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 
2017-01-1615:002599.042599.242599.042599.24
2017-01-1614:302600.692604.072598.792599.02
2017-01-1614:002602.422603.712600.122600.48
2017-01-1613:302600.952602.872598.282602.57
2017-01-1613:002595.322601.592595.182600.92
2017-01-1612:302593.972598.532590.812595.63
2017-01-1612:00
2017-01-1611:302596.882597.822596.882597.82
2017-01-1611:002601.612602.972596.142596.44
2017-01-1610:302603.052607.642600.882601.52
2017-01-1610:002612.592613.062599.782603.22
2017-01-1609:302604.282613.772604.202612.53
2017-01-1609:002610.762614.542603.592603.89
2017-01-1315:002618.852619.552618.852619.55
2017-01-1314:302614.562617.362613.022617.34
2017-01-1314:002610.342617.702609.952614.92
2017-01-1313:302613.522614.062608.712610.20
2017-01-1313:002614.372618.042612.772612.96
2017-01-1312:302609.962616.232609.792613.76
2017-01-1312:00
2017-01-1311:302604.822604.822604.312604.31
2017-01-1311:002605.762606.022600.722604.27
2017-01-1310:302604.232606.702601.282605.54
2017-01-1310:002609.282612.862603.702604.52
2017-01-1309:302603.482609.362601.862609.32
2017-01-1309:002602.122613.162599.392603.02
2017-01-1215:002597.542597.542597.222597.22
2017-01-1214:302600.082600.632594.922597.67
2017-01-1214:002590.762601.972590.522600.12
2017-01-1213:302591.512591.822589.092590.73
2017-01-1213:002592.522593.132588.102591.83
2017-01-1212:302598.182598.182589.272591.91
2017-01-1212:00
2017-01-1211:302600.422600.422600.412600.41
2017-01-1211:002602.132603.302595.972600.93
2017-01-1210:302603.102605.622601.912601.91
2017-01-1210:002607.052608.422597.952602.70
2017-01-1209:302607.512609.262602.412606.72
2017-01-1209:002628.482635.582603.912606.81
2017-01-1115:002671.202671.202671.182671.18
2017-01-1114:302671.152676.032670.412670.73
2017-01-1114:002667.022675.512666.722671.13
2017-01-1113:302666.832667.492665.672666.84
2017-01-1113:002666.652668.612665.732666.58
2017-01-1112:302661.562667.522660.472666.97
2017-01-1112:00
2017-01-1111:302661.622662.082661.622662.08
2017-01-1111:002664.012666.832661.302661.57
2017-01-1110:302663.602666.042662.782663.89
2017-01-1110:002667.672668.182661.502663.03
2017-01-1109:302661.382669.742658.972667.87
2017-01-1109:002674.452674.452648.172659.99
2017-01-1015:002664.812664.812664.422664.42
2017-01-1014:302667.392672.522667.312667.95
2017-01-1014:002671.272674.992666.172667.58
2017-01-1013:302661.412672.842661.412672.64
2017-01-1013:002666.782668.502658.842660.70
2017-01-1012:302681.962681.962662.902666.58
2017-01-1012:00
2017-01-1011:302689.922690.832689.922690.83
2017-01-1011:002688.662693.942688.192689.57
2017-01-1010:302692.942696.072687.042688.02
2017-01-1010:002702.402703.312692.572693.46
2017-01-1009:302698.812710.022698.812702.11
2017-01-1009:002668.592700.342665.152698.37
2017-01-0615:002639.662639.662639.282639.28
2017-01-0614:302637.502642.152636.962640.92
2017-01-0614:002633.632637.182633.302637.18
2017-01-0613:302633.762634.992628.002633.49
2017-01-0613:002632.642635.982631.122633.92
2017-01-0612:302623.432632.892622.932632.38
2017-01-0612:00
2017-01-0611:302623.602623.682623.602623.68
2017-01-0611:002623.052625.732622.832623.43
2017-01-0610:302625.242626.462620.382623.00
2017-01-0610:002624.492627.042623.792625.02
2017-01-0609:302626.732629.552621.722624.26
2017-01-0609:002619.422628.532616.032627.23
2017-01-0515:002621.842622.092621.842622.09
2017-01-0514:302615.892622.892615.892622.23
2017-01-0514:002618.902620.422616.212616.21
2017-01-0513:302619.962621.932618.652618.98
2017-01-0513:002621.812624.052619.802619.86
2017-01-0512:302620.052626.982618.982621.86
2017-01-0512:00
2017-01-0511:302620.642620.872620.642620.87
2017-01-0511:002620.532624.202619.822620.70
2017-01-0510:302623.242623.782618.682620.91
2017-01-0510:002625.332626.002618.892622.95
2017-01-0509:302623.002628.662622.302625.11
2017-01-0509:002601.482623.412598.092623.03
2017-01-0415:002595.262595.822595.262595.82
2017-01-0414:302596.842598.292592.012595.67
2017-01-0414:002594.082599.282593.742597.03
2017-01-0413:302590.112594.542588.812593.50
2017-01-0413:002588.442592.962588.442590.22
2017-01-0412:302593.672595.062585.892588.41
2017-01-0412:00
2017-01-0411:302594.492594.802594.492594.80
2017-01-0411:002594.672597.532592.702594.93
2017-01-0410:302590.832594.682587.692594.17
2017-01-0410:002600.592600.592588.592591.18
2017-01-0409:302593.402605.382590.682601.60
2017-01-0409:002602.342605.522593.062593.06
2016-12-3015:002573.842574.252573.842574.25
2016-12-3014:302573.812578.132569.672569.67
2016-12-3014:002569.332574.012569.332573.70
2016-12-3013:302571.962572.082567.492569.46
2016-12-3013:002557.492571.992557.482571.49
2016-12-3012:302558.612559.052553.982557.52
2016-12-3012:00
2016-12-3011:302554.682554.682554.282554.28
2016-12-3011:002555.322556.312551.972554.64
2016-12-3010:302548.602555.192548.602555.19
2016-12-3010:002553.742553.742545.792548.36
2016-12-3009:302555.692557.342551.272554.30
2016-12-3009:002552.782558.292548.402558.05
2016-12-2915:002550.492550.492550.282550.28
2016-12-2914:302549.902552.382548.212551.25
2016-12-2914:002550.772551.772545.552549.87
2016-12-2913:302549.532551.272546.942550.75
2016-12-2913:002552.872553.172545.292549.68
2016-12-2912:302559.362559.942552.432552.43
2016-12-2912:00
2016-12-2911:302561.152561.282561.152561.28
2016-12-2911:002561.192563.262558.592561.38
2016-12-2910:302556.132565.362556.132561.53
2016-12-2910:002568.442568.442556.002556.46
2016-12-2909:302568.552575.202566.152568.98
2016-12-2909:002568.642575.792562.312568.28
2016-12-2815:002567.442567.442566.562566.56
2016-12-2814:302567.482568.352564.832567.24
2016-12-2814:002572.032572.032567.332567.33
2016-12-2813:302570.852573.682570.022571.99
2016-12-2813:002566.072571.012564.992571.01
2016-12-2812:302565.312567.852563.142566.29
2016-12-2812:00
2016-12-2811:302563.792564.352563.792564.35
2016-12-2811:002562.422564.352560.432563.60
2016-12-2810:302566.222567.682561.542562.45
2016-12-2810:002566.042566.452564.332565.95
2016-12-2809:302565.882568.642563.312566.44
2016-12-2809:002564.852568.942559.022564.07
2016-12-2715:002578.632578.632578.122578.12
2016-12-2714:302579.572582.052577.332580.55
2016-12-2714:002579.272580.042577.892579.48
2016-12-2713:302584.062584.902579.042579.12
2016-12-2713:002587.802589.152584.202584.20
2016-12-2712:302592.822593.582587.042587.81
2016-12-2712:00
2016-12-2711:302591.742591.742591.032591.03
2016-12-2711:002589.982593.222588.952591.22
2016-12-2710:302587.822592.722587.812590.15
2016-12-2710:002577.152588.442576.742587.88
2016-12-2709:302583.832583.922574.482577.37
2016-12-2709:002580.742593.252580.742584.04
2016-12-2615:002571.212571.212570.512570.51
2016-12-2614:302577.622577.622571.442571.46
2016-12-2614:002576.052578.112575.642577.65
2016-12-2613:302572.462575.592572.002575.59
2016-12-2613:002568.292572.722568.122572.58
2016-12-2612:302560.402568.572560.162568.20
2016-12-2612:00
2016-12-2611:302557.682557.972557.682557.97
2016-12-2611:002559.392559.712557.092557.74
2016-12-2610:302556.542560.782556.032559.44
2016-12-2610:002555.282557.962554.582556.34
2016-12-2609:302564.492564.542554.652555.14
2016-12-2609:002558.612566.112550.602564.33
2016-12-2215:002539.842540.822539.842540.82
2016-12-2214:302533.362539.662532.832539.66
2016-12-2214:002534.562535.032530.212533.80
2016-12-2213:302534.702535.362533.422534.49
2016-12-2213:002536.222536.872533.352534.70
2016-12-2212:302537.092537.652530.522536.22
2016-12-2212:00
2016-12-2211:302540.722541.362540.722541.36
2016-12-2211:002544.902545.462538.652540.85
2016-12-2210:302547.862547.922543.932545.35
2016-12-2210:002550.442551.382547.022547.89
2016-12-2209:302549.102550.432545.552550.28
2016-12-2209:002546.072554.772546.072550.08
2016-12-2115:002547.492547.492547.152547.15
2016-12-2114:302548.442550.772546.132549.51
2016-12-2114:002548.112551.362548.002548.64
2016-12-2113:302560.132560.132545.082547.84
2016-12-2113:002563.072564.142560.032560.03
2016-12-2112:302561.112564.562560.132562.71
2016-12-2112:00
2016-12-2111:302563.192563.192562.892562.89
2016-12-2111:002564.092567.132562.772563.74
2016-12-2110:302566.262567.712563.842563.86
2016-12-2110:002571.132572.722564.542566.22
2016-12-2109:302565.212571.482563.862571.09
2016-12-2109:002567.032572.432562.832565.21
2016-12-2015:002567.682567.682567.642567.64
2016-12-2014:302571.722572.162568.402568.58
2016-12-2014:002573.332573.722571.272571.78
2016-12-2013:302567.772573.322567.772573.08
2016-12-2013:002566.932568.342566.572568.10
2016-12-2012:302559.902567.522559.802566.51
2016-12-2012:00
2016-12-2011:302559.582559.712559.582559.71
2016-12-2011:002557.962561.212557.512559.46
2016-12-2010:302556.832557.752552.622557.75
2016-12-2010:002551.892557.522550.642556.88
2016-12-2009:302553.092558.722551.792552.17
2016-12-2009:002542.362554.982542.362552.41
2016-12-1915:002547.382547.382547.192547.19
2016-12-1914:302545.252547.252544.642546.25
2016-12-1914:002544.362546.152543.172545.32
2016-12-1913:302545.632547.302544.392544.40
2016-12-1913:002542.382546.532541.692545.61
2016-12-1912:302539.562542.732539.122542.34
2016-12-1912:00
2016-12-1911:302540.062540.072540.062540.07
2016-12-1911:002538.182541.012536.772540.57
2016-12-1910:302537.082538.442533.982537.92
2016-12-1910:002536.262537.882533.962536.92
2016-12-1909:302536.742541.282534.142536.08
2016-12-1909:002529.552542.002528.762536.32
2016-12-1615:002518.142518.142517.882517.88
2016-12-1614:302520.062521.542518.532520.66
2016-12-1614:002516.462519.742516.382519.53
2016-12-1613:302516.012517.062514.152516.39
2016-12-1613:002516.382517.632515.302516.03
2016-12-1612:302512.252518.852511.762516.15
2016-12-1612:00
2016-12-1611:302514.392514.422514.392514.42
2016-12-1611:002511.112515.682509.862514.53
2016-12-1610:302510.362513.092507.762511.29
2016-12-1610:002512.722515.822507.732510.57
2016-12-1609:302519.282521.102508.522512.56
2016-12-1609:002519.082520.582511.212519.26
2016-12-1515:002508.892509.032508.892509.03
2016-12-1514:302516.202516.202507.562508.56
2016-12-1514:002513.922518.862513.922516.64
2016-12-1513:302508.642515.722508.642513.84
2016-12-1513:002504.452509.262502.072509.25
2016-12-1512:302509.292510.332503.862504.51
2016-12-1512:00
2016-12-1511:302505.072506.372505.072506.37
2016-12-1511:002511.572512.142504.822505.13
2016-12-1510:302513.922514.372508.672511.72
2016-12-1510:002510.272515.082509.752514.73
2016-12-1509:302507.772519.112507.772509.70
2016-12-1509:002503.842511.352493.832507.82
2016-12-1415:002510.142510.142509.552509.55
2016-12-1414:302518.042518.282510.002510.37
2016-12-1414:002519.012521.132517.512518.27
2016-12-1413:302513.852519.332513.852519.00
2016-12-1413:002511.002517.782511.002514.26
2016-12-1412:302514.892519.372510.902511.21
2016-12-1412:00
2016-12-1411:302510.812511.172510.812511.17
2016-12-1411:002517.452517.452508.832510.22
2016-12-1410:302516.232520.672514.992517.50
2016-12-1410:002526.032530.752516.092516.09
2016-12-1409:302531.892532.862522.742526.05
2016-12-1409:002535.372541.422525.842531.28
2016-12-1315:002532.862533.112532.862533.11
2016-12-1314:302530.812532.712527.802532.25
2016-12-1314:002530.112530.462526.232530.46
2016-12-1313:302528.032531.132527.462529.94
2016-12-1313:002518.682529.692518.682527.55
2016-12-1312:302512.842522.572512.072518.83
2016-12-1312:00
2016-12-1311:302512.042512.042511.532511.53
2016-12-1311:002508.952516.372508.512513.12
2016-12-1310:302508.002511.992505.852509.22
2016-12-1310:002498.982508.522497.362508.52
2016-12-1309:302482.972503.082482.972499.28
2016-12-1309:002477.452485.762473.742482.08
2016-12-1215:002459.622459.912459.622459.91
2016-12-1214:302460.252461.212456.032459.08
2016-12-1214:002459.192463.402458.062460.43
2016-12-1213:302453.242459.222451.652459.22
2016-12-1213:002447.402454.362445.632453.50
2016-12-1212:302451.492454.962441.942446.43
2016-12-1212:00
2016-12-1211:302452.422453.602452.422453.60
2016-12-1211:002461.812461.812450.322451.73
2016-12-1210:302444.752462.952444.752461.90
2016-12-1210:002438.792445.782437.772444.52
2016-12-1209:302434.372444.852431.642440.19
2016-12-1209:002448.672448.672431.852434.67
2016-12-0915:002427.212427.212425.962425.96
2016-12-0914:302421.802430.202419.702430.20
2016-12-0914:002418.422421.942416.522421.85
2016-12-0913:302425.942427.822416.612418.26
2016-12-0913:002422.192440.212422.192426.33
2016-12-0912:302403.662421.812403.612421.81
2016-12-0912:00
2016-12-0911:302401.302401.302401.282401.28
2016-12-0911:002405.792405.792397.752401.48
2016-12-0910:302404.382408.612402.752405.48
2016-12-0910:002398.092408.192395.692404.18
2016-12-0909:302384.882399.532384.322398.61
2016-12-0909:002379.572386.702377.092384.28
2016-12-0815:002379.152380.542379.152380.54
2016-12-0814:302375.722379.752375.542377.69
2016-12-0814:002370.902375.762369.542375.76
2016-12-0813:302372.132373.062370.462370.68
2016-12-0813:002373.642374.532371.652372.24
2016-12-0812:302370.992377.452369.822373.39
2016-12-0812:00
2016-12-0811:302374.812375.072374.812375.07
2016-12-0811:002375.602376.802372.872375.26
2016-12-0810:302382.182382.302375.812375.97
2016-12-0810:002385.572385.572380.302382.78
2016-12-0809:302385.402387.622382.432385.67
2016-12-0809:002391.942393.512381.632385.56
2016-12-0715:002412.192412.192411.922411.92
2016-12-0714:302410.242413.352410.172412.50
2016-12-0714:002410.512411.562409.232410.08
2016-12-0713:302408.222412.032408.132410.57
2016-12-0713:002408.752409.752407.392408.04
2016-12-0712:302408.802411.682407.162408.77
2016-12-0712:00
2016-12-0711:302409.862409.892409.862409.89
2016-12-0711:002410.302411.092406.722409.72
2016-12-0710:302415.122415.172410.462410.84
2016-12-0710:002418.162418.242414.012415.25
2016-12-0709:302415.582421.682415.582417.97
2016-12-0709:002429.482430.142412.912416.06

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