業種別株価指数 機械 30分足 時系列データ

業種別株価指数 機械
 
 
始値 
高値 
安値 
終値 
2017-02-2115:001723.271723.961723.271723.96
2017-02-2114:301723.481724.931723.151723.90
2017-02-2114:001722.791723.651722.171723.60
2017-02-2113:301723.891723.891722.501722.95
2017-02-2113:001724.801725.551723.841723.88
2017-02-2112:301724.571725.251722.171724.80
2017-02-2112:00
2017-02-2111:301720.401720.731720.401720.73
2017-02-2111:001720.501721.191719.601720.49
2017-02-2110:301719.791723.281719.771720.53
2017-02-2110:001717.521721.221717.391719.81
2017-02-2109:301715.891717.531713.991717.53
2017-02-2109:001714.861719.451711.621715.97
2017-02-2015:001709.911709.911709.721709.72
2017-02-2014:301709.491711.841709.391709.98
2017-02-2014:001708.161710.851708.161709.58
2017-02-2013:301710.111710.621708.181708.18
2017-02-2013:001711.911712.451709.621710.12
2017-02-2012:301710.981712.491710.011711.87
2017-02-2012:00
2017-02-2011:301707.891708.281707.891708.28
2017-02-2011:001705.961708.051705.611708.00
2017-02-2010:301703.891706.621703.641705.77
2017-02-2010:001703.411705.061703.071703.82
2017-02-2009:301698.061704.201697.801703.35
2017-02-2009:001708.761709.421696.301698.08
2017-02-1715:001714.271714.471714.271714.47
2017-02-1714:301714.651714.671712.081714.05
2017-02-1714:001714.881715.091713.111714.62
2017-02-1713:301713.751716.941713.751714.83
2017-02-1713:001712.121715.121712.121713.78
2017-02-1712:301713.431713.431710.741712.11
2017-02-1712:00
2017-02-1711:301715.471715.471715.151715.15
2017-02-1711:001714.401716.001714.201715.41
2017-02-1710:301714.221715.561711.431714.44
2017-02-1710:001711.641714.301710.561714.20
2017-02-1709:301706.711713.391705.771711.47
2017-02-1709:001707.881711.941706.531706.89
2017-02-1615:001723.901723.901723.861723.86
2017-02-1614:301718.461724.731716.591724.09
2017-02-1614:001719.661721.521718.431718.43
2017-02-1613:301717.691719.711716.391719.71
2017-02-1613:001720.681720.681717.171717.70
2017-02-1612:301717.201721.791716.751720.82
2017-02-1612:00
2017-02-1611:301717.371717.611717.371717.61
2017-02-1611:001713.621720.271713.621717.45
2017-02-1610:301723.471723.471709.841713.59
2017-02-1610:001723.641724.061721.911723.67
2017-02-1609:301720.411725.851720.411723.74
2017-02-1609:001722.111726.231720.201720.29
2017-02-1515:001723.851723.971723.851723.97
2017-02-1514:301723.211724.721722.431724.33
2017-02-1514:001723.471723.991721.591723.32
2017-02-1513:301723.231723.961723.011723.51
2017-02-1513:001722.641723.391722.161723.15
2017-02-1512:301725.571725.571722.431722.70
2017-02-1512:00
2017-02-1511:301725.761725.831725.761725.83
2017-02-1511:001724.101728.351723.981725.93
2017-02-1510:301725.571726.321724.151724.15
2017-02-1510:001724.381725.661723.251725.30
2017-02-1509:301721.481725.701720.131724.21
2017-02-1509:001720.261726.471719.881722.42
2017-02-1415:001704.071704.071703.641703.64
2017-02-1414:301713.611713.611703.151703.58
2017-02-1414:001711.201713.551709.551713.55
2017-02-1413:301711.001712.531710.631711.21
2017-02-1413:001712.181712.291708.641710.91
2017-02-1412:301721.911721.911712.041712.04
2017-02-1412:00
2017-02-1411:301721.671721.771721.671721.77
2017-02-1411:001721.101722.501720.181721.95
2017-02-1410:301721.081724.521720.751721.19
2017-02-1410:001722.741723.411718.261720.96
2017-02-1409:301717.921722.921716.461722.73
2017-02-1409:001728.841731.331717.891718.21
2017-02-1315:001723.851723.851723.801723.80
2017-02-1314:301724.381724.541721.441723.54
2017-02-1314:001723.831725.161722.811724.51
2017-02-1313:301726.401726.691723.351723.63
2017-02-1313:001725.531726.461724.371726.46
2017-02-1312:301728.371728.371724.421725.61
2017-02-1312:00
2017-02-1311:301727.541727.541727.521727.52
2017-02-1311:001727.151729.961726.881727.92
2017-02-1310:301725.851728.831725.511726.65
2017-02-1310:001725.151727.401724.191725.34
2017-02-1309:301727.581728.591725.031725.24
2017-02-1309:001723.821728.611721.601727.42
2017-02-1015:001713.581714.121713.581714.12
2017-02-1014:301711.201714.501711.081713.20
2017-02-1014:001711.111711.801710.071711.25
2017-02-1013:301709.871711.271709.081711.06
2017-02-1013:001709.431711.611708.691709.85
2017-02-1012:301707.761710.011707.721709.59
2017-02-1012:00
2017-02-1011:301708.551709.401708.551709.40
2017-02-1011:001707.031708.881706.331708.38
2017-02-1010:301706.341708.781704.751707.17
2017-02-1010:001704.271707.621702.791706.38
2017-02-1009:301702.281706.221702.281704.39
2017-02-1009:001698.601702.201692.911701.98
2017-02-0915:001669.331669.931669.331669.93
2017-02-0914:301673.011673.421667.191668.56
2017-02-0914:001671.351672.931670.711672.93
2017-02-0913:301673.661673.891670.181671.53
2017-02-0913:001673.251674.491673.071673.65
2017-02-0912:301676.311678.781671.851673.28
2017-02-0912:00
2017-02-0911:301677.551677.551677.401677.40
2017-02-0911:001674.711679.011674.711677.56
2017-02-0910:301672.921678.111672.541674.48
2017-02-0910:001672.271674.121671.221672.93
2017-02-0909:301672.191673.311670.601672.25
2017-02-0909:001690.401690.401668.961671.90
2017-02-0815:001692.001692.001691.821691.82
2017-02-0814:301685.871691.681685.871691.32
2017-02-0814:001686.301686.641685.441685.99
2017-02-0813:301685.921687.011685.521686.40
2017-02-0813:001683.551686.801683.411686.03
2017-02-0812:301683.261684.611682.261683.63
2017-02-0812:00
2017-02-0811:301679.971679.971679.361679.36
2017-02-0811:001684.701684.701680.651680.68
2017-02-0810:301683.191685.621683.191684.73
2017-02-0810:001686.491689.091682.891683.24
2017-02-0809:301682.171686.631682.171686.36
2017-02-0809:001681.521685.731679.651681.97
2017-02-0715:001678.071678.071677.701677.70
2017-02-0714:301680.581680.581677.621678.01
2017-02-0714:001683.351683.641680.481680.55
2017-02-0713:301680.211684.241679.481683.41
2017-02-0713:001677.411680.191677.381680.18
2017-02-0712:301672.991678.131672.991677.39
2017-02-0712:00
2017-02-0711:301673.441673.441673.381673.38
2017-02-0711:001672.341673.971671.921673.50
2017-02-0710:301669.181672.691666.571672.35
2017-02-0710:001666.911671.681666.911669.13
2017-02-0709:301670.021670.021664.491666.56
2017-02-0709:001670.101672.961665.661670.21
2017-02-0615:001680.311680.371680.311680.37
2017-02-0614:301680.441680.441677.881679.72
2017-02-0614:001677.641680.751677.391680.45
2017-02-0613:301676.351677.631676.061677.63
2017-02-0613:001674.861677.121673.441676.31
2017-02-0612:301678.211678.791672.691674.94
2017-02-0612:00
2017-02-0611:301678.141678.141677.541677.54
2017-02-0611:001676.681679.061675.451678.40
2017-02-0610:301674.641676.861672.921676.86
2017-02-0610:001674.461675.991671.641674.55
2017-02-0609:301684.031684.341674.521674.52
2017-02-0609:001692.181692.531683.461684.00
2017-02-0315:001675.031675.291675.031675.29
2017-02-0314:301679.891680.181674.271674.73
2017-02-0314:001674.031680.251674.031679.83
2017-02-0313:301677.361678.281672.701674.06
2017-02-0313:001677.361679.261676.141677.46
2017-02-0312:301671.161684.411671.161677.25
2017-02-0312:00
2017-02-0311:301667.721667.721667.381667.38
2017-02-0311:001678.991678.991666.811667.68
2017-02-0310:301677.941682.961674.071679.15
2017-02-0310:001680.531682.911676.071677.98
2017-02-0309:301685.751685.751681.101681.10
2017-02-0309:001679.711689.131679.711685.53
2017-02-0215:001677.441678.041677.441678.04
2017-02-0214:301687.191687.281674.891676.14
2017-02-0214:001687.911688.421685.581687.00
2017-02-0213:301685.461688.361679.511687.71
2017-02-0213:001692.351695.131683.451685.44
2017-02-0212:301695.711696.591691.071693.25
2017-02-0212:00
2017-02-0211:301703.201703.201702.871702.87
2017-02-0211:001698.361703.801697.821702.89
2017-02-0210:301702.501704.111697.851698.52
2017-02-0210:001701.051703.341698.291702.40
2017-02-0209:301704.971706.851701.081701.08
2017-02-0209:001707.081709.871704.921705.17
2017-02-0115:001701.581701.581701.491701.49
2017-02-0114:301699.961701.841698.741701.60
2017-02-0114:001701.291701.291699.171699.92
2017-02-0113:301698.741701.551698.741701.36
2017-02-0113:001692.721699.371692.721698.88
2017-02-0112:301688.151693.541688.131692.42
2017-02-0112:00
2017-02-0111:301686.491686.491686.121686.12
2017-02-0111:001689.041689.041685.181685.99
2017-02-0110:301687.511689.571685.621689.19
2017-02-0110:001692.081693.071687.331687.58
2017-02-0109:301684.301691.841683.501691.71
2017-02-0109:001673.241687.571672.121684.32
2017-01-3115:001684.441684.441684.291684.29
2017-01-3114:301686.561689.211684.921685.40
2017-01-3114:001690.961690.961686.491686.52
2017-01-3113:301688.441691.971688.031691.14
2017-01-3113:001685.531688.411684.821688.36
2017-01-3112:301683.571685.811681.991685.76
2017-01-3112:00
2017-01-3111:301686.711686.711686.301686.30
2017-01-3111:001688.971690.511686.751686.96
2017-01-3110:301692.821693.791688.781688.92
2017-01-3110:001692.081695.601691.801692.88
2017-01-3109:301691.391693.401687.381691.60
2017-01-3109:001689.101693.081687.701691.43
2017-01-3015:001709.151710.281709.151710.28
2017-01-3014:301711.121711.341708.721710.37
2017-01-3014:001711.791712.491709.621710.43
2017-01-3013:301709.331711.941709.301711.74
2017-01-3013:001710.571711.681709.001709.31
2017-01-3012:301708.731710.911708.211710.60
2017-01-3012:00
2017-01-3011:301710.311710.481710.311710.48
2017-01-3011:001709.841711.941709.711710.03
2017-01-3010:301707.991711.401707.681710.34
2017-01-3010:001711.791711.801708.091708.29
2017-01-3009:301715.431716.801711.181711.88
2017-01-3009:001717.571717.881712.451714.79
2017-01-2715:001723.031723.671723.031723.67
2017-01-2714:301721.601723.191721.261721.67
2017-01-2714:001722.101723.101718.661721.58
2017-01-2713:301724.341724.341722.051722.05
2017-01-2713:001723.621724.341722.191724.34
2017-01-2712:301727.631728.341723.501723.60
2017-01-2712:00
2017-01-2711:301728.191728.271728.191728.27
2017-01-2711:001726.021728.161725.101728.06
2017-01-2710:301726.471726.711723.701725.99
2017-01-2710:001724.741727.541723.031726.35
2017-01-2709:301723.601726.031722.221724.42
2017-01-2709:001728.901728.901722.161723.90
2017-01-2615:001719.571719.841719.571719.84
2017-01-2614:301718.701721.551718.011718.92
2017-01-2614:001718.531719.131717.751718.68
2017-01-2613:301717.831720.601717.621718.43
2017-01-2613:001717.911718.691717.511717.88
2017-01-2612:301716.421718.621715.851717.90
2017-01-2612:00
2017-01-2611:301715.161715.291715.161715.29
2017-01-2611:001713.981718.571713.841715.64
2017-01-2610:301710.581714.201710.581713.69
2017-01-2610:001713.211713.951710.641710.64
2017-01-2609:301716.261717.621713.161713.67
2017-01-2609:001711.861716.541710.461715.58
2017-01-2515:001692.211692.821692.211692.82
2017-01-2514:301689.031692.011688.001691.49
2017-01-2514:001686.211688.961685.541688.96
2017-01-2513:301683.961686.241683.361686.19
2017-01-2513:001685.151685.151682.451683.99
2017-01-2512:301684.931687.461684.731685.42
2017-01-2512:00
2017-01-2511:301683.941684.341683.941684.34
2017-01-2511:001687.711689.321683.851684.27
2017-01-2510:301684.311687.841684.311687.73
2017-01-2510:001688.511688.511683.831684.12
2017-01-2509:301690.571691.041685.881688.52
2017-01-2509:001686.881697.651684.751690.42
2017-01-2415:001657.701657.701657.391657.39
2017-01-2414:301655.791660.961655.691658.84
2017-01-2414:001659.811659.811654.491655.98
2017-01-2413:301660.611662.841658.991659.48
2017-01-2413:001657.381660.731655.801660.66
2017-01-2412:301655.991659.251655.991657.08
2017-01-2412:00
2017-01-2411:301660.751661.131660.751661.13
2017-01-2411:001661.331662.311659.571660.26
2017-01-2410:301663.141664.761660.561661.40
2017-01-2410:001659.191664.191659.191663.08
2017-01-2409:301656.701660.631656.471659.28
2017-01-2409:001654.921658.761652.871656.78
2017-01-2315:001664.341664.341664.001664.00
2017-01-2314:301674.001674.811664.851665.45
2017-01-2314:001674.361674.771671.351673.65
2017-01-2313:301667.451674.231666.671674.23
2017-01-2313:001668.121668.121665.711667.47
2017-01-2312:301667.091668.671665.991668.20
2017-01-2312:00
2017-01-2311:301669.681669.681669.491669.49
2017-01-2311:001669.111669.601666.691669.48
2017-01-2310:301669.621671.671668.691668.69
2017-01-2310:001667.161672.871666.751669.67
2017-01-2309:301666.581667.901660.951667.38
2017-01-2309:001663.641668.091659.741666.82
2017-01-2015:001683.021683.021682.721682.72
2017-01-2014:301683.881686.381683.581684.24
2017-01-2014:001682.731685.981682.661683.98
2017-01-2013:301682.131683.521681.601682.62
2017-01-2013:001676.781682.861676.781682.37
2017-01-2012:301675.771679.071675.301676.96
2017-01-2012:00
2017-01-2011:301676.121676.201676.121676.20
2017-01-2011:001674.511676.621673.471675.72
2017-01-2010:301673.711674.821671.941674.41
2017-01-2010:001676.561676.561670.891673.99
2017-01-2009:301673.701677.201673.301676.67
2017-01-2009:001663.621676.071663.151671.53
2017-01-1915:001659.141659.141658.981658.98
2017-01-1914:301658.281659.701658.031659.44
2017-01-1914:001656.001658.931655.611658.32
2017-01-1913:301653.771656.811653.711655.66
2017-01-1913:001653.871653.871651.881653.58
2017-01-1912:301655.041655.351648.901654.02
2017-01-1912:00
2017-01-1911:301656.051656.461656.051656.46
2017-01-1911:001659.011659.041654.641655.73
2017-01-1910:301657.081659.141656.481659.06
2017-01-1910:001656.801657.601654.251657.12
2017-01-1909:301654.941660.421654.851656.82
2017-01-1909:001657.421661.771652.481654.73
2017-01-1815:001640.191640.191639.221639.22
2017-01-1814:301641.361642.491639.031641.23
2017-01-1814:001633.421641.871632.951641.40
2017-01-1813:301633.631634.661632.131633.26
2017-01-1813:001630.331633.651630.131633.60
2017-01-1812:301625.231631.851625.231630.46
2017-01-1812:00
2017-01-1811:301627.681627.681627.521627.52
2017-01-1811:001621.491629.031621.491627.62
2017-01-1810:301621.671624.131620.241621.16
2017-01-1810:001615.451622.011614.031621.75
2017-01-1809:301618.411621.891615.401615.40
2017-01-1809:001622.181629.361617.691618.57

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