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 
2017-09-2115:001916.771916.771916.461916.46
2017-09-2114:301916.581919.311915.991916.81
2017-09-2114:001918.591920.301916.301916.71
2017-09-2113:301921.301921.731917.241918.76
2017-09-2113:001921.561922.121919.921921.34
2017-09-2112:301926.971926.971920.841921.72
2017-09-2112:00
2017-09-2111:301929.741929.951929.741929.95
2017-09-2111:001924.521929.891923.701929.71
2017-09-2110:301924.191925.461924.171924.41
2017-09-2110:001921.181925.741920.911924.38
2017-09-2109:301924.961925.041921.161921.16
2017-09-2109:001929.261931.231924.111924.91
2017-09-2015:001913.401913.401912.851912.85
2017-09-2014:301910.551913.871910.551913.51
2017-09-2014:001911.431911.741909.691910.63
2017-09-2013:301910.731911.461909.231911.39
2017-09-2013:001912.221913.831910.761910.81
2017-09-2012:301916.621916.951911.851912.26
2017-09-2012:00
2017-09-2011:301914.021914.231914.021914.23
2017-09-2011:001913.721916.441913.571914.09
2017-09-2010:301911.571913.971911.571913.67
2017-09-2010:001911.771913.391911.071911.33
2017-09-2009:301911.631916.301911.571911.86
2017-09-2009:001909.411912.301906.161911.95
2017-09-1915:001907.021907.021906.931906.93
2017-09-1914:301906.261908.011905.301907.16
2017-09-1914:001904.221907.031902.821906.29
2017-09-1913:301899.591904.521899.371904.39
2017-09-1913:001897.081899.471896.921899.47
2017-09-1912:301899.531900.801897.281897.48
2017-09-1912:00
2017-09-1911:301900.081900.081899.961899.96
2017-09-1911:001901.381901.381898.281899.69
2017-09-1910:301899.411902.301899.411901.67
2017-09-1910:001900.881900.931897.871899.55
2017-09-1909:301900.751901.501898.901900.81
2017-09-1909:001904.181905.811898.511900.81
2017-09-1515:001877.701877.941877.701877.94
2017-09-1514:301876.671878.741875.591876.79
2017-09-1514:001875.041878.271874.681876.81
2017-09-1513:301875.231875.701874.101875.32
2017-09-1513:001875.591877.321874.081875.31
2017-09-1512:301870.171876.871870.171875.75
2017-09-1512:00
2017-09-1511:301868.991868.991868.561868.56
2017-09-1511:001867.691869.971867.541868.82
2017-09-1510:301869.691870.521867.041867.50
2017-09-1510:001869.641872.191868.231869.76
2017-09-1509:301866.071869.571866.071869.57
2017-09-1509:001859.141865.751858.671865.75
2017-09-1415:001860.131860.131859.811859.81
2017-09-1414:301860.291861.041857.391860.21
2017-09-1414:001862.201862.491859.891860.27
2017-09-1413:301858.591862.281858.501861.94
2017-09-1413:001863.591865.041857.611858.38
2017-09-1412:301863.241863.241858.421862.81
2017-09-1412:00
2017-09-1411:301864.931865.381864.931865.38
2017-09-1411:001869.381869.381863.111864.76
2017-09-1410:301867.161870.551867.161869.36
2017-09-1410:001869.771872.031867.101867.10
2017-09-1409:301862.431869.681862.431869.55
2017-09-1409:001863.881867.671862.121862.64
2017-09-1315:001866.341866.341866.241866.24
2017-09-1314:301866.121867.541865.771866.43
2017-09-1314:001867.431868.181865.831865.98
2017-09-1313:301869.401869.401867.311867.45
2017-09-1313:001868.491869.391867.601869.31
2017-09-1312:301868.811870.341868.411868.49
2017-09-1312:00
2017-09-1311:301869.081869.201869.081869.20
2017-09-1311:001867.641869.161865.511869.01
2017-09-1310:301868.021868.571867.021867.77
2017-09-1310:001866.971868.301864.981868.04
2017-09-1309:301861.831867.061861.831866.90
2017-09-1309:001862.401867.111861.711862.06
2017-09-1215:001846.271846.941846.271846.94
2017-09-1214:301846.341847.141845.291846.56
2017-09-1214:001846.831847.801845.981846.64
2017-09-1213:301848.401849.941846.361846.93
2017-09-1213:001846.241849.151845.971848.94
2017-09-1212:301846.861848.571845.341845.34
2017-09-1212:00
2017-09-1211:301845.291845.381845.291845.38
2017-09-1211:001845.231846.931845.151845.15
2017-09-1210:301845.871847.001845.021845.29
2017-09-1210:001846.661848.621845.621845.99
2017-09-1209:301844.401845.701842.741845.70
2017-09-1209:001843.141846.591841.011844.85
2017-09-1115:001826.431826.581826.431826.58
2017-09-1114:301826.001827.481825.041826.14
2017-09-1114:001828.031828.271826.071826.08
2017-09-1113:301827.161828.681826.941828.00
2017-09-1113:001830.531830.811826.281826.94
2017-09-1112:301829.361832.911829.111830.60
2017-09-1112:00
2017-09-1111:301829.011829.161829.011829.16
2017-09-1111:001829.861831.541828.641829.10
2017-09-1110:301832.171832.231827.981830.04
2017-09-1110:001831.351832.651829.911832.24
2017-09-1109:301830.741832.001828.931831.29
2017-09-1109:001821.951832.101821.661830.59
2017-09-0815:001808.121808.121807.771807.77
2017-09-0814:301803.111808.261801.891808.00
2017-09-0814:001810.091810.091802.661802.96
2017-09-0813:301810.471810.911809.171810.43
2017-09-0813:001808.851811.441808.851810.37
2017-09-0812:301810.931812.901807.701808.77
2017-09-0812:00
2017-09-0811:301811.911811.961811.911811.96
2017-09-0811:001813.541814.731811.621812.02
2017-09-0810:301815.021816.841813.531813.53
2017-09-0810:001816.081818.901814.591815.00
2017-09-0809:301820.571820.571814.281816.06
2017-09-0809:001815.021821.051814.121820.72
2017-09-0715:001816.551816.761816.551816.76
2017-09-0714:301814.841816.841814.571816.78
2017-09-0714:001815.581815.731811.781815.04
2017-09-0713:301813.181816.371812.131815.34
2017-09-0713:001813.321814.451808.811813.05
2017-09-0712:301818.851820.111813.131813.13
2017-09-0712:00
2017-09-0711:301816.921817.551816.921817.55
2017-09-0711:001816.251819.551815.081817.25
2017-09-0710:301817.151818.631815.011816.40
2017-09-0710:001814.801819.011814.801817.30
2017-09-0709:301809.071817.161808.791816.09
2017-09-0709:001803.581812.071801.291809.35
2017-09-0615:001790.981790.981790.841790.84
2017-09-0614:301789.561791.761789.351791.57
2017-09-0614:001790.521791.991789.731789.92
2017-09-0613:301785.301790.951785.301790.63
2017-09-0613:001788.311789.351785.151785.20
2017-09-0612:301780.321788.771780.321788.31
2017-09-0612:00
2017-09-0611:301781.301781.701781.301781.70
2017-09-0611:001782.351782.491779.791781.27
2017-09-0610:301781.781783.261779.191782.27
2017-09-0610:001776.901782.091776.821781.90
2017-09-0609:301776.681781.371774.111776.91
2017-09-0609:001766.381780.181763.451777.15
2017-09-0515:001778.141778.141778.001778.00
2017-09-0514:301778.031780.691776.501777.94
2017-09-0514:001784.061784.061777.771778.05
2017-09-0513:301783.061783.951780.021783.92
2017-09-0513:001781.311784.661779.791783.22
2017-09-0512:301783.441783.441776.181781.29
2017-09-0512:00
2017-09-0511:301784.671784.671784.531784.53
2017-09-0511:001787.531788.471780.591784.64
2017-09-0510:301794.671794.811786.941787.52
2017-09-0510:001795.431795.621792.291794.51
2017-09-0509:301795.001799.201794.271795.49
2017-09-0509:001797.391797.881791.841795.01
2017-09-0415:001793.891793.891793.771793.77
2017-09-0414:301794.101794.901793.581794.69
2017-09-0414:001793.761793.911791.351793.72
2017-09-0413:301792.401794.921792.331793.67
2017-09-0413:001790.391792.461789.611792.34
2017-09-0412:301791.331792.961787.551790.38
2017-09-0412:00
2017-09-0411:301792.241792.241791.931791.93
2017-09-0411:001791.371792.251789.711792.24
2017-09-0410:301789.751793.861787.161791.37
2017-09-0410:001795.781797.061787.611789.73
2017-09-0409:301802.831804.201794.991795.88
2017-09-0409:001802.541805.741799.141802.80
2017-09-0115:001808.501808.501808.401808.40
2017-09-0114:301810.251812.631808.151808.15
2017-09-0114:001805.651810.511804.431810.27
2017-09-0113:301804.821805.471803.391805.47
2017-09-0113:001804.311805.841802.241804.82
2017-09-0112:301803.981804.321800.001804.32
2017-09-0112:00
2017-09-0111:301805.971805.971805.901805.90
2017-09-0111:001805.781807.441804.801805.78
2017-09-0110:301805.911808.551805.481805.79
2017-09-0110:001804.921805.921801.791805.91
2017-09-0109:301801.071805.911801.001805.00
2017-09-0109:001806.171808.701799.871800.98
2017-08-3115:001801.601801.611801.601801.61
2017-08-3114:301804.951804.951801.271802.17
2017-08-3114:001802.831805.661802.611805.53
2017-08-3113:301803.971804.021801.441802.87
2017-08-3113:001805.031805.231802.281804.10
2017-08-3112:301802.181805.081800.411805.05
2017-08-3112:00
2017-08-3111:301801.231801.371801.231801.37
2017-08-3111:001799.741804.071799.451801.21
2017-08-3110:301802.071802.861799.321799.92
2017-08-3110:001802.751804.441801.331801.97
2017-08-3109:301802.541804.001801.711802.63
2017-08-3109:001799.671804.921798.211802.54
2017-08-3015:001789.611789.611789.541789.54
2017-08-3014:301789.261790.111788.231790.04
2017-08-3014:001790.531795.141789.661789.66
2017-08-3013:301785.561790.401785.431790.40
2017-08-3013:001787.441787.891785.491785.73
2017-08-3012:301787.581787.831784.161787.42
2017-08-3012:00
2017-08-3011:301785.921786.301785.921786.30
2017-08-3011:001786.581787.421784.801785.97
2017-08-3010:301789.041789.881786.551786.55
2017-08-3010:001790.771790.771788.271788.88
2017-08-3009:301788.781792.211788.781790.89
2017-08-3009:001789.201789.621785.141788.57
2017-08-2915:001779.611779.611779.581779.58
2017-08-2914:301780.411780.411778.041779.11
2017-08-2914:001776.501781.151776.501781.02
2017-08-2913:301774.931776.371774.521776.32
2017-08-2913:001775.451775.621774.271775.28
2017-08-2912:301776.681777.571774.781775.47
2017-08-2912:00
2017-08-2911:301775.861776.121775.861776.12
2017-08-2911:001772.211776.521771.741776.10
2017-08-2910:301773.701773.991771.131772.04
2017-08-2910:001778.851779.901773.291773.73
2017-08-2909:301773.271779.211772.381778.64
2017-08-2909:001768.171775.381768.171773.24
2017-08-2815:001779.521779.521779.511779.51
2017-08-2814:301780.941780.971778.371780.00
2017-08-2814:001779.711781.161778.711781.11
2017-08-2813:301777.791780.061777.291779.75
2017-08-2813:001778.591779.191776.891777.59
2017-08-2812:301777.271778.461773.761778.46
2017-08-2812:00
2017-08-2811:301774.861775.171774.861775.17
2017-08-2811:001774.891775.101773.421774.95
2017-08-2810:301778.511778.631774.591775.01
2017-08-2810:001778.761779.731776.921778.45
2017-08-2809:301779.671779.841775.881778.80
2017-08-2809:001779.651785.901779.191780.11
2017-08-2515:001773.931773.951773.931773.95
2017-08-2514:301776.441776.631773.461773.57
2017-08-2514:001773.391778.921773.391776.53
2017-08-2513:301774.841774.841773.111773.40
2017-08-2513:001774.261775.001773.041774.84
2017-08-2512:301772.891777.761772.891774.30
2017-08-2512:00
2017-08-2511:301773.501773.501773.441773.44
2017-08-2511:001771.511773.451770.921773.40
2017-08-2510:301767.831771.371767.821771.37
2017-08-2510:001773.111773.111767.831767.86
2017-08-2509:301767.421774.381767.311773.16
2017-08-2509:001771.681771.681765.851767.34
2017-08-2415:001764.301764.301763.871763.87
2017-08-2414:301766.451767.781765.021765.06
2017-08-2414:001765.801767.301765.591766.73
2017-08-2413:301767.981768.281765.751765.82
2017-08-2413:001769.691769.931766.491767.98
2017-08-2412:301773.681773.681769.081769.81
2017-08-2412:00
2017-08-2411:301773.981774.551773.981774.55
2017-08-2411:001776.121777.101773.801773.80
2017-08-2410:301775.521776.841773.381776.02
2017-08-2410:001774.561777.821773.421776.18
2017-08-2409:301772.341774.771772.341774.44
2017-08-2409:001766.501772.681766.501772.41
2017-08-2315:001768.941769.411768.941769.41
2017-08-2314:301770.511770.681767.231768.37
2017-08-2314:001770.901770.991769.441770.46
2017-08-2313:301771.641774.441771.121771.49
2017-08-2313:001771.001772.651770.111771.64
2017-08-2312:301774.011774.011767.631770.84
2017-08-2312:00
2017-08-2311:301776.581776.581776.301776.30
2017-08-2311:001777.411777.731776.111776.54
2017-08-2310:301781.491781.631776.391777.21
2017-08-2310:001781.291783.061780.921781.61
2017-08-2309:301779.761782.481779.761781.22
2017-08-2309:001792.041793.821779.431780.42
2017-08-2215:001768.491768.491768.051768.05
2017-08-2214:301767.491768.871766.831768.32
2017-08-2214:001769.621769.621766.031767.47
2017-08-2213:301770.451770.451767.391769.36
2017-08-2213:001770.961770.961767.731770.47
2017-08-2212:301768.771771.351767.721770.90
2017-08-2212:00
2017-08-2211:301767.771767.771767.771767.77
2017-08-2211:001767.701768.271765.551767.92
2017-08-2210:301766.451767.671763.241767.67
2017-08-2210:001761.751767.901761.751766.37
2017-08-2209:301758.961762.831758.071761.80
2017-08-2209:001756.951764.821756.511758.68
2017-08-2115:001763.111763.111762.611762.61
2017-08-2114:301763.281764.441762.671763.29
2017-08-2114:001762.541763.321761.401763.30
2017-08-2113:301760.521763.271760.241762.59
2017-08-2113:001762.881762.881760.621760.65
2017-08-2112:301760.091764.061759.981762.95
2017-08-2112:00
2017-08-2111:301758.771758.971758.771758.97
2017-08-2111:001757.691760.401756.961758.80
2017-08-2110:301761.901762.481757.531757.69
2017-08-2110:001762.371762.731758.431761.87
2017-08-2109:301760.841765.301760.671762.54
2017-08-2109:001767.321767.321756.991760.33
2017-08-1815:001768.061768.061767.561767.56
2017-08-1814:301768.081769.801766.731767.62
2017-08-1814:001766.011768.081765.351767.99
2017-08-1813:301767.201767.401765.141766.13
2017-08-1813:001771.871771.991767.181767.18
2017-08-1812:301773.521773.791770.991772.12
2017-08-1812:00
2017-08-1811:301771.901772.121771.901772.12
2017-08-1811:001772.181774.221769.901771.81
2017-08-1810:301772.811773.121771.061772.13
2017-08-1810:001771.501773.981771.451772.80
2017-08-1809:301768.301771.591767.631771.46
2017-08-1809:001763.721768.231763.721768.23
2017-08-1715:001787.851787.851787.211787.21
2017-08-1714:301787.961789.481787.471787.70
2017-08-1714:001788.011788.311786.971787.84
2017-08-1713:301787.911788.841786.851787.91
2017-08-1713:001788.061788.521787.441788.07
2017-08-1712:301788.601789.591785.791787.94
2017-08-1712:00
2017-08-1711:301786.731786.801786.731786.80
2017-08-1711:001784.491787.671784.371786.67
2017-08-1710:301783.751786.871783.681784.46
2017-08-1710:001783.781785.101782.071783.77
2017-08-1709:301779.931785.511779.931783.96
2017-08-1709:001781.621782.791776.391780.12

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