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 
2017-12-1215:002120.572121.172120.572121.17
2017-12-1214:302116.212121.172116.212121.17
2017-12-1214:002115.942117.222113.562116.13
2017-12-1213:302117.982118.422114.232116.14
2017-12-1213:002119.122119.452115.692118.02
2017-12-1212:302124.222124.222117.952119.29
2017-12-1212:00
2017-12-1211:302125.652125.742125.652125.74
2017-12-1211:002123.732126.002122.852125.67
2017-12-1210:302125.662126.492121.672123.59
2017-12-1210:002126.062126.862122.502125.39
2017-12-1209:302126.862132.112125.632126.49
2017-12-1209:002119.272127.142118.972126.80
2017-12-1115:002117.092117.312117.092117.31
2017-12-1114:302111.672116.442111.572116.44
2017-12-1114:002113.502113.812111.892111.89
2017-12-1113:302110.942113.802110.322113.46
2017-12-1113:002108.102111.662108.102111.14
2017-12-1112:302100.512107.982100.512107.98
2017-12-1112:00
2017-12-1111:302099.302099.812099.302099.81
2017-12-1111:002096.632099.922096.632099.55
2017-12-1110:302097.792099.522095.602096.67
2017-12-1110:002100.022100.122097.592097.84
2017-12-1109:302104.462104.462100.062100.23
2017-12-1109:002110.572110.572100.842104.43
2017-12-0815:002093.172093.172092.902092.90
2017-12-0814:302088.272093.042088.272093.04
2017-12-0814:002086.892089.172085.662088.34
2017-12-0813:302085.622088.502085.622086.83
2017-12-0813:002084.962086.262081.832085.90
2017-12-0812:302084.482087.302084.402085.05
2017-12-0812:00
2017-12-0811:302084.472085.222084.472085.22
2017-12-0811:002080.512084.162079.192084.05
2017-12-0810:302077.302081.492077.302080.44
2017-12-0810:002075.202078.312074.442077.16
2017-12-0809:302080.572082.242075.122075.12
2017-12-0809:002070.272084.792070.272080.31
2017-12-0715:002069.922069.922069.822069.82
2017-12-0714:302069.652071.642067.912070.66
2017-12-0714:002065.592069.742064.392069.63
2017-12-0713:302065.552066.872064.032065.69
2017-12-0713:002067.082067.942065.452066.10
2017-12-0712:302064.642067.462063.692066.85
2017-12-0712:00
2017-12-0711:302067.392067.512067.392067.51
2017-12-0711:002068.052068.512066.202067.32
2017-12-0710:302067.182069.922066.542067.71
2017-12-0710:002073.592073.592066.422067.32
2017-12-0709:302064.752073.912064.752073.77
2017-12-0709:002057.682068.302057.682065.04
2017-12-0615:002045.682045.682045.412045.41
2017-12-0614:302048.452049.932045.122045.67
2017-12-0614:002048.712048.712045.092047.87
2017-12-0613:302047.562053.082045.342048.40
2017-12-0613:002058.502059.182047.502047.50
2017-12-0612:302064.212064.492054.162058.34
2017-12-0612:00
2017-12-0611:302073.132073.132072.992072.99
2017-12-0611:002077.692078.042072.462073.03
2017-12-0610:302078.052079.742075.042077.55
2017-12-0610:002075.142079.992074.062078.06
2017-12-0609:302074.792077.662071.422075.11
2017-12-0609:002083.722083.722074.872075.07
2017-12-0515:002086.252086.252085.592085.59
2017-12-0514:302085.532087.862084.862085.19
2017-12-0514:002084.172087.982083.182085.57
2017-12-0513:302084.632085.702082.412083.73
2017-12-0513:002084.702084.982082.772084.42
2017-12-0512:302082.202087.372081.992084.78
2017-12-0512:00
2017-12-0511:302080.462080.462080.412080.41
2017-12-0511:002078.912080.852078.192080.15
2017-12-0510:302075.392079.592075.392078.90
2017-12-0510:002077.662078.592072.572075.36
2017-12-0509:302076.152080.562076.152077.96
2017-12-0509:002076.632083.432075.402076.46
2017-12-0415:002084.252084.462084.252084.46
2017-12-0414:302088.952090.472082.202083.26
2017-12-0414:002091.622093.502085.842088.89
2017-12-0413:302091.632093.032090.432091.25
2017-12-0413:002093.122094.372090.232091.64
2017-12-0412:302093.122095.292091.282093.29
2017-12-0412:00
2017-12-0411:302091.982091.982091.852091.85
2017-12-0411:002093.452093.452091.502092.19
2017-12-0410:302093.922095.562091.202093.54
2017-12-0410:002101.062103.202093.652094.41
2017-12-0409:302097.392104.952094.962101.27
2017-12-0409:002105.642106.512091.492097.97
2017-12-0115:002103.482103.482103.172103.17
2017-12-0114:302105.452108.182102.232102.23
2017-12-0114:002105.112106.102103.312105.46
2017-12-0113:302097.232106.852096.442104.70
2017-12-0113:002093.962097.272093.652097.22
2017-12-0112:302092.332094.822090.962093.95
2017-12-0112:00
2017-12-0111:302087.502087.942087.502087.94
2017-12-0111:002086.862088.572084.002087.39
2017-12-0110:302090.332093.742084.182086.87
2017-12-0110:002083.432090.662083.382090.58
2017-12-0109:302100.332101.642082.332083.87
2017-12-0109:002093.012106.582090.252099.38
2017-11-3015:002071.672071.672071.292071.29
2017-11-3014:302070.662073.742070.462072.77
2017-11-3014:002067.382074.332067.212070.55
2017-11-3013:302064.412069.012063.852067.37
2017-11-3013:002064.452065.952063.362064.32
2017-11-3012:302064.022065.222062.572063.84
2017-11-3012:00
2017-11-3011:302064.202064.202064.082064.08
2017-11-3011:002066.462067.822063.152064.10
2017-11-3010:302069.322069.322063.422067.33
2017-11-3010:002058.822076.322058.822069.80
2017-11-3009:302068.812069.202058.732058.96
2017-11-3009:002077.582079.142063.662069.04
2017-11-2915:002088.012088.092088.012088.09
2017-11-2914:302084.702088.162083.462088.16
2017-11-2914:002082.672086.222082.672084.73
2017-11-2913:302085.092085.152082.632082.83
2017-11-2913:002088.272089.412085.172085.18
2017-11-2912:302088.922091.902087.462088.28
2017-11-2912:00
2017-11-2911:302090.742090.742090.462090.46
2017-11-2911:002090.662093.082089.832090.41
2017-11-2910:302098.302098.302090.512090.68
2017-11-2910:002092.932098.362091.652098.15
2017-11-2909:302096.962098.462091.832092.99
2017-11-2909:002093.162098.002091.402097.01
2017-11-2815:002081.532081.532081.022081.02
2017-11-2814:302083.682083.682080.152080.80
2017-11-2814:002085.552088.112082.862083.52
2017-11-2813:302084.072086.142084.012085.64
2017-11-2813:002083.522084.762082.512084.02
2017-11-2812:302089.182089.182081.492083.12
2017-11-2812:00
2017-11-2811:302093.502093.652093.502093.65
2017-11-2811:002096.392096.952092.602093.39
2017-11-2810:302087.952096.462087.472096.46
2017-11-2810:002082.462092.122082.162088.21
2017-11-2809:302085.102085.412078.832082.39
2017-11-2809:002094.822096.242083.932084.86
2017-11-2715:002102.582102.582102.332102.33
2017-11-2714:302102.052103.592100.122103.09
2017-11-2714:002095.982102.342095.962102.08
2017-11-2713:302101.652101.652096.092096.09
2017-11-2713:002101.602102.762099.852101.52
2017-11-2712:302102.232103.792100.352101.40
2017-11-2712:00
2017-11-2711:302104.702105.152104.702105.15
2017-11-2711:002106.022106.542101.512104.90
2017-11-2710:302109.312109.312103.692106.02
2017-11-2710:002112.652113.242108.232109.31
2017-11-2709:302113.242115.562111.562112.54
2017-11-2709:002123.032123.032107.212113.05
2017-11-2415:002116.322116.332116.322116.33
2017-11-2414:302117.632118.592115.992115.99
2017-11-2414:002116.752117.492115.512117.49
2017-11-2413:302115.532116.802114.132116.66
2017-11-2413:002112.992116.782112.222115.49
2017-11-2412:302106.402113.442105.512112.56
2017-11-2412:00
2017-11-2411:302104.212104.212103.962103.96
2017-11-2411:002102.012104.172101.142103.80
2017-11-2410:302102.722103.012099.862102.06
2017-11-2410:002104.552105.642102.262102.73
2017-11-2409:302105.072109.292103.992104.23
2017-11-2409:002105.812108.662100.322105.12
2017-11-2215:002121.642121.642120.742120.74
2017-11-2214:302122.242122.252119.642121.28
2017-11-2214:002118.592122.492118.032122.34
2017-11-2213:302118.902119.912116.822118.39
2017-11-2213:002121.332123.612116.542117.43
2017-11-2212:302120.592123.072120.262121.44
2017-11-2212:00
2017-11-2211:302119.252119.332119.252119.33
2017-11-2211:002117.522120.722117.152119.37
2017-11-2210:302118.102119.882116.812117.48
2017-11-2210:002114.872118.822112.932118.09
2017-11-2209:302113.702118.732112.102115.10
2017-11-2209:002111.332119.392111.102113.65
2017-11-2115:002092.482092.482091.872091.87
2017-11-2114:302096.492096.552092.652093.58
2017-11-2114:002096.882097.542095.172096.66
2017-11-2113:302094.082098.892093.872096.85
2017-11-2113:002094.282095.362093.012093.93
2017-11-2112:302094.752095.742091.812094.35
2017-11-2112:00
2017-11-2111:302095.332095.332095.142095.14
2017-11-2111:002095.072097.002094.382095.51
2017-11-2110:302092.912097.072091.622095.11
2017-11-2110:002092.742095.472091.252092.91
2017-11-2109:302095.962099.302092.662092.66
2017-11-2109:002078.212095.282076.452094.29
2017-11-2015:002063.632063.632063.482063.48
2017-11-2014:302068.322068.322063.962064.10
2017-11-2014:002064.722068.502064.722068.21
2017-11-2013:302066.692067.382064.062064.18
2017-11-2013:002065.482067.132061.962066.56
2017-11-2012:302066.272066.432063.092065.36
2017-11-2012:00
2017-11-2011:302066.822066.852066.822066.85
2017-11-2011:002064.672069.062064.082067.14
2017-11-2010:302068.502070.622063.912064.77
2017-11-2010:002072.222075.332067.522068.22
2017-11-2009:302076.722077.522071.832072.43
2017-11-2009:002068.972081.682064.402076.11
2017-11-1715:002077.512077.602077.512077.60
2017-11-1714:302076.502078.832073.132077.36
2017-11-1714:002082.192082.432075.342076.95
2017-11-1713:302081.042083.502077.182081.91
2017-11-1713:002075.752083.952073.342081.19
2017-11-1712:302082.182085.842075.432076.43
2017-11-1712:00
2017-11-1711:302075.802075.802075.542075.54
2017-11-1711:002092.402092.812075.092076.12
2017-11-1710:302098.922099.052090.142092.24
2017-11-1710:002102.702103.662096.902098.89
2017-11-1709:302098.122102.432095.192102.43
2017-11-1709:002091.362098.232086.632098.23
2017-11-1615:002070.072070.072069.272069.27
2017-11-1614:302067.972072.982066.382070.03
2017-11-1614:002070.992075.672064.582068.17
2017-11-1613:302061.542074.002060.182071.29
2017-11-1613:002056.072062.582055.642061.28
2017-11-1612:302061.492061.492052.622056.22
2017-11-1612:00
2017-11-1611:302063.082063.102063.082063.10
2017-11-1611:002055.192063.312055.192063.23
2017-11-1610:302053.772056.602052.612055.12
2017-11-1610:002051.732055.082050.342053.88
2017-11-1609:302049.992053.722045.882051.65
2017-11-1609:002041.822052.932039.172050.39
2017-11-1515:002052.892052.892051.752051.75
2017-11-1514:302059.242065.192053.282053.87
2017-11-1514:002053.322059.662052.582059.66
2017-11-1513:302054.692057.492052.502053.66
2017-11-1513:002048.192055.362048.192054.63
2017-11-1512:302065.602067.202043.472048.01
2017-11-1512:00
2017-11-1511:302064.962064.962064.922064.92
2017-11-1511:002067.772067.772061.312064.63
2017-11-1510:302069.802070.022066.442067.50
2017-11-1510:002077.772077.972066.772069.88
2017-11-1509:302078.322078.962070.052078.49
2017-11-1509:002082.342085.612078.412078.41
2017-11-1415:002100.412100.412100.182100.18
2017-11-1414:302102.742104.602098.292100.55
2017-11-1414:002105.402107.232102.092102.17
2017-11-1413:302105.482106.022103.682105.56
2017-11-1413:002104.332107.142100.802105.48
2017-11-1412:302102.982109.112101.672104.13
2017-11-1412:00
2017-11-1411:302100.102100.352100.102100.35
2017-11-1411:002103.812104.602099.572100.26
2017-11-1410:302104.322107.802102.682104.02
2017-11-1410:002100.952108.072100.952104.70
2017-11-1409:302101.232101.702092.582100.55
2017-11-1409:002091.122103.942089.082101.14
2017-11-1315:002095.832095.882095.832095.88
2017-11-1314:302109.132109.132096.062096.06
2017-11-1314:002108.362109.492107.532109.00
2017-11-1313:302108.412109.652107.332108.50
2017-11-1313:002109.022110.962107.982108.24
2017-11-1312:302106.492111.832106.492109.07
2017-11-1312:00
2017-11-1311:302107.952107.952107.732107.73
2017-11-1311:002110.232110.562106.462108.11
2017-11-1310:302110.292112.952109.202110.39
2017-11-1310:002106.832109.882101.112109.88
2017-11-1309:302101.662107.752099.272107.00
2017-11-1309:002106.872112.812101.662101.66
2017-11-1015:002112.802112.802112.402112.40
2017-11-1014:302117.842117.842113.092114.47
2017-11-1014:002115.942119.192113.892117.82
2017-11-1013:302117.932117.962114.022115.66
2017-11-1013:002110.302118.442110.022117.97
2017-11-1012:302110.252114.182108.922110.69
2017-11-1012:00
2017-11-1011:302107.942107.942107.862107.86
2017-11-1011:002111.542114.032106.272107.58
2017-11-1010:302114.002117.392110.042111.54
2017-11-1010:002106.572113.772106.392113.48
2017-11-1009:302109.962110.162099.252106.69
2017-11-1009:002102.422119.932100.092109.65
2017-11-0915:002131.892132.192131.892132.19
2017-11-0914:302112.922136.282101.462131.74
2017-11-0914:002150.562151.502113.232113.23
2017-11-0913:302169.052170.142148.852150.34
2017-11-0913:002170.452173.722168.212169.39
2017-11-0912:302164.152170.842162.372170.22
2017-11-0912:00
2017-11-0911:302171.712172.482171.712172.48
2017-11-0911:002163.262172.922163.022172.31
2017-11-0910:302156.772163.862155.892163.26
2017-11-0910:002158.682161.062155.992156.59
2017-11-0909:302155.112159.012154.122158.12
2017-11-0909:002146.532157.382141.742154.70
2017-11-0815:002139.412139.582139.412139.58
2017-11-0814:302137.152140.452137.062140.05
2017-11-0814:002138.812141.192137.202137.20
2017-11-0813:302138.602139.822136.122138.78
2017-11-0813:002140.592141.042137.892138.18
2017-11-0812:302139.442141.152137.722140.65
2017-11-0812:00
2017-11-0811:302141.172141.472141.172141.47
2017-11-0811:002137.232141.732136.372141.47
2017-11-0810:302131.902138.132131.902137.29
2017-11-0810:002126.972132.752126.252131.81
2017-11-0809:302126.942129.182123.232127.39
2017-11-0809:002139.062139.642124.882127.42
2017-11-0715:002148.382148.612148.382148.61
2017-11-0714:302141.832148.162141.832147.37
2017-11-0714:002140.032142.512140.032141.75
2017-11-0713:302142.552143.732140.262140.26
2017-11-0713:002137.792143.022136.942142.56
2017-11-0712:302132.482138.192131.982137.63
2017-11-0712:00
2017-11-0711:302130.452130.452130.362130.36
2017-11-0711:002126.592134.512125.902130.63
2017-11-0710:302125.352127.382124.142126.79
2017-11-0710:002118.982124.912117.272124.91
2017-11-0709:302113.492118.952112.692118.95
2017-11-0709:002111.112119.722111.112113.10

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。 

Twitter