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 
2017-07-2015:002658.762658.762658.652658.65
2017-07-2014:302661.442661.992658.532659.35
2017-07-2014:002662.472662.632660.722661.44
2017-07-2013:302664.232664.462662.592662.59
2017-07-2013:002667.462667.462662.852664.34
2017-07-2012:302666.872669.852665.732667.41
2017-07-2012:00
2017-07-2011:302660.762660.762660.422660.42
2017-07-2011:002661.562662.082658.962660.59
2017-07-2010:302651.062662.342650.862661.40
2017-07-2010:002646.102651.222645.982651.07
2017-07-2009:302643.972646.762640.952646.19
2017-07-2009:002639.512647.702635.402643.89
2017-07-1915:002632.672632.672632.562632.56
2017-07-1914:302629.772633.262629.702632.05
2017-07-1914:002627.752631.402627.712629.77
2017-07-1913:302630.982631.462627.702627.81
2017-07-1913:002633.772634.092630.172630.87
2017-07-1912:302631.302635.272630.722633.81
2017-07-1912:00
2017-07-1911:302632.592632.592632.492632.49
2017-07-1911:002628.002633.642628.002632.59
2017-07-1910:302628.932630.262626.702628.20
2017-07-1910:002631.972635.582628.722628.72
2017-07-1909:302626.612631.672621.662631.67
2017-07-1909:002620.222628.062615.972626.63
2017-07-1815:002620.302620.302619.742619.74
2017-07-1814:302617.942621.822617.002621.76
2017-07-1814:002617.122618.002615.302617.84
2017-07-1813:302622.092622.102616.582616.98
2017-07-1813:002619.862622.522619.102621.93
2017-07-1812:302620.852621.442618.202619.92
2017-07-1812:00
2017-07-1811:302622.752623.322622.752623.32
2017-07-1811:002621.872624.122620.242622.76
2017-07-1810:302622.412623.682616.512622.03
2017-07-1810:002631.012631.012620.862622.11
2017-07-1809:302641.112641.192630.392630.97
2017-07-1809:002640.122645.222637.122640.96
2017-07-1415:002635.952636.112635.952636.11
2017-07-1414:302638.802639.292635.492635.49
2017-07-1414:002636.092639.192635.962638.67
2017-07-1413:302636.602637.442635.872636.09
2017-07-1413:002638.832639.792637.232637.47
2017-07-1412:302642.432642.602638.522638.74
2017-07-1412:00
2017-07-1411:302643.532644.112643.532644.11
2017-07-1411:002637.822642.912637.432642.85
2017-07-1410:302642.032642.242637.612637.79
2017-07-1410:002639.622645.152639.622642.36
2017-07-1409:302638.652640.232633.932639.55
2017-07-1409:002641.592643.972638.692638.69
2017-07-1315:002635.772636.232635.772636.23
2017-07-1314:302636.512638.272635.062635.33
2017-07-1314:002639.152639.402636.152636.36
2017-07-1313:302639.202641.052637.792639.28
2017-07-1313:002637.432639.742636.502639.06
2017-07-1312:302641.972641.972634.542637.17
2017-07-1312:00
2017-07-1311:302641.422641.512641.422641.51
2017-07-1311:002639.652642.402639.652641.31
2017-07-1310:302639.532641.232639.022639.73
2017-07-1310:002640.612643.802637.412639.67
2017-07-1309:302647.542651.282639.582640.23
2017-07-1309:002647.772652.282644.902647.67
2017-07-1215:002633.562633.562633.222633.22
2017-07-1214:302635.832636.142632.292633.65
2017-07-1214:002632.382636.102631.132635.82
2017-07-1213:302635.192635.742632.362632.77
2017-07-1213:002630.562636.162630.542635.35
2017-07-1212:302637.972637.972628.612630.74
2017-07-1212:00
2017-07-1211:302639.662639.662639.282639.28
2017-07-1211:002639.342640.222636.002639.73
2017-07-1210:302638.302640.362638.302639.44
2017-07-1210:002637.602639.272635.842638.28
2017-07-1209:302649.852650.202637.742637.74
2017-07-1209:002641.372649.542637.492649.54
2017-07-1115:002643.272643.652643.272643.65
2017-07-1114:302642.442643.502641.522642.79
2017-07-1114:002640.452642.802640.452642.46
2017-07-1113:302640.222641.432639.932640.28
2017-07-1113:002645.472647.552640.382640.38
2017-07-1112:302640.212646.172638.172645.59
2017-07-1112:00
2017-07-1111:302639.552639.972639.552639.97
2017-07-1111:002633.452639.652633.452639.65
2017-07-1110:302634.172637.162633.072633.58
2017-07-1110:002636.652638.082633.982634.35
2017-07-1109:302632.852637.032632.712636.46
2017-07-1109:002625.922633.402622.332632.96
2017-07-1015:002627.692627.712627.692627.71
2017-07-1014:302627.532630.832626.162627.39
2017-07-1014:002623.682627.642621.802627.56
2017-07-1013:302629.232629.232623.502623.50
2017-07-1013:002632.102632.302629.072629.07
2017-07-1012:302628.582637.622628.582632.11
2017-07-1012:00
2017-07-1011:302627.772627.772627.222627.22
2017-07-1011:002624.922627.872624.702627.71
2017-07-1010:302625.512625.702623.362624.84
2017-07-1010:002631.652632.022625.162625.47
2017-07-1009:302630.372632.732627.552631.69
2017-07-1009:002637.552637.552624.942630.19
2017-07-0715:002618.562618.562618.422618.42
2017-07-0714:302616.692619.652613.952618.07
2017-07-0714:002614.512618.132613.722616.50
2017-07-0713:302617.432618.582614.512614.58
2017-07-0713:002622.102622.102616.242617.32
2017-07-0712:302620.952623.712619.242621.85
2017-07-0712:00
2017-07-0711:302624.942625.172624.942625.17
2017-07-0711:002626.952627.182624.282624.49
2017-07-0710:302627.322628.232622.082627.09
2017-07-0710:002617.552628.122617.452627.18
2017-07-0709:302622.482624.892617.282617.28
2017-07-0709:002628.392629.532621.092622.53
2017-07-0615:002638.882638.882638.592638.59
2017-07-0614:302642.902642.902635.522640.99
2017-07-0614:002636.692643.022636.202642.83
2017-07-0613:302634.392636.892634.392636.47
2017-07-0613:002631.252635.512631.022634.32
2017-07-0612:302636.392637.212628.972631.08
2017-07-0612:00
2017-07-0611:302638.862639.112638.862639.11
2017-07-0611:002641.162641.812637.782638.68
2017-07-0610:302644.672647.302640.422641.28
2017-07-0610:002644.502645.022642.052644.70
2017-07-0609:302642.302650.542642.232644.64
2017-07-0609:002642.202646.622638.642642.33
2017-07-0515:002632.922632.922632.692632.69
2017-07-0514:302628.692632.942628.042631.48
2017-07-0514:002628.412630.622628.252628.74
2017-07-0513:302632.902633.102627.752628.25
2017-07-0513:002625.952633.572625.632633.22
2017-07-0512:302624.602627.532624.362625.80
2017-07-0512:00
2017-07-0511:302622.562622.562622.072622.07
2017-07-0511:002621.412623.002620.052622.29
2017-07-0510:302628.382629.252619.252621.31
2017-07-0510:002624.852628.732624.742628.50
2017-07-0509:302633.732633.942625.152625.39
2017-07-0509:002649.402649.402631.702633.49
2017-07-0415:002647.182647.182647.062647.06
2017-07-0414:302642.842647.212639.322646.58
2017-07-0414:002645.242645.242636.882642.17
2017-07-0413:302647.022647.142643.282645.14
2017-07-0413:002650.342650.342646.582646.58
2017-07-0412:302651.052651.892649.202650.31
2017-07-0412:00
2017-07-0411:302652.282652.612652.282652.61
2017-07-0411:002655.772655.822650.472652.53
2017-07-0410:302655.562657.322655.032655.77
2017-07-0410:002654.372656.232653.122655.82
2017-07-0409:302660.752660.752653.412653.61
2017-07-0409:002664.752669.122658.382660.95
2017-07-0315:002657.162657.902657.162657.90
2017-07-0314:302660.202661.192655.192657.34
2017-07-0314:002660.872662.662658.552660.08
2017-07-0313:302661.872663.022660.642661.92
2017-07-0313:002661.552662.432660.102661.69
2017-07-0312:302660.602667.932658.042661.57
2017-07-0312:00
2017-07-0311:302659.682659.932659.682659.93
2017-07-0311:002657.522660.922657.522660.07
2017-07-0310:302651.742660.682651.402657.88
2017-07-0310:002647.852652.342647.852651.74
2017-07-0309:302651.852652.362644.352648.28
2017-07-0309:002659.552660.612647.702652.01
2017-06-3015:002662.762663.142662.762663.14
2017-06-3014:302655.772660.912654.702660.86
2017-06-3014:002657.942658.162653.412655.57
2017-06-3013:302655.292660.382655.292658.01
2017-06-3013:002657.692658.822654.182655.60
2017-06-3012:302655.952659.092655.952657.64
2017-06-3012:00
2017-06-3011:302656.442656.442656.222656.22
2017-06-3011:002657.722657.722651.332656.69
2017-06-3010:302649.612657.432649.612657.43
2017-06-3010:002644.102649.532642.252649.53
2017-06-3009:302647.782649.272642.732643.15
2017-06-3009:002649.772656.232645.052647.58
2017-06-2915:002672.312672.532672.312672.53
2017-06-2914:302669.042674.272669.002673.18
2017-06-2914:002671.252671.972667.892668.78
2017-06-2913:302674.662674.942671.402671.40
2017-06-2913:002677.752677.752674.702674.70
2017-06-2912:302674.742680.122673.142677.66
2017-06-2912:00
2017-06-2911:302675.002675.002674.312674.31
2017-06-2911:002677.292677.332674.182675.10
2017-06-2910:302672.192677.462671.062677.08
2017-06-2910:002673.822673.822669.372672.23
2017-06-2909:302672.312677.432672.102674.19
2017-06-2909:002673.022679.222672.572672.62
2017-06-2815:002664.712665.092664.712665.09
2017-06-2814:302667.202667.202661.512662.50
2017-06-2814:002669.322670.472667.292667.29
2017-06-2813:302670.232671.392669.342669.67
2017-06-2813:002670.012672.632669.422670.25
2017-06-2812:302670.992671.192668.342669.64
2017-06-2812:00
2017-06-2811:302672.912672.912672.842672.84
2017-06-2811:002677.702678.242672.542673.28
2017-06-2810:302677.782678.262675.102677.38
2017-06-2810:002677.242679.242675.382677.61
2017-06-2809:302671.322677.492669.812677.09
2017-06-2809:002671.382678.102670.672671.30
2017-06-2715:002685.662685.922685.662685.92
2017-06-2714:302685.742687.402682.702685.00
2017-06-2714:002683.282685.712681.842685.71
2017-06-2713:302683.712684.302682.902683.50
2017-06-2713:002683.882686.252683.672683.67
2017-06-2712:302684.292685.462682.702683.68
2017-06-2712:00
2017-06-2711:302684.472684.472683.962683.96
2017-06-2711:002684.032686.462684.032684.77
2017-06-2710:302681.672684.542680.162684.08
2017-06-2710:002680.572683.622680.572682.47
2017-06-2709:302685.812686.172678.482680.63
2017-06-2709:002687.492696.922681.452686.10
2017-06-2615:002694.812694.812694.322694.32
2017-06-2614:302692.432695.292692.432694.95
2017-06-2614:002693.002694.722692.442692.56
2017-06-2613:302692.152693.252691.312693.04
2017-06-2613:002690.182692.622690.102692.18
2017-06-2612:302690.612690.852688.292690.32
2017-06-2612:00
2017-06-2611:302691.212691.212691.182691.18
2017-06-2611:002690.322691.432689.722691.25
2017-06-2610:302688.202691.222688.202690.26
2017-06-2610:002687.672689.032686.842688.20
2017-06-2609:302691.852692.172686.962687.63
2017-06-2609:002679.252692.772677.102691.75
2017-06-2315:002685.152685.152684.332684.33
2017-06-2314:302684.682685.982683.762685.48
2017-06-2314:002683.072685.282680.532684.70
2017-06-2313:302683.282687.692683.282683.55
2017-06-2313:002683.542686.072682.692683.41
2017-06-2312:302679.692684.982679.692683.89
2017-06-2312:00
2017-06-2311:302674.702675.002674.702675.00
2017-06-2311:002674.992676.062674.082674.64
2017-06-2310:302675.362676.142672.602674.95
2017-06-2310:002672.492677.332672.492675.25
2017-06-2309:302678.972679.592672.572672.57
2017-06-2309:002686.202686.252673.902678.98
2017-06-2215:002677.492677.492676.462676.46
2017-06-2214:302680.132680.552677.292677.29
2017-06-2214:002673.722680.172673.722680.17
2017-06-2213:302679.292679.382673.502673.50
2017-06-2213:002676.872679.392676.252679.37
2017-06-2212:302676.052681.452676.052676.91
2017-06-2212:00
2017-06-2211:302674.492674.522674.492674.52
2017-06-2211:002677.262677.772671.912674.21
2017-06-2210:302674.982678.242674.982677.24
2017-06-2210:002673.212675.412672.412674.57
2017-06-2209:302677.022679.912671.932673.55
2017-06-2209:002678.512681.532670.432677.83
2017-06-2115:002660.202660.652660.202660.65
2017-06-2114:302662.352662.352657.252657.72
2017-06-2114:002659.822663.712659.822662.33
2017-06-2113:302658.212659.852657.272659.71
2017-06-2113:002656.812658.492655.942658.08
2017-06-2112:302658.282658.282652.142657.02
2017-06-2112:00
2017-06-2111:302663.402663.992663.402663.99
2017-06-2111:002662.532663.592659.922663.19
2017-06-2110:302657.312663.682656.242662.61
2017-06-2110:002657.352659.962657.012657.38
2017-06-2109:302652.452657.782645.762657.60
2017-06-2109:002656.952660.412651.442652.88
2017-06-2015:002657.972657.972657.782657.78
2017-06-2014:302666.372666.452658.962659.28
2017-06-2014:002666.242667.392666.142666.52
2017-06-2013:302665.802666.672664.922666.17
2017-06-2013:002664.592666.122664.482665.95
2017-06-2012:302664.342667.002661.442664.48
2017-06-2012:00
2017-06-2011:302663.982664.292663.982664.29
2017-06-2011:002666.792669.662662.902663.35
2017-06-2010:302667.922670.762665.362666.74
2017-06-2010:002662.952668.432661.782667.80
2017-06-2009:302667.782668.672662.572662.93
2017-06-2009:002664.302673.562660.972669.18
2017-06-1915:002657.812657.812656.812656.81
2017-06-1914:302657.342659.182656.182658.24
2017-06-1914:002654.302657.172653.652657.17
2017-06-1913:302654.822656.262654.382654.38
2017-06-1913:002653.682655.652653.402654.77
2017-06-1912:302654.462655.382651.802653.91
2017-06-1912:00
2017-06-1911:302655.282655.282654.802654.80
2017-06-1911:002653.822656.572653.822655.14
2017-06-1910:302658.512659.352652.212653.85
2017-06-1910:002663.652665.282658.002658.53
2017-06-1909:302655.972663.742655.222663.45
2017-06-1909:002640.492657.902639.342657.12
2017-06-1615:002629.222629.222628.392628.39
2017-06-1614:302632.492632.992622.582631.20
2017-06-1614:002633.632633.852630.732632.46
2017-06-1613:302628.442633.652628.442633.59
2017-06-1613:002627.972631.632627.972629.01
2017-06-1612:302635.102636.912626.082628.04
2017-06-1612:00
2017-06-1611:302630.762630.762630.742630.74
2017-06-1611:002634.202634.232630.422631.07
2017-06-1610:302628.492634.402627.772634.30
2017-06-1610:002626.592629.832625.422628.50
2017-06-1609:302617.462626.212617.462626.21
2017-06-1609:002628.372631.082615.402617.31
2017-06-1515:002615.672615.672615.382615.38
2017-06-1514:302618.582619.842615.942616.61
2017-06-1514:002616.952619.712616.702618.56
2017-06-1513:302614.562617.362613.092617.09
2017-06-1513:002612.632615.442611.372614.49
2017-06-1512:302606.212613.242605.542612.54
2017-06-1512:00
2017-06-1511:302606.392606.632606.392606.63
2017-06-1511:002605.342607.682599.482606.66
2017-06-1510:302603.842605.482595.852605.28
2017-06-1510:002616.912616.912602.682603.99
2017-06-1509:302614.502620.572613.722616.64
2017-06-1509:002593.672615.802593.672614.28

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