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 
2017-07-2715:001827.401827.401827.271827.27
2017-07-2714:301834.021834.021823.711827.81
2017-07-2714:001834.611838.411833.971833.97
2017-07-2713:301827.811835.211827.581834.80
2017-07-2713:001829.931829.931827.541827.82
2017-07-2712:301832.011832.011828.011829.88
2017-07-2712:00
2017-07-2711:301833.231833.801833.231833.80
2017-07-2711:001832.261833.091830.531832.82
2017-07-2710:301831.131832.391830.971832.33
2017-07-2710:001828.891834.501828.751831.18
2017-07-2709:301821.941829.471821.821828.84
2017-07-2709:001823.391825.621820.561821.98
2017-07-2615:001828.941828.941828.811828.81
2017-07-2614:301826.441830.821826.051828.84
2017-07-2614:001822.851826.731822.521826.16
2017-07-2613:301823.281823.471819.291822.21
2017-07-2613:001831.091831.091823.191823.19
2017-07-2612:301833.811835.671831.381831.38
2017-07-2612:00
2017-07-2611:301833.141833.141832.421832.42
2017-07-2611:001833.581834.811832.011833.75
2017-07-2610:301838.761839.721832.761833.48
2017-07-2610:001839.881841.401838.771838.77
2017-07-2609:301841.551843.071838.981839.86
2017-07-2609:001837.351846.761837.021841.85
2017-07-2515:001817.881817.881817.561817.56
2017-07-2514:301821.091821.381817.871818.00
2017-07-2514:001819.491821.341819.491821.12
2017-07-2513:301819.211820.141818.701819.50
2017-07-2513:001820.491821.781818.861819.21
2017-07-2512:301818.151820.971817.961820.39
2017-07-2512:00
2017-07-2511:301816.941816.941816.721816.72
2017-07-2511:001819.171819.911816.001817.11
2017-07-2510:301823.911823.911818.121819.05
2017-07-2510:001823.041825.561821.991823.89
2017-07-2509:301824.141825.511822.951823.05
2017-07-2509:001820.721826.141819.281824.14
2017-07-2415:001824.541824.541824.291824.29
2017-07-2414:301826.411827.211823.401824.57
2017-07-2414:001821.251826.591821.211826.36
2017-07-2413:301817.921821.601817.921821.22
2017-07-2413:001818.381818.931817.191817.97
2017-07-2412:301817.051819.531817.011818.10
2017-07-2412:00
2017-07-2411:301817.111817.111816.941816.94
2017-07-2411:001817.751817.751815.121817.11
2017-07-2410:301817.111819.171816.941818.15
2017-07-2410:001818.651819.241815.211817.10
2017-07-2409:301816.341818.691814.861818.69
2017-07-2409:001824.701825.081814.561816.53
2017-07-2115:001833.341833.701833.341833.70
2017-07-2114:301834.471834.471831.121832.72
2017-07-2114:001832.581834.591832.351834.51
2017-07-2113:301833.001833.551832.321832.56
2017-07-2113:001831.151833.051830.961833.05
2017-07-2112:301830.831832.391829.511830.96
2017-07-2112:00
2017-07-2111:301830.471830.481830.471830.48
2017-07-2111:001833.411833.411829.991830.54
2017-07-2110:301833.821834.151832.701833.24
2017-07-2110:001834.371835.291833.101833.99
2017-07-2109:301828.981834.091828.981834.07
2017-07-2109:001820.741830.971820.741829.26
2017-07-2015:001818.371818.431818.371818.43
2017-07-2014:301817.791818.741816.901818.15
2017-07-2014:001814.751817.871814.491817.86
2017-07-2013:301814.991815.421814.331814.78
2017-07-2013:001815.921815.921814.401814.90
2017-07-2012:301814.881816.931813.741815.97
2017-07-2012:00
2017-07-2011:301811.851812.041811.851812.04
2017-07-2011:001812.611812.621810.901811.83
2017-07-2010:301809.151813.681809.151812.58
2017-07-2010:001808.161809.621807.081809.13
2017-07-2009:301806.311808.461805.311808.31
2017-07-2009:001804.311807.361799.731806.42
2017-07-1915:001802.791802.791802.691802.69
2017-07-1914:301801.231803.741801.231802.34
2017-07-1914:001798.901802.971798.821801.53
2017-07-1913:301803.241803.441798.881798.92
2017-07-1913:001804.161804.651802.591803.23
2017-07-1912:301805.751806.241803.271804.13
2017-07-1912:00
2017-07-1911:301805.751805.751805.651805.65
2017-07-1911:001803.721806.061802.411805.92
2017-07-1910:301800.691803.731800.691803.73
2017-07-1910:001799.391802.191799.391800.62
2017-07-1909:301797.191799.291797.161799.29
2017-07-1909:001803.281803.281796.891797.01
2017-07-1815:001811.001811.001810.951810.95
2017-07-1814:301809.561811.661809.351811.63
2017-07-1814:001809.391809.491807.861809.40
2017-07-1813:301811.551811.911809.441809.44
2017-07-1813:001808.641811.831808.641811.59
2017-07-1812:301805.031809.131803.951808.68
2017-07-1812:00
2017-07-1811:301806.821806.991806.821806.99
2017-07-1811:001805.511807.581805.201807.18
2017-07-1810:301804.071806.961800.321805.59
2017-07-1810:001808.381809.131803.821804.10
2017-07-1809:301811.821812.901807.621808.32
2017-07-1809:001808.711812.581806.231811.89
2017-07-1415:001821.361821.361821.291821.29
2017-07-1414:301821.651822.721820.941821.11
2017-07-1414:001821.221822.771821.001821.62
2017-07-1413:301821.461821.471820.621821.15
2017-07-1413:001822.991824.501821.641821.70
2017-07-1412:301821.361825.431821.361823.02
2017-07-1412:00
2017-07-1411:301821.061821.241821.061821.24
2017-07-1411:001819.561820.801817.981820.65
2017-07-1410:301817.481819.641817.101819.10
2017-07-1410:001815.261818.201815.261817.51
2017-07-1409:301810.591816.301810.591815.22
2017-07-1409:001814.651817.901810.681810.74
2017-07-1315:001805.671805.671805.601805.60
2017-07-1314:301805.341807.321805.301806.09
2017-07-1314:001807.161807.451804.331805.26
2017-07-1313:301806.211808.161804.561807.28
2017-07-1313:001801.361806.341801.361806.20
2017-07-1312:301808.151808.151800.501801.50
2017-07-1312:00
2017-07-1311:301809.271809.271809.201809.20
2017-07-1311:001807.291810.051807.241809.13
2017-07-1310:301806.441808.741806.041807.50
2017-07-1310:001803.471806.651803.261806.47
2017-07-1309:301810.151810.761802.611803.40
2017-07-1309:001809.861812.011808.681810.02
2017-07-1215:001806.061806.061805.561805.56
2017-07-1214:301806.991808.401805.111806.10
2017-07-1214:001806.141808.051806.071806.90
2017-07-1213:301804.261806.201804.111806.11
2017-07-1213:001804.941805.341803.201804.40
2017-07-1212:301810.811811.501803.981805.57
2017-07-1212:00
2017-07-1211:301811.151811.371811.151811.37
2017-07-1211:001809.681811.921808.851811.92
2017-07-1210:301808.731810.761808.731809.67
2017-07-1210:001807.111809.181805.871808.76
2017-07-1209:301810.311810.311807.201807.20
2017-07-1209:001806.351810.701805.211810.32
2017-07-1115:001808.381808.381808.291808.29
2017-07-1114:301808.821809.031807.631808.11
2017-07-1114:001806.681808.721806.521808.72
2017-07-1113:301805.561806.751804.741806.68
2017-07-1113:001804.801807.841804.801805.43
2017-07-1112:301802.131806.741801.581804.94
2017-07-1112:00
2017-07-1111:301801.931802.421801.931802.42
2017-07-1111:001799.151802.271799.151801.72
2017-07-1110:301799.291800.281798.581799.22
2017-07-1110:001799.041801.111798.481799.15
2017-07-1109:301800.791801.531798.501798.90
2017-07-1109:001792.001801.921790.931800.83
2017-07-1015:001794.491794.491794.001794.00
2017-07-1014:301795.511796.501794.291795.34
2017-07-1014:001791.661795.961790.611795.32
2017-07-1013:301795.341795.341791.671791.67
2017-07-1013:001795.871796.141794.591795.43
2017-07-1012:301792.801800.711792.801795.97
2017-07-1012:00
2017-07-1011:301793.301793.301793.011793.01
2017-07-1011:001793.451793.741791.621793.12
2017-07-1010:301789.261793.311789.161793.31
2017-07-1010:001789.231790.481788.441789.23
2017-07-1009:301789.381792.011787.731789.24
2017-07-1009:001796.471796.941788.571789.35
2017-07-0715:001780.481780.791780.481780.79
2017-07-0714:301780.641781.461778.591780.98
2017-07-0714:001778.171781.531778.101780.61
2017-07-0713:301777.701779.931777.701778.09
2017-07-0713:001782.831782.831777.511777.72
2017-07-0712:301780.441782.991779.321782.80
2017-07-0712:00
2017-07-0711:301785.191785.191785.031785.03
2017-07-0711:001787.331787.701785.001785.46
2017-07-0710:301783.771788.211782.171787.41
2017-07-0710:001776.631785.411776.351783.75
2017-07-0709:301777.991779.611775.811776.41
2017-07-0709:001765.681778.761765.681777.48
2017-07-0615:001784.141784.141783.481783.48
2017-07-0614:301782.881784.781779.851784.78
2017-07-0614:001781.591783.411779.451782.96
2017-07-0613:301780.871782.211780.641781.38
2017-07-0613:001780.361781.771779.651780.86
2017-07-0612:301784.891785.511778.801780.36
2017-07-0612:00
2017-07-0611:301787.291787.471787.291787.47
2017-07-0611:001785.871788.031785.491787.00
2017-07-0610:301784.041787.661783.191785.82
2017-07-0610:001783.391784.541781.031784.14
2017-07-0609:301790.391790.481781.671783.32
2017-07-0609:001789.671794.171786.131790.45
2017-07-0515:001793.781794.161793.781794.16
2017-07-0514:301787.801793.891787.761793.33
2017-07-0514:001787.491788.401786.311787.81
2017-07-0513:301787.251788.021786.651787.61
2017-07-0513:001784.681788.271784.681787.34
2017-07-0512:301780.291786.071780.291784.62
2017-07-0512:00
2017-07-0511:301777.321777.321777.261777.26
2017-07-0511:001774.451778.141773.001777.83
2017-07-0510:301779.791779.921771.531774.78
2017-07-0510:001778.521780.731777.481779.87
2017-07-0509:301774.071780.771774.071779.38
2017-07-0509:001773.521779.881773.521774.16
2017-07-0415:001767.151767.461767.151767.46
2017-07-0414:301764.671766.931761.461766.72
2017-07-0414:001768.811768.811761.901764.63
2017-07-0413:301772.351772.641766.351768.60
2017-07-0413:001775.421776.121772.081772.08
2017-07-0412:301780.421780.651773.191775.27
2017-07-0412:00
2017-07-0411:301780.941780.941780.451780.45
2017-07-0411:001784.261784.921780.201780.62
2017-07-0410:301783.641784.181781.831784.03
2017-07-0410:001780.231784.051779.591784.05
2017-07-0409:301781.291785.141779.271779.96
2017-07-0409:001787.101787.801781.351781.35
2017-07-0315:001770.071770.241770.071770.24
2017-07-0314:301770.171770.611768.151769.52
2017-07-0314:001772.331772.331770.041770.18
2017-07-0313:301771.251772.481769.981772.33
2017-07-0313:001773.471773.581771.161771.16
2017-07-0312:301771.171774.211771.171773.43
2017-07-0312:00
2017-07-0311:301769.041769.281769.041769.28
2017-07-0311:001770.741771.341768.521769.01
2017-07-0310:301767.691771.201766.491770.77
2017-07-0310:001768.801770.091766.831767.55
2017-07-0309:301771.201771.391766.501768.86
2017-07-0309:001771.221774.061768.491771.07
2017-06-3015:001763.441763.581763.441763.58
2017-06-3014:301757.881762.271757.721761.93
2017-06-3014:001759.351759.741756.231757.80
2017-06-3013:301756.651759.491756.591759.35
2017-06-3013:001757.231757.341755.351756.59
2017-06-3012:301756.051759.431755.971757.27
2017-06-3012:00
2017-06-3011:301756.231756.231756.201756.20
2017-06-3011:001759.701759.821753.751756.69
2017-06-3010:301753.481759.571753.481759.57
2017-06-3010:001753.921755.931752.441753.45
2017-06-3009:301756.411758.001753.141753.18
2017-06-3009:001755.271761.051754.241756.64
2017-06-2915:001771.591772.031771.591772.03
2017-06-2914:301769.731772.501769.561771.52
2017-06-2914:001768.951769.981766.441769.91
2017-06-2913:301771.721772.091768.681769.07
2017-06-2913:001771.801772.541771.011771.74
2017-06-2912:301773.141773.651772.211772.46
2017-06-2912:00
2017-06-2911:301772.631772.631772.511772.51
2017-06-2911:001772.451773.521771.521772.21
2017-06-2910:301769.301772.471768.841772.47
2017-06-2910:001767.991769.361766.831769.29
2017-06-2909:301770.241772.151767.921768.08
2017-06-2909:001771.001771.481765.911770.37
2017-06-2815:001754.621754.651754.621754.65
2017-06-2814:301756.971756.971753.421753.42
2017-06-2814:001757.121758.481756.671756.93
2017-06-2813:301756.381757.781756.121757.29
2017-06-2813:001758.201758.201755.951756.49
2017-06-2812:301761.111761.111757.931758.23
2017-06-2812:00
2017-06-2811:301762.681762.711762.681762.71
2017-06-2811:001767.091768.011762.181762.80
2017-06-2810:301769.141769.381765.951767.18
2017-06-2810:001764.481769.451764.481769.09
2017-06-2809:301763.141764.501762.711764.50
2017-06-2809:001759.841765.501758.681762.99
2017-06-2715:001762.451762.501762.451762.50
2017-06-2714:301763.631764.001760.511761.67
2017-06-2714:001760.971763.771760.171763.54
2017-06-2713:301761.931762.031760.081761.05
2017-06-2713:001762.741763.171760.951761.93
2017-06-2712:301760.041763.391760.041762.68
2017-06-2712:00
2017-06-2711:301760.151760.151760.141760.14
2017-06-2711:001760.531761.101759.671760.33
2017-06-2710:301760.101761.951759.501760.55
2017-06-2710:001757.811760.031757.541760.03
2017-06-2709:301758.071758.581756.121757.99
2017-06-2709:001760.211761.601757.031758.48
2017-06-2615:001751.201751.201750.671750.67
2017-06-2614:301750.271752.491750.171751.65
2017-06-2614:001751.571751.931749.831750.03
2017-06-2613:301751.701751.871750.821751.55
2017-06-2613:001751.201751.871750.581751.55
2017-06-2612:301751.961752.141751.091751.23
2017-06-2612:00
2017-06-2611:301751.991751.991751.581751.58
2017-06-2611:001751.151752.021750.891751.98
2017-06-2610:301751.251752.411750.631751.21
2017-06-2610:001750.731752.041750.351751.18
2017-06-2609:301753.171754.921750.041750.66
2017-06-2609:001746.931755.721746.441753.00
2017-06-2315:001747.831747.831747.611747.61
2017-06-2314:301746.741748.341746.371748.34
2017-06-2314:001745.431747.171745.141746.75
2017-06-2313:301746.501747.121745.591745.75
2017-06-2313:001747.901748.081746.061746.40
2017-06-2312:301747.991748.921746.911747.98
2017-06-2312:00
2017-06-2311:301745.771745.771745.651745.65
2017-06-2311:001745.101746.191744.851746.02
2017-06-2310:301746.211746.951744.671745.09
2017-06-2310:001746.351747.861745.651746.21
2017-06-2309:301745.781748.791745.751746.23
2017-06-2309:001744.451747.741741.771746.05
2017-06-2215:001740.091740.091739.741739.74
2017-06-2214:301742.711742.821740.871740.87
2017-06-2214:001740.871742.671740.671742.60
2017-06-2213:301744.291744.391740.501740.90
2017-06-2213:001744.881745.301744.131744.30
2017-06-2212:301744.181747.551744.181744.87
2017-06-2212:00
2017-06-2211:301742.471742.701742.471742.70
2017-06-2211:001746.421747.221742.271742.56
2017-06-2210:301747.401747.911745.991746.46
2017-06-2210:001744.461747.371744.371747.37
2017-06-2209:301746.851748.011744.331744.59
2017-06-2209:001745.171747.481744.051746.80

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