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 
2017-05-2615:002636.742636.742636.182636.18
2017-05-2614:302641.512641.632637.212637.90
2017-05-2614:002642.752642.822635.592641.47
2017-05-2613:302645.232646.072643.142643.14
2017-05-2613:002650.342650.482644.012645.33
2017-05-2612:302645.902651.072645.902650.19
2017-05-2612:00
2017-05-2611:302646.152646.322646.152646.32
2017-05-2611:002643.732646.002642.512646.00
2017-05-2610:302647.792649.582643.682643.68
2017-05-2610:002642.862648.052642.372647.95
2017-05-2609:302650.382652.952643.102643.61
2017-05-2609:002652.012656.092644.262650.46
2017-05-2515:002650.102650.472650.102650.47
2017-05-2514:302650.712653.912648.352649.31
2017-05-2514:002651.882653.612649.922650.74
2017-05-2513:302651.352654.032651.292651.81
2017-05-2513:002652.252652.682651.132651.37
2017-05-2512:302649.832654.382647.172652.35
2017-05-2512:00
2017-05-2511:302648.352648.682648.352648.68
2017-05-2511:002652.872653.162647.112648.26
2017-05-2510:302648.222653.712647.732653.60
2017-05-2510:002645.052647.672643.682647.67
2017-05-2509:302645.032648.822642.572644.86
2017-05-2509:002648.172656.192644.642645.48
2017-05-2415:002649.202649.202648.532648.53
2017-05-2414:302643.402648.832642.492648.71
2017-05-2414:002644.862645.462642.872643.41
2017-05-2413:302644.632647.072643.102644.82
2017-05-2413:002645.382646.032643.722644.57
2017-05-2412:302651.642651.782643.692644.22
2017-05-2412:00
2017-05-2411:302652.522652.522652.402652.40
2017-05-2411:002654.222654.222648.772652.65
2017-05-2410:302655.332656.312653.132654.15
2017-05-2410:002654.322656.342653.502655.22
2017-05-2409:302658.192659.432652.462654.37
2017-05-2409:002661.902661.902655.132658.01
2017-05-2315:002651.152651.152650.972650.97
2017-05-2314:302649.102650.942646.162650.94
2017-05-2314:002650.692651.572648.952649.33
2017-05-2313:302654.442654.762650.682650.94
2017-05-2313:002658.832658.832654.372654.76
2017-05-2312:302660.212661.342656.342658.84
2017-05-2312:00
2017-05-2311:302659.712659.712659.142659.14
2017-05-2311:002661.032661.032658.062659.46
2017-05-2310:302657.672661.952655.932661.30
2017-05-2310:002659.442660.162654.112657.55
2017-05-2309:302657.972659.892655.782659.41
2017-05-2309:002646.892662.562644.512657.98
2017-05-2215:002646.942646.942646.392646.39
2017-05-2214:302642.722647.522642.722646.60
2017-05-2214:002646.072646.682642.702642.86
2017-05-2213:302646.582647.102645.222645.52
2017-05-2213:002647.852649.132645.952646.36
2017-05-2212:302641.752648.282638.012647.92
2017-05-2212:00
2017-05-2211:302640.992640.992640.512640.51
2017-05-2211:002645.352645.682640.672641.22
2017-05-2210:302644.192646.112641.632645.19
2017-05-2210:002641.922646.802640.622644.13
2017-05-2209:302652.722654.822640.562641.71
2017-05-2209:002649.502652.702644.732652.44
2017-05-1915:002654.442654.442654.082654.08
2017-05-1914:302656.612658.612653.342656.07
2017-05-1914:002654.552657.852654.232656.85
2017-05-1913:302657.982658.092654.262654.50
2017-05-1913:002653.642658.012653.642658.01
2017-05-1912:302653.872655.072651.312653.96
2017-05-1912:00
2017-05-1911:302653.292653.292653.242653.24
2017-05-1911:002652.372655.192651.462653.13
2017-05-1910:302660.722663.422651.452652.51
2017-05-1910:002650.792664.452649.962661.37
2017-05-1909:302654.992657.402649.342651.23
2017-05-1909:002661.072664.002648.622655.38
2017-05-1815:002668.062668.942668.062668.94
2017-05-1814:302667.132668.332665.642667.76
2017-05-1814:002663.462667.302663.462667.19
2017-05-1813:302658.972665.302658.392664.69
2017-05-1813:002659.032662.652658.772658.77
2017-05-1812:302660.862662.592655.332658.80
2017-05-1812:00
2017-05-1811:302663.252663.252663.212663.21
2017-05-1811:002657.992664.532657.482663.12
2017-05-1810:302656.472658.512652.592657.94
2017-05-1810:002655.842659.062653.312656.24
2017-05-1809:302663.592667.322655.482655.48
2017-05-1809:002668.662688.262663.792666.18
2017-05-1715:002675.622675.622674.382674.38
2017-05-1714:302671.212674.972670.842674.97
2017-05-1714:002667.342671.542667.342671.32
2017-05-1713:302668.602669.522666.282667.42
2017-05-1713:002669.752670.532667.722668.91
2017-05-1712:302666.492672.562665.642669.56
2017-05-1712:00
2017-05-1711:302669.792670.042669.792670.04
2017-05-1711:002673.012674.492669.322669.79
2017-05-1710:302672.202672.832669.442672.83
2017-05-1710:002670.202675.762670.202672.52
2017-05-1709:302667.822672.462665.282670.36
2017-05-1709:002664.822674.072659.692667.59
2017-05-1615:002677.002677.662677.002677.66
2017-05-1614:302675.042679.372673.412677.79
2017-05-1614:002674.592675.502673.752675.11
2017-05-1613:302671.882674.862671.882674.57
2017-05-1613:002670.812672.692670.522671.90
2017-05-1612:302670.352678.412669.172670.86
2017-05-1612:00
2017-05-1611:302667.672667.672667.252667.25
2017-05-1611:002671.832675.112666.952667.51
2017-05-1610:302675.662677.572669.822671.55
2017-05-1610:002673.262676.592671.262675.69
2017-05-1609:302675.212680.792670.122671.99
2017-05-1609:002672.302678.522665.442674.80
2017-05-1515:002675.992676.392675.992676.39
2017-05-1514:302671.502675.902670.932675.03
2017-05-1514:002672.342673.982668.282671.58
2017-05-1513:302667.702673.082667.702672.48
2017-05-1513:002673.302674.122667.642667.93
2017-05-1512:302676.712681.712672.972673.26
2017-05-1512:00
2017-05-1511:302679.162679.162678.572678.57
2017-05-1511:002677.242681.502676.192679.23
2017-05-1510:302683.452683.872674.632677.26
2017-05-1510:002673.152684.402673.152683.40
2017-05-1509:302669.752676.932669.752673.00
2017-05-1509:002648.052669.872644.072669.81
2017-05-1215:002658.822658.822658.242658.24
2017-05-1214:302656.762660.282656.762658.97
2017-05-1214:002651.442657.212650.092657.12
2017-05-1213:302652.192655.902649.872651.46
2017-05-1213:002650.002653.752650.002652.18
2017-05-1212:302650.012652.682642.252650.38
2017-05-1212:00
2017-05-1211:302651.012651.012650.532650.53
2017-05-1211:002657.632657.632648.542652.28
2017-05-1210:302654.742660.372654.462657.56
2017-05-1210:002660.422660.422647.042654.45
2017-05-1209:302659.252663.742655.792661.63
2017-05-1209:002652.292661.522647.452659.30
2017-05-1115:002654.542654.752654.542654.75
2017-05-1114:302659.242662.192654.152655.37
2017-05-1114:002657.042660.802656.882659.46
2017-05-1113:302657.132657.702653.802657.06
2017-05-1113:002650.532657.642647.942657.33
2017-05-1112:302649.652651.232634.902650.39
2017-05-1112:00
2017-05-1111:302652.382652.382651.882651.88
2017-05-1111:002648.502653.472646.922652.46
2017-05-1110:302653.822654.262647.572648.62
2017-05-1110:002663.412663.562654.092654.09
2017-05-1109:302668.202668.202657.492662.99
2017-05-1109:002665.052668.592660.062668.51
2017-05-1015:002666.312666.312666.302666.30
2017-05-1014:302664.952669.772664.502666.59
2017-05-1014:002659.462665.272658.622665.24
2017-05-1013:302658.392661.232657.522659.48
2017-05-1013:002656.562661.012656.192658.57
2017-05-1012:302648.812656.902648.062656.90
2017-05-1012:00
2017-05-1011:302650.882650.942650.882650.94
2017-05-1011:002650.862652.602649.802651.11
2017-05-1010:302652.022654.292650.672650.79
2017-05-1010:002648.532653.152648.442651.87
2017-05-1009:302650.372655.082648.452648.87
2017-05-1009:002659.642664.332649.482650.37
2017-05-0915:002659.412659.882659.412659.88
2017-05-0914:302662.292662.712658.162658.16
2017-05-0914:002662.432663.962660.312662.50
2017-05-0913:302658.862662.772658.342662.34
2017-05-0913:002657.332658.822655.642658.74
2017-05-0912:302653.272657.652652.172657.36
2017-05-0912:00
2017-05-0911:302655.862656.362655.862656.36
2017-05-0911:002653.052656.092652.472656.09
2017-05-0910:302654.262655.672652.522653.44
2017-05-0910:002655.252656.152650.582654.56
2017-05-0909:302658.892659.902652.652654.87
2017-05-0909:002646.412663.902644.872659.37
2017-05-0815:002648.962648.962648.912648.91
2017-05-0814:302650.722654.432650.362650.45
2017-05-0814:002645.542652.082645.192650.70
2017-05-0813:302644.992646.102644.542645.19
2017-05-0813:002644.462647.892644.462644.96
2017-05-0812:302632.292645.282632.292644.65
2017-05-0812:00
2017-05-0811:302631.162631.162630.522630.52
2017-05-0811:002633.942634.742628.842630.85
2017-05-0810:302633.942635.682632.162633.86
2017-05-0810:002635.302639.572633.492633.56
2017-05-0809:302626.792636.862624.922634.79
2017-05-0809:002613.402629.762610.592626.58
2017-05-0215:002597.312597.502597.312597.50
2017-05-0214:302595.392598.262592.802596.32
2017-05-0214:002594.532596.232592.492595.23
2017-05-0213:302593.702595.272592.012594.48
2017-05-0213:002590.142594.652590.142593.68
2017-05-0212:302591.252591.642586.262589.96
2017-05-0212:00
2017-05-0211:302591.912591.912591.712591.71
2017-05-0211:002591.562593.752590.872591.58
2017-05-0210:302596.812596.812591.582591.71
2017-05-0210:002596.472598.242595.272596.53
2017-05-0209:302593.372596.562587.012596.25
2017-05-0209:002584.872598.472581.812593.40
2017-05-0115:002581.602581.602581.552581.55
2017-05-0114:302579.792582.112578.842581.57
2017-05-0114:002578.602579.922578.182579.67
2017-05-0113:302576.362578.692576.222578.43
2017-05-0113:002573.452577.902573.452576.16
2017-05-0112:302572.202573.812567.472573.67
2017-05-0112:00
2017-05-0111:302572.502573.052572.502573.05
2017-05-0111:002574.822574.822569.882572.39
2017-05-0110:302570.922576.092569.372574.91
2017-05-0110:002565.382570.762565.382570.76
2017-05-0109:302563.162566.372558.882565.17
2017-05-0109:002585.892585.892560.882561.41
2017-04-2815:002586.232586.312586.232586.31
2017-04-2814:302584.222586.782582.552586.15
2017-04-2814:002584.062585.442582.462584.17
2017-04-2813:302588.722589.572582.982584.27
2017-04-2813:002589.552589.992586.722588.50
2017-04-2812:302582.312589.482581.772589.48
2017-04-2812:00
2017-04-2811:302580.972580.972580.942580.94
2017-04-2811:002581.472582.792577.582580.78
2017-04-2810:302581.272581.392579.072581.16
2017-04-2810:002580.542583.402577.202581.88
2017-04-2809:302592.112592.512580.642580.64
2017-04-2809:002594.172599.972585.692592.56
2017-04-2715:002591.172591.172590.602590.60
2017-04-2714:302594.582596.872593.392596.87
2017-04-2714:002594.272595.892591.742594.21
2017-04-2713:302595.852596.952593.492593.88
2017-04-2713:002593.832599.742593.832595.24
2017-04-2712:302602.072602.072588.402593.31
2017-04-2712:00
2017-04-2711:302608.462608.802608.462608.80
2017-04-2711:002607.282608.902605.982608.05
2017-04-2710:302607.582607.722603.662607.24
2017-04-2710:002606.642608.982604.992607.44
2017-04-2709:302611.762613.392606.922606.96
2017-04-2709:002601.562612.182600.792612.05
2017-04-2615:002605.852606.322605.852606.32
2017-04-2614:302601.302603.982599.682602.92
2017-04-2614:002604.012604.452601.212601.42
2017-04-2613:302601.842605.292601.562603.85
2017-04-2613:002596.162601.682595.082601.68
2017-04-2612:302604.302604.352591.802595.95
2017-04-2612:00
2017-04-2611:302606.042606.042605.722605.72
2017-04-2611:002606.922607.102603.192606.10
2017-04-2610:302604.582607.612601.852607.26
2017-04-2610:002614.772614.772603.782604.46
2017-04-2609:302611.802621.052611.802614.74
2017-04-2609:002603.902613.652601.382611.51
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

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