02-0711:302559.932559.972559.932559.97
2017-02-0711:002562.292563.172557.812560.45
2017-02-0710:302556.082561.692553.122561.69
2017-02-0710:002554.852556.632553.762555.61
2017-02-0709:302563.262563.262552.042554.35
2017-02-0709:002555.142562.412550.132561.93
2017-02-0615:002559.802560.172559.802560.17
2017-02-0614:302559.302560.452557.452560.45
2017-02-0614:002553.572559.852553.472559.21
2017-02-0613:302552.162553.672550.802553.67
2017-02-0613:002550.482554.392548.352552.27
2017-02-0612:302559.662559.662548.932550.47
2017-02-0612:00
2017-02-0611:302559.142559.142558.922558.92
2017-02-0611:002557.852561.082557.342559.45
2017-02-0610:302556.062558.112554.682557.90
2017-02-0610:002555.122557.922552.522556.42
2017-02-0609:302559.172561.832553.912553.91
2017-02-0609:002563.642563.642555.622559.45
2017-02-0315:002543.812544.432543.812544.43
2017-02-0314:302548.222548.352543.162544.68
2017-02-0314:002541.502548.122540.442548.12
2017-02-0313:302543.052546.222539.312541.72
2017-02-0313:002542.462545.762541.792542.93
2017-02-0312:302530.922546.492530.922542.29
2017-02-0312:00
2017-02-0311:302529.792530.102529.792530.10
2017-02-0311:002536.312541.452525.472530.06
2017-02-0310:302537.232541.492530.502536.95
2017-02-0310:002541.292545.302530.242537.61
2017-02-0309:302536.262544.462536.262541.46
2017-02-0309:002524.252537.752518.792537.06
2017-02-0215:002517.562517.842517.562517.84
2017-02-0214:302522.222522.752511.402512.56
2017-02-0214:002526.202526.662519.772521.64
2017-02-0213:302523.752526.742522.332526.23
2017-02-0213:002524.502531.032522.752523.72
2017-02-0212:302534.322537.842523.152525.44
2017-02-0212:00
2017-02-0211:302537.652537.742537.652537.74
2017-02-0211:002534.672537.592532.582537.59
2017-02-0210:302526.622535.262526.622534.51
2017-02-0210:002525.682526.322520.312526.29
2017-02-0209:302528.882531.402519.252525.23
2017-02-0209:002520.342531.712517.322528.99
2017-02-0115:002505.732505.862505.732505.86
2017-02-0114:302506.322506.472501.392506.10
2017-02-0114:002509.242509.242506.092506.43
2017-02-0113:302502.872510.742502.362509.31
2017-02-0113:002500.082504.292496.582503.08
2017-02-0112:302492.302503.302492.302500.09
2017-02-0112:00
2017-02-0111:302490.042490.042489.552489.55
2017-02-0111:002488.452490.102485.722489.65
2017-02-0110:302486.322489.012482.262488.56
2017-02-0110:002482.792488.962482.162486.42
2017-02-0109:302478.502484.182476.962482.57
2017-02-0109:002484.842484.842474.392478.07
2017-01-3115:002499.962499.962499.822499.82
2017-01-3114:302506.592509.422502.062503.65
2017-01-3114:002513.332513.552506.512506.60
2017-01-3113:302511.432515.852510.662513.41
2017-01-3113:002506.622512.462506.622511.70
2017-01-3112:302509.432509.912501.022507.39
2017-01-3112:00
2017-01-3111:302507.342507.342506.042506.04
2017-01-3111:002509.642512.082506.202507.19
2017-01-3110:302515.822516.062508.952509.86
2017-01-3110:002516.452519.212513.722515.57
2017-01-3109:302510.182519.102510.182515.48
2017-01-3109:002511.402513.652505.352510.12
2017-01-3015:002526.102527.662526.102527.66
2017-01-3014:302524.742526.902523.902526.90
2017-01-3014:002522.922525.152521.832524.15
2017-01-3013:302518.002523.362518.002523.05
2017-01-3013:002519.772520.922517.612517.94
2017-01-3012:302514.682521.472514.572519.84
2017-01-3012:00
2017-01-3011:302515.012515.322515.012515.32
2017-01-3011:002510.652514.872509.812514.57
2017-01-3010:302510.442513.262510.032510.92
2017-01-3010:002519.212519.322510.152510.57
2017-01-3009:302520.832522.622519.222519.30
2017-01-3009:002530.012530.012520.072520.34
2017-01-2715:002529.142530.392529.142530.39
2017-01-2714:302525.642528.402525.002525.69
2017-01-2714:002524.082527.782521.982525.62
2017-01-2713:302527.842528.052523.592523.93
2017-01-2713:002528.482528.672526.052527.66
2017-01-2712:302534.152534.392527.552528.65
2017-01-2712:00
2017-01-2711:302534.842534.842534.422534.42
2017-01-2711:002536.252537.552531.842535.48
2017-01-2710:302540.102540.102532.582536.14
2017-01-2710:002543.952544.242540.142540.21
2017-01-2709:302539.362544.162538.062543.90
2017-01-2709:002540.572544.602535.962539.29
2017-01-2615:002534.222535.312534.222535.31
2017-01-2614:302531.322537.082530.982532.00
2017-01-2614:002533.442533.442529.902531.65
2017-01-2613:302533.082537.892531.542533.54
2017-01-2613:002536.552536.552531.932533.03
2017-01-2612:302534.272538.892532.402536.80
2017-01-2612:00
2017-01-2611:302533.992533.992533.712533.71
2017-01-2611:002533.312538.462532.492533.46
2017-01-2610:302532.142536.742531.042533.37
2017-01-2610:002535.592536.912532.412532.41
2017-01-2609:302534.222542.222534.222535.42
2017-01-2609:002530.762535.272520.472533.57
2017-01-2515:002515.382515.802515.382515.80
2017-01-2514:302512.632514.312510.692512.81
2017-01-2514:002508.462512.692506.382512.69
2017-01-2513:302507.612509.112506.482508.29
2017-01-2513:002502.262507.322501.452507.32
2017-01-2512:302502.452504.122499.522502.53
2017-01-2512:00
2017-01-2511:302499.782499.892499.782499.89
2017-01-2511:002506.012506.022497.782499.98
2017-01-2510:302510.192513.182504.262505.96
2017-01-2510:002512.402515.092509.492509.88
2017-01-2509:302511.782514.642509.712512.39
2017-01-2509:002522.442522.622507.302511.60
2017-01-2415:002503.212503.212502.842502.84
2017-01-2414:302503.632511.202503.202505.54
2017-01-2414:002504.562505.012500.872503.93
2017-01-2413:302503.412507.642500.822504.43
2017-01-2413:002502.272503.252499.902503.22
2017-01-2412:302501.222504.552500.542501.77
2017-01-2412:00
2017-01-2411:302509.522509.522509.502509.50
2017-01-2411:002510.612511.542507.162509.02
2017-01-2410:302517.252517.972508.852510.22
2017-01-2410:002510.292517.772510.292517.26
2017-01-2409:302517.872521.392507.712510.05
2017-01-2409:002507.962524.292507.962517.59
2017-01-2315:002508.092508.412508.092508.41
2017-01-2314:302517.972520.382504.942508.03
2017-01-2314:002526.042526.562514.342517.19
2017-01-2313:302521.032525.482517.862525.48
2017-01-2313:002518.122521.212517.102521.21
2017-01-2312:302513.142518.302512.152518.10
2017-01-2312:00
2017-01-2311:302513.162513.162512.902512.90
2017-01-2311:002512.772513.612509.072513.10
2017-01-2310:302519.782520.272512.852512.85
2017-01-2310:002527.682528.282518.082520.10
2017-01-2309:302515.032527.722515.032527.72
2017-01-2309:002513.032517.572503.852515.59
2017-01-2015:002539.862539.862539.512539.51
2017-01-2014:302540.362546.302539.682541.23
2017-01-2014:002538.062542.222538.012540.30
2017-01-2013:302543.102543.912538.372538.37
2017-01-2013:002540.102544.422539.832543.38
2017-01-2012:302539.992545.962538.642540.09
2017-01-2012:00
2017-01-2011:302539.752539.862539.752539.86
2017-01-2011:002543.152544.032538.542538.91
2017-01-2010:302544.582546.042539.242543.07
2017-01-2010:002546.912549.982543.912544.84
2017-01-2009:302538.652547.502537.632546.86
2017-01-2009:002538.052543.652522.072535.69
2017-01-1915:002547.412547.412546.892546.89
2017-01-1914:302552.552552.742545.232547.76
2017-01-1914:002552.342555.132551.622552.97
2017-01-1913:302550.522554.472550.162551.92
2017-01-1913:002550.092550.612548.282550.46
2017-01-1912:302547.112550.132541.782549.58
2017-01-1912:00
2017-01-1911:302545.232545.752545.232545.75
2017-01-1911:002550.232550.482544.432544.64
2017-01-1910:302552.902554.112549.712550.15
2017-01-1910:002559.212561.072551.172552.57
2017-01-1909:302553.492561.652552.932559.33
2017-01-1909:002555.002560.382547.282554.09
2017-01-1815:002547.962547.962546.572546.57
2017-01-1814:302553.482554.022549.872551.56
2017-01-1814:002544.552554.062543.422553.51
2017-01-1813:302546.752547.952544.262544.77
2017-01-1813:002543.642547.672543.162546.77
2017-01-1812:302544.152545.672539.022543.72
2017-01-1812:00
2017-01-1811:302545.912545.912545.242545.24
2017-01-1811:002543.452547.692542.692545.51
2017-01-1810:302548.872549.622542.652543.46
2017-01-1810:002540.112549.162539.782548.86
2017-01-1809:302552.912554.162539.622539.62
2017-01-1809:002559.552563.292550.862552.92

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