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 
2017-04-2515:001680.961681.111680.961681.11
2017-04-2514:301677.551682.951677.321681.75
2017-04-2514:001675.661678.341675.661677.34
2017-04-2513:301683.191683.691675.011675.69
2017-04-2513:001680.521683.471679.751683.27
2017-04-2512:301678.311682.591677.921680.46
2017-04-2512:00
2017-04-2511:301677.031677.031676.791676.79
2017-04-2511:001670.641677.181670.331677.03
2017-04-2510:301664.801670.941664.801670.51
2017-04-2510:001663.671665.281662.641665.08
2017-04-2509:301664.111665.261660.581663.06
2017-04-2509:001653.921663.941653.921663.94
2017-04-2415:001651.141651.141650.951650.95
2017-04-2414:301650.641653.331650.641652.03
2017-04-2414:001650.271652.271649.231650.22
2017-04-2413:301649.031650.451649.031650.17
2017-04-2413:001649.221650.331648.321649.03
2017-04-2412:301654.141654.141648.641649.24
2017-04-2412:00
2017-04-2411:301654.111654.461654.111654.46
2017-04-2411:001656.021657.651654.171654.34
2017-04-2410:301657.521658.161655.091656.02
2017-04-2410:001659.381659.381656.611657.52
2017-04-2409:301659.851659.851653.591658.36
2017-04-2409:001669.391670.661657.651659.40
2017-04-2115:001642.381642.381641.581641.58
2017-04-2114:301641.051643.301640.571643.30
2017-04-2114:001636.771641.121635.681641.01
2017-04-2113:301635.521636.861633.641636.86
2017-04-2113:001638.061638.701635.281635.61
2017-04-2112:301634.191638.371632.031638.20
2017-04-2112:00
2017-04-2111:301636.441636.441636.391636.39
2017-04-2111:001634.441637.261634.401636.84
2017-04-2110:301631.271634.661631.271634.39
2017-04-2110:001629.071631.251628.301631.25
2017-04-2109:301627.911630.941626.791629.76
2017-04-2109:001636.711636.711627.501627.82
2017-04-2015:001616.331616.331616.311616.31
2017-04-2014:301620.161620.501615.431616.79
2017-04-2014:001621.381621.771619.341620.11
2017-04-2013:301621.451622.931621.151621.52
2017-04-2013:001621.351622.291619.981621.68
2017-04-2012:301619.541621.321618.751621.32
2017-04-2012:00
2017-04-2011:301618.671618.671618.591618.59
2017-04-2011:001623.721624.141618.341618.56
2017-04-2010:301620.101625.111619.771623.51
2017-04-2010:001619.501621.051618.621620.21
2017-04-2009:301621.741622.291616.601619.34
2017-04-2009:001615.251623.781614.161621.77
2017-04-1915:001620.091620.091619.161619.16
2017-04-1914:301625.281625.281620.201620.33
2017-04-1914:001624.711625.731622.051625.37
2017-04-1913:301623.671625.191623.091624.23
2017-04-1913:001622.331625.631621.191623.85
2017-04-1912:301620.291622.621619.511622.12
2017-04-1912:00
2017-04-1911:301619.541619.841619.541619.84
2017-04-1911:001619.791621.481618.391619.30
2017-04-1910:301617.231619.751615.011619.75
2017-04-1910:001624.661624.661616.911617.01
2017-04-1909:301620.071626.421620.071624.89
2017-04-1909:001611.021622.991611.021620.09
2017-04-1815:001617.001617.001616.521616.52
2017-04-1814:301617.961619.171615.921616.75
2017-04-1814:001617.771619.011617.101617.91
2017-04-1813:301616.521617.541614.881617.52
2017-04-1813:001611.611617.061611.611616.62
2017-04-1812:301617.531618.351611.511611.68
2017-04-1812:00
2017-04-1811:301616.091616.091616.061616.06
2017-04-1811:001618.201618.861614.821616.29
2017-04-1810:301625.061625.061616.501618.13
2017-04-1810:001625.401627.461624.341625.11
2017-04-1809:301631.541631.541624.811625.37
2017-04-1809:001628.661636.251628.661632.08
2017-04-1715:001610.291610.291610.191610.19
2017-04-1714:301609.491610.571607.231610.57
2017-04-1714:001607.411609.791607.411609.53
2017-04-1713:301612.281612.281607.231607.26
2017-04-1713:001608.121612.471608.121612.27
2017-04-1712:301603.571610.501603.571607.98
2017-04-1712:00
2017-04-1711:301601.401601.441601.401601.44
2017-04-1711:001596.231601.841596.231601.40
2017-04-1710:301600.361600.381596.191596.33
2017-04-1710:001605.391605.491600.461600.48
2017-04-1709:301608.451609.281604.161605.37
2017-04-1709:001606.731610.241604.591608.27
2017-04-1415:001613.911614.201613.911614.20
2017-04-1414:301612.851615.181611.231613.40
2017-04-1414:001617.841617.871612.191612.79
2017-04-1413:301616.971618.331616.971617.88
2017-04-1413:001618.821619.241617.051617.23
2017-04-1412:301616.381620.541616.101618.89
2017-04-1412:00
2017-04-1411:301617.531617.611617.531617.61
2017-04-1411:001620.181620.721616.941617.82
2017-04-1410:301623.151623.921619.251620.24
2017-04-1410:001620.661626.191620.221623.36
2017-04-1409:301612.551620.501612.551620.50
2017-04-1409:001622.681625.141610.241612.84
2017-04-1315:001627.871627.871627.661627.66
2017-04-1314:301623.341629.921623.251628.12
2017-04-1314:001618.371626.411618.211623.55
2017-04-1313:301619.121619.121617.341618.33
2017-04-1313:001618.521619.381617.521619.06
2017-04-1312:301619.991620.531617.621618.16
2017-04-1312:00
2017-04-1311:301618.671618.671618.451618.45
2017-04-1311:001617.101621.121617.101618.43
2017-04-1310:301618.971623.071616.581616.73
2017-04-1310:001617.011619.671614.621618.94
2017-04-1309:301622.841622.991616.341616.87
2017-04-1309:001620.671625.881617.741623.00
2017-04-1215:001643.271643.581643.271643.58
2017-04-1214:301639.691642.741639.481642.00
2017-04-1214:001640.831640.831637.631639.61
2017-04-1213:301640.421642.021638.751640.85
2017-04-1213:001639.561640.501637.361640.32
2017-04-1212:301643.341643.341639.311639.65
2017-04-1212:00
2017-04-1211:301644.751644.751644.231644.23
2017-04-1211:001646.081646.291643.831644.63
2017-04-1210:301643.861649.371641.451646.07
2017-04-1210:001645.381646.591639.071643.94
2017-04-1209:301650.581652.381645.141645.14
2017-04-1209:001652.001653.331648.461650.69
2017-04-1115:001666.661666.661666.161666.16
2017-04-1114:301664.711665.971661.851665.97
2017-04-1114:001662.911666.141662.651664.95
2017-04-1113:301663.891664.201662.391663.00
2017-04-1113:001664.471664.961660.381663.61
2017-04-1112:301661.611665.121660.951664.39
2017-04-1112:00
2017-04-1111:301665.131665.381665.131665.38
2017-04-1111:001664.561666.011662.181665.15
2017-04-1110:301669.921670.291664.621664.62
2017-04-1110:001673.321674.281669.671669.91
2017-04-1109:301670.041675.851670.041673.67
2017-04-1109:001673.481673.481663.771669.82
2017-04-1015:001684.791684.791684.331684.33
2017-04-1014:301685.551688.061683.181685.20
2017-04-1014:001685.081685.811682.941685.62
2017-04-1013:301684.801685.241683.601685.03
2017-04-1013:001685.731685.871682.001684.77
2017-04-1012:301684.111686.251681.701685.63
2017-04-1012:00
2017-04-1011:301682.981682.981682.901682.90
2017-04-1011:001683.561684.631681.471683.00
2017-04-1010:301688.131688.131679.631683.66
2017-04-1010:001681.951688.351681.951688.11
2017-04-1009:301681.071683.231676.941682.34
2017-04-1009:001675.261681.301670.701680.99
2017-04-0715:001664.841664.841664.731664.73
2017-04-0714:301674.431675.391662.031664.54
2017-04-0714:001668.071674.961666.511674.35
2017-04-0713:301665.241670.711664.861668.09
2017-04-0713:001663.761668.411663.761665.64
2017-04-0712:301657.541664.111654.621663.39
2017-04-0712:00
2017-04-0711:301653.671653.691653.671653.69
2017-04-0711:001655.421655.421647.671653.86
2017-04-0710:301658.461663.881654.511654.93
2017-04-0710:001667.541670.981653.541659.69
2017-04-0709:301668.971671.091667.361667.36
2017-04-0709:001669.141673.181667.771669.27
2017-04-0615:001654.151654.151654.131654.13
2017-04-0614:301655.081657.371651.641653.49
2017-04-0614:001653.431654.851650.891654.85
2017-04-0613:301647.031653.341647.031653.34
2017-04-0613:001649.321650.771646.301646.81
2017-04-0612:301653.141655.191648.241649.32
2017-04-0612:00
2017-04-0611:301653.001653.111653.001653.11
2017-04-0611:001663.221663.221653.101653.10
2017-04-0610:301661.161664.771660.001663.40
2017-04-0610:001666.181667.211660.811661.11
2017-04-0609:301662.601669.611660.391666.23
2017-04-0609:001676.611680.071661.461662.68
2017-04-0515:001685.621685.621685.281685.28
2017-04-0514:301685.761687.751683.671685.79
2017-04-0514:001685.781686.131682.321685.81
2017-04-0513:301683.161685.991682.271685.97
2017-04-0513:001680.541683.621678.281683.60
2017-04-0512:301683.551683.551677.591680.62
2017-04-0512:00
2017-04-0511:301687.231687.231687.121687.12
2017-04-0511:001687.121687.281684.931687.18
2017-04-0510:301690.401690.611685.221686.94
2017-04-0510:001684.311690.821682.201690.40
2017-04-0509:301691.571691.751684.181684.32
2017-04-0509:001697.881702.971687.561691.20
2017-04-0415:001682.961682.961682.511682.51
2017-04-0414:301679.481683.611676.211682.91
2017-04-0414:001675.451679.621675.251679.28
2017-04-0413:301677.671677.711668.031675.24
2017-04-0413:001682.551683.281673.661677.57
2017-04-0412:301685.211685.341681.461682.48
2017-04-0412:00
2017-04-0411:301688.041688.531688.041688.53
2017-04-0411:001692.771693.501687.471687.48
2017-04-0410:301693.511693.691690.601692.69
2017-04-0410:001697.371697.561692.961693.43
2017-04-0409:301694.511698.411693.581697.30
2017-04-0409:001695.021695.021684.351694.52
2017-04-0315:001701.381701.381700.501700.50
2017-04-0314:301707.961708.901702.101702.10
2017-04-0314:001695.931708.901695.931708.04
2017-04-0313:301698.361699.871696.031696.05
2017-04-0313:001696.231698.741695.651698.27
2017-04-0312:301704.651704.651696.111696.30
2017-04-0312:00
2017-04-0311:301704.251704.251704.031704.03
2017-04-0311:001701.871705.341701.361704.23
2017-04-0310:301699.411704.021698.071701.59
2017-04-0310:001696.521700.001695.411699.53
2017-04-0309:301699.081699.081694.811696.77
2017-04-0309:001703.651703.811697.401699.58
2017-03-3115:001702.011702.011700.401700.40
2017-03-3114:301715.051715.051703.611703.61
2017-03-3114:001718.661718.661711.991715.15
2017-03-3113:301726.971726.971718.561718.71
2017-03-3113:001730.571730.921726.381726.96
2017-03-3112:301730.631732.881729.991730.57
2017-03-3112:00
2017-03-3111:301731.051731.051730.871730.87
2017-03-3111:001727.001732.401726.761731.14
2017-03-3110:301729.011729.991726.421726.92
2017-03-3110:001731.981732.111729.031729.03
2017-03-3109:301729.471733.151729.471731.90
2017-03-3109:001732.541733.891726.951729.44
2017-03-3015:001718.951719.081718.951719.08
2017-03-3014:301720.201720.391717.721718.73
2017-03-3014:001725.781725.791719.451720.18
2017-03-3013:301728.671729.361725.731725.87
2017-03-3013:001731.101731.391728.711728.74
2017-03-3012:301728.871733.311728.871730.76
2017-03-3012:00
2017-03-3011:301731.231731.231730.951730.95
2017-03-3011:001732.891732.891730.141731.18
2017-03-3010:301734.691735.241731.231732.99
2017-03-3010:001734.501735.991733.581734.75
2017-03-3009:301731.671734.211730.441733.98
2017-03-3009:001730.031736.181729.371731.69
2017-03-2915:001738.261739.081738.261739.08
2017-03-2914:301736.151738.151736.131738.15
2017-03-2914:001736.481737.601736.241736.29
2017-03-2913:301736.631736.691734.961736.44
2017-03-2913:001734.251737.001734.231736.56
2017-03-2912:301733.131734.721732.121734.22
2017-03-2912:00
2017-03-2911:301732.531732.611732.531732.61
2017-03-2911:001736.341737.271731.191732.66
2017-03-2910:301734.211736.111731.521735.97
2017-03-2910:001738.481739.751733.711734.26
2017-03-2909:301746.931747.641737.671738.47
2017-03-2909:001742.281747.761740.331746.90
2017-03-2815:001737.521738.051737.521738.05
2017-03-2814:301732.211736.771732.211736.77
2017-03-2814:001732.451733.231731.711732.21
2017-03-2813:301732.311733.351731.841732.27
2017-03-2813:001733.481734.461731.841732.39
2017-03-2812:301732.961734.201731.991733.58
2017-03-2812:00
2017-03-2811:301732.341732.341731.981731.98
2017-03-2811:001731.081732.791730.441732.72
2017-03-2810:301730.521732.091729.271731.10
2017-03-2810:001730.151730.611727.351730.17
2017-03-2809:301729.721731.311727.711730.22
2017-03-2809:001724.181730.021724.131729.93
2017-03-2715:001710.121710.431710.121710.43
2017-03-2714:301711.451711.701708.491710.18
2017-03-2714:001711.111711.581709.121711.49
2017-03-2713:301710.381712.611710.251711.07
2017-03-2713:001710.421711.861709.231710.17
2017-03-2712:301711.611713.011709.001710.42
2017-03-2712:00
2017-03-2711:301710.021710.021709.621709.62
2017-03-2711:001708.561711.551708.211710.25
2017-03-2710:301706.221710.891706.211708.56
2017-03-2710:001708.141708.261702.831706.69
2017-03-2709:301715.561715.561707.881707.88
2017-03-2709:001711.441715.811709.421715.56
2017-03-2415:001729.321729.451729.321729.45
2017-03-2414:301730.361730.981728.431729.07
2017-03-2414:001728.301730.621728.181730.60
2017-03-2413:301729.771730.461728.161728.35
2017-03-2413:001729.191729.991728.161729.75
2017-03-2412:301732.361732.361726.041729.17
2017-03-2412:00
2017-03-2411:301734.111734.431734.111734.43
2017-03-2411:001730.311734.461730.161734.42
2017-03-2410:301734.061736.451730.281730.28
2017-03-2410:001729.721734.771728.581734.18
2017-03-2409:301725.721730.121723.821730.12
2017-03-2409:001720.991727.691719.571725.84
2017-03-2315:001720.831720.831720.491720.49
2017-03-2314:301719.571722.041719.131721.67
2017-03-2314:001719.861721.111718.741719.53
2017-03-2313:301718.081721.031717.721720.07
2017-03-2313:001718.541719.641716.791717.82
2017-03-2312:301718.501719.131717.161718.54
2017-03-2312:00
2017-03-2311:301719.421719.671719.421719.67
2017-03-2311:001719.001719.711717.281719.71
2017-03-2310:301714.321720.761714.271718.64
2017-03-2310:001717.651717.651712.271714.30
2017-03-2309:301717.271718.421713.481717.66
2017-03-2309:001721.221724.101717.011717.29
2017-03-2215:001724.471724.471723.741723.74
2017-03-2214:301727.711727.711723.321725.17
2017-03-2214:001728.941729.061726.901727.69
2017-03-2213:301727.701729.541727.491728.69
2017-03-2213:001726.841728.021726.181727.74
2017-03-2212:301727.381729.221725.671726.90
2017-03-2212:00
2017-03-2211:301726.871726.871726.321726.32
2017-03-2211:001729.141729.351724.301727.05
2017-03-2210:301729.361730.051726.821729.09
2017-03-2210:001734.201734.381729.531729.58
2017-03-2209:301734.541734.621732.751733.94
2017-03-2209:001730.931736.961722.481733.92

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