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 
2017-03-2415:002617.742617.742617.742617.74
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
2017-03-2115:002617.672617.672617.662617.66
2017-03-2114:302617.962620.492616.592618.82
2017-03-2114:002618.722619.082617.502618.03
2017-03-2113:302620.302620.422618.272618.86
2017-03-2113:002619.982620.912619.012620.27
2017-03-2112:302620.612622.412619.492620.14
2017-03-2112:00
2017-03-2111:302619.102620.022619.102620.02
2017-03-2111:002622.672623.062616.892618.84
2017-03-2110:302614.502624.742614.502622.66
2017-03-2110:002605.132614.592604.782613.91
2017-03-2109:302612.402612.402604.082605.60
2017-03-2109:002607.862618.032607.862612.25
2017-03-1715:002618.812618.812617.892617.89
2017-03-1714:302618.482623.692618.482622.47
2017-03-1714:002618.072619.282617.242618.19
2017-03-1713:302619.652621.572618.162618.18
2017-03-1713:002617.772619.642617.122619.64
2017-03-1712:302613.872617.972613.552617.65
2017-03-1712:00
2017-03-1711:302615.872616.112615.872616.11
2017-03-1711:002615.772616.142612.542616.14
2017-03-1710:302616.622618.702615.252615.96
2017-03-1710:002620.282621.222614.972616.82
2017-03-1709:302613.132621.462612.202620.40
2017-03-1709:002626.292626.292612.392613.31
2017-03-1615:002643.682643.682643.402643.40
2017-03-1614:302642.702644.562641.672644.42
2017-03-1614:002646.362646.692642.342642.61
2017-03-1613:302646.282647.722644.752646.53
2017-03-1613:002649.522649.812646.042646.04
2017-03-1612:302642.192651.342641.402649.34
2017-03-1612:00
2017-03-1611:302639.162639.692639.162639.69
2017-03-1611:002644.372644.932638.112638.70
2017-03-1610:302642.332646.792642.332644.27
2017-03-1610:002644.752651.942642.592642.78
2017-03-1609:302651.252651.842644.852644.88
2017-03-1609:002643.312650.242641.912650.24
2017-03-1515:002658.442658.442658.292658.29
2017-03-1514:302655.192661.282655.072658.95
2017-03-1514:002654.482656.132653.562655.11
2017-03-1513:302653.932655.792653.252654.75
2017-03-1513:002655.422656.512653.792653.89
2017-03-1512:302656.802659.092652.822655.57
2017-03-1512:00
2017-03-1511:302653.642654.182653.642654.18
2017-03-1511:002654.472654.552651.472653.52
2017-03-1510:302647.512654.952646.702654.56
2017-03-1510:002650.992650.992645.892647.40
2017-03-1509:302646.762652.162646.352650.95
2017-03-1509:002654.342656.812642.142646.91
2017-03-1415:002661.592661.592660.882660.88
2017-03-1414:302663.792665.172662.252662.56
2017-03-1414:002664.602666.232663.762663.76
2017-03-1413:302664.442665.082663.882664.63
2017-03-1413:002663.502665.162663.502664.64
2017-03-1412:302657.062663.632656.552663.36
2017-03-1412:00
2017-03-1411:302655.262655.382655.262655.38
2017-03-1411:002659.372659.652654.182654.99
2017-03-1410:302655.132660.322654.702659.78
2017-03-1410:002661.782661.782655.252655.40
2017-03-1409:302661.012664.512659.902661.86
2017-03-1409:002671.402672.122658.562660.88
2017-03-1315:002661.922662.722661.922662.72
2017-03-1314:302661.692663.122660.032661.08
2017-03-1314:002661.702663.332660.512661.89
2017-03-1313:302663.062665.022660.872661.83
2017-03-1313:002667.042667.372663.042663.15
2017-03-1312:302662.992668.272662.502667.18
2017-03-1312:00
2017-03-1311:302665.122665.302665.122665.30
2017-03-1311:002664.452667.552663.112665.52
2017-03-1310:302666.622667.292660.252664.57
2017-03-1310:002660.652667.842660.022666.55
2017-03-1309:302652.752662.822652.712660.76
2017-03-1309:002645.272658.762641.372652.76
2017-03-1015:002656.342656.342655.642655.64
2017-03-1014:302653.642656.962653.392656.40
2017-03-1014:002656.832657.752650.682653.71
2017-03-1013:302657.562658.012655.352656.90
2017-03-1013:002655.032657.352653.622656.86
2017-03-1012:302661.952663.242653.602654.79
2017-03-1012:00
2017-03-1011:302661.812661.812661.572661.57
2017-03-1011:002657.402663.162656.442662.09
2017-03-1010:302653.872657.582651.962657.38
2017-03-1010:002646.062653.902646.062653.79
2017-03-1009:302651.902657.792646.062646.31
2017-03-1009:002633.912654.412629.712652.91
2017-03-0915:002605.272605.272605.212605.21
2017-03-0914:302604.532605.722603.672605.11
2017-03-0914:002604.722606.672604.112604.24
2017-03-0913:302603.792605.742603.592604.74
2017-03-0913:002602.552607.432602.292603.32
2017-03-0912:302603.542604.942601.642602.74
2017-03-0912:00
2017-03-0911:302602.782603.032602.782603.03
2017-03-0911:002603.432603.432600.232602.73
2017-03-0910:302604.792608.252603.002603.03
2017-03-0910:002608.652609.612603.262604.91
2017-03-0909:302611.622612.702605.022609.65
2017-03-0909:002619.692619.692606.562611.91
2017-03-0815:002605.372605.372605.232605.23
2017-03-0814:302603.332605.172601.072604.48
2017-03-0814:002604.282605.342603.152603.31
2017-03-0813:302604.612606.112603.142604.28
2017-03-0813:002607.032607.062604.062604.55
2017-03-0812:302604.372606.922602.692606.79
2017-03-0812:00
2017-03-0811:302605.412605.412605.032605.03
2017-03-0811:002605.162606.232603.462605.43
2017-03-0810:302604.652605.082600.952605.02
2017-03-0810:002612.212612.212604.172604.75
2017-03-0809:302610.972613.272608.482612.24
2017-03-0809:002613.132614.172605.362610.93
2017-03-0715:002626.222626.952626.222626.95
2017-03-0714:302624.572626.382623.682623.68
2017-03-0714:002625.732627.092624.632624.74
2017-03-0713:302626.142626.252624.862625.77
2017-03-0713:002628.962628.962625.432626.22
2017-03-0712:302627.752629.802626.492629.01
2017-03-0712:00
2017-03-0711:302628.212628.212628.112628.11
2017-03-0711:002629.972630.392626.742628.18
2017-03-0710:302629.282630.822628.502629.68
2017-03-0710:002627.222629.682626.742629.09
2017-03-0709:302623.352628.562622.242627.28
2017-03-0709:002625.782627.372621.862622.96
2017-03-0615:002626.462626.462626.132626.13
2017-03-0614:302631.872632.632625.922626.87
2017-03-0614:002632.052632.442629.752631.93
2017-03-0613:302631.022631.822628.582631.82
2017-03-0613:002629.102631.612629.102630.87
2017-03-0612:302625.172629.692624.972629.60
2017-03-0612:00
2017-03-0611:302624.432625.072624.432625.07
2017-03-0611:002624.662625.012622.352624.01
2017-03-0610:302623.652625.102622.822624.50
2017-03-0610:002620.792623.802619.572623.80
2017-03-0609:302626.422628.712620.602620.93
2017-03-0609:002632.032632.912623.682625.91
2017-03-0315:002634.662635.162634.662635.16
2017-03-0314:302628.032633.592626.242633.59
2017-03-0314:002629.902633.062628.152628.15
2017-03-0313:302628.882629.522625.622629.52
2017-03-0313:002630.312634.032625.682628.99
2017-03-0312:302638.402638.402627.432630.26
2017-03-0312:00
2017-03-0311:302642.332642.332642.012642.01
2017-03-0311:002640.952643.002640.952642.37
2017-03-0310:302644.442644.652640.762641.23
2017-03-0310:002644.792647.322643.922644.46
2017-03-0309:302647.912651.402644.952644.95
2017-03-0309:002645.842652.552643.362647.59
2017-03-0215:002645.532645.532645.032645.03
2017-03-0214:302646.942649.522644.592645.39
2017-03-0214:002644.942646.722644.612645.61
2017-03-0213:302644.512646.022643.482645.04
2017-03-0213:002647.092648.472643.612644.42
2017-03-0212:302649.362651.202646.442647.20
2017-03-0212:00
2017-03-0211:302652.482653.722652.482653.72
2017-03-0211:002651.702653.812648.802650.80
2017-03-0210:302649.242653.272648.792651.74
2017-03-0210:002650.252652.082645.922649.09
2017-03-0209:302657.042658.722650.322650.38
2017-03-0209:002652.842659.662645.832656.37
2017-03-0115:002628.622628.622628.622628.62
2017-03-0114:302628.232630.172626.002629.22
2017-03-0114:002620.032628.222620.032627.92
2017-03-0113:302619.622624.072619.622620.02
2017-03-0113:002617.172621.732616.932619.77
2017-03-0112:302619.672621.792614.922617.78
2017-03-0112:00
2017-03-0111:302611.472611.572611.472611.57
2017-03-0111:002609.232618.032604.002611.72
2017-03-0110:302623.992623.992609.152609.17
2017-03-0110:002627.392631.072622.822624.48
2017-03-0109:302627.812631.652627.302627.33
2017-03-0109:002609.672633.542607.522629.09
2017-02-2815:002596.422597.292596.422597.29
2017-02-2814:302615.132615.152598.212599.24
2017-02-2814:002617.372617.632614.752615.58
2017-02-2813:302621.742622.152617.362617.36
2017-02-2813:002624.712626.602620.832621.48
2017-02-2812:302622.072626.762620.762624.66
2017-02-2812:00
2017-02-2811:302620.542621.112620.542621.11
2017-02-2811:002619.262621.962619.072621.16
2017-02-2810:302625.402626.852619.202619.20
2017-02-2810:002624.482630.522624.332625.62
2017-02-2809:302626.432629.692622.012624.33
2017-02-2809:002623.032630.402622.162626.69
2017-02-2715:002615.872615.872615.472615.47
2017-02-2714:302616.442620.172613.742616.78
2017-02-2714:002619.912620.812615.802616.50
2017-02-2713:302627.282627.282619.582619.61
2017-02-2713:002620.072628.742620.072628.32
2017-02-2712:302617.172622.502616.132620.16
2017-02-2712:00
2017-02-2711:302610.102610.102609.782609.78
2017-02-2711:002609.562610.982607.252610.38
2017-02-2710:302607.272612.612605.772609.93
2017-02-2710:002617.572617.982600.692607.40
2017-02-2709:302616.142623.352613.002617.34
2017-02-2709:002614.892616.152605.542616.15
2017-02-2415:002630.862631.022630.862631.02
2017-02-2414:302628.752632.202626.882631.40
2017-02-2414:002625.702629.162624.212628.65
2017-02-2413:302624.742625.722622.942625.72
2017-02-2413:002629.602629.822620.302624.92
2017-02-2412:302634.392634.932629.152629.55
2017-02-2412:00
2017-02-2411:302635.572635.572635.432635.43
2017-02-2411:002638.682639.392635.102635.55
2017-02-2410:302639.012640.562636.922638.74
2017-02-2410:002634.052639.562634.032638.76
2017-02-2409:302621.602635.412621.602633.86
2017-02-2409:002630.062630.782619.942621.76
2017-02-2315:002637.822638.162637.822638.16
2017-02-2314:302629.722638.582629.722637.75
2017-02-2314:002627.932629.742626.172629.60
2017-02-2313:302625.802630.662625.522628.33
2017-02-2313:002628.562628.562624.632626.15
2017-02-2312:302626.802631.382625.022628.36
2017-02-2312:00
2017-02-2311:302627.232627.232626.822626.82
2017-02-2311:002617.262628.062617.262627.37
2017-02-2310:302614.462617.472613.792617.33
2017-02-2310:002615.622616.112611.572614.59
2017-02-2309:302619.602619.842615.652615.65
2017-02-2309:002623.242623.982611.122618.93
2017-02-2215:002618.402619.062618.402619.06
2017-02-2214:302616.652617.832615.512617.82
2017-02-2214:002614.682617.442613.432616.66
2017-02-2213:302613.212614.852612.792614.67
2017-02-2213:002615.412615.652613.402613.40
2017-02-2212:302612.492617.272612.492615.49
2017-02-2212:00
2017-02-2211:302612.692612.692612.592612.59
2017-02-2211:002610.502613.722610.252612.49
2017-02-2210:302613.262615.002610.522610.67
2017-02-2210:002610.192613.012609.962612.80
2017-02-2209:302599.012610.202599.012609.96
2017-02-2209:002610.282610.722598.302598.95
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

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