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 
2017-05-2615:001707.541707.541707.021707.02
2017-05-2614:301709.951710.571707.461707.90
2017-05-2614:001713.391713.391707.401709.90
2017-05-2613:301711.731713.781711.721713.39
2017-05-2613:001710.911711.791709.661711.79
2017-05-2612:301711.861711.991710.191710.95
2017-05-2612:00
2017-05-2611:301712.991712.991712.791712.79
2017-05-2611:001714.031714.481710.231712.83
2017-05-2610:301714.031716.171713.961714.23
2017-05-2610:001712.631716.061712.221714.01
2017-05-2609:301714.001714.741711.421712.61
2017-05-2609:001723.391723.391712.391713.80
2017-05-2515:001727.241727.241727.151727.15
2017-05-2514:301728.451730.711727.121727.52
2017-05-2514:001728.391730.011728.171728.43
2017-05-2513:301729.501730.781728.441728.65
2017-05-2513:001731.561731.761729.141729.48
2017-05-2512:301733.161733.181731.291731.83
2017-05-2512:00
2017-05-2511:301733.041733.041732.991732.99
2017-05-2511:001731.381733.061729.651732.89
2017-05-2510:301731.111734.791730.431731.50
2017-05-2510:001728.101730.261726.781730.26
2017-05-2509:301725.041729.881724.791728.07
2017-05-2509:001727.571728.231723.761725.20
2017-05-2415:001722.561722.851722.561722.85
2017-05-2414:301719.111723.131719.081722.91
2017-05-2414:001717.791720.311717.791719.19
2017-05-2413:301717.561719.541717.191717.74
2017-05-2413:001722.321722.641717.651717.69
2017-05-2412:301717.351721.901717.311721.90
2017-05-2412:00
2017-05-2411:301715.901716.111715.901716.11
2017-05-2411:001718.831718.851715.031715.80
2017-05-2410:301719.571719.571717.321718.90
2017-05-2410:001718.911720.771717.981719.45
2017-05-2409:301719.701720.581715.281718.85
2017-05-2409:001724.931725.301718.191719.66
2017-05-2315:001703.291703.691703.291703.69
2017-05-2314:301705.281705.281700.871703.37
2017-05-2314:001707.141707.631704.711705.22
2017-05-2313:301708.201708.491707.101707.20
2017-05-2313:001705.781709.011705.781708.10
2017-05-2312:301705.921706.021704.191705.32
2017-05-2312:00
2017-05-2311:301705.531705.531705.251705.25
2017-05-2311:001703.971706.921703.501705.46
2017-05-2310:301704.291705.151702.981703.98
2017-05-2310:001709.671709.721703.931704.21
2017-05-2309:301709.271712.831708.451709.88
2017-05-2309:001710.271715.661707.441709.27
2017-05-2215:001710.191710.331710.191710.33
2017-05-2214:301707.671710.141707.321710.14
2017-05-2214:001707.831708.691707.161707.70
2017-05-2213:301706.921708.301706.921707.87
2017-05-2213:001709.321709.321706.841706.90
2017-05-2212:301708.661710.441708.481709.37
2017-05-2212:00
2017-05-2211:301707.541707.541707.501707.50
2017-05-2211:001706.421708.631706.221707.32
2017-05-2210:301705.241707.581704.411706.43
2017-05-2210:001704.481706.861703.301705.64
2017-05-2209:301709.901709.901701.591704.21
2017-05-2209:001704.641711.981703.961710.09
2017-05-1915:001689.201689.201688.911688.91
2017-05-1914:301691.001691.291689.021690.07
2017-05-1914:001689.001691.551689.001690.95
2017-05-1913:301688.591689.411687.751689.07
2017-05-1913:001689.461690.811687.681688.75
2017-05-1912:301680.811689.561680.151689.56
2017-05-1912:00
2017-05-1911:301679.691679.771679.691679.77
2017-05-1911:001678.971680.221678.211679.80
2017-05-1910:301680.011682.651678.421679.04
2017-05-1910:001679.761681.981678.181680.28
2017-05-1909:301685.291685.831679.681680.21
2017-05-1909:001690.741691.411681.661684.98
2017-05-1815:001681.101681.101680.291680.29
2017-05-1814:301681.601682.851680.891681.55
2017-05-1814:001678.411682.411678.411681.59
2017-05-1813:301678.871679.781677.901678.99
2017-05-1813:001679.451680.681678.521678.89
2017-05-1812:301680.971681.851679.121679.32
2017-05-1812:00
2017-05-1811:301683.061683.251683.061683.25
2017-05-1811:001677.821683.181677.351683.13
2017-05-1810:301678.901679.661676.071677.88
2017-05-1810:001678.241679.211674.741678.86
2017-05-1809:301687.471687.471678.151678.26
2017-05-1809:001684.311690.141680.081687.59
2017-05-1715:001711.931711.931711.921711.92
2017-05-1714:301713.651713.831709.381712.01
2017-05-1714:001712.211714.081712.191713.80
2017-05-1713:301712.781714.591712.131712.13
2017-05-1713:001710.071713.751710.071713.05
2017-05-1712:301710.391711.041709.031710.19
2017-05-1712:00
2017-05-1711:301713.371713.371713.291713.29
2017-05-1711:001714.221715.451713.241713.61
2017-05-1710:301713.311714.651712.251714.40
2017-05-1710:001712.361713.861710.131713.40
2017-05-1709:301711.331712.721707.131712.47
2017-05-1709:001712.481713.781708.671711.34
2017-05-1615:001723.111723.151723.111723.15
2017-05-1614:301721.811723.811719.771723.54
2017-05-1614:001723.261723.261721.091721.78
2017-05-1613:301724.561724.721722.391723.22
2017-05-1613:001725.351725.841724.281724.55
2017-05-1612:301722.971726.231721.951725.23
2017-05-1612:00
2017-05-1611:301721.481721.951721.481721.95
2017-05-1611:001727.521728.711721.121721.62
2017-05-1610:301731.391732.021726.481727.50
2017-05-1610:001731.551734.291731.221731.47
2017-05-1609:301737.871737.911731.961731.96
2017-05-1609:001737.801738.701733.421737.75
2017-05-1515:001724.401724.511724.401724.51
2017-05-1514:301722.051724.291721.861724.00
2017-05-1514:001722.451723.421721.791722.15
2017-05-1513:301724.591724.971722.041722.41
2017-05-1513:001724.271725.531724.201724.52
2017-05-1512:301727.981728.191723.041724.23
2017-05-1512:00
2017-05-1511:301727.781728.121727.781728.12
2017-05-1511:001726.501729.701725.831727.61
2017-05-1510:301725.021729.371725.021726.61
2017-05-1510:001724.361729.271724.361724.99
2017-05-1509:301723.381727.241723.381724.44
2017-05-1509:001731.341731.341719.171723.67
2017-05-1215:001744.801744.961744.801744.96
2017-05-1214:301742.901744.521741.481743.83
2017-05-1214:001739.571744.951739.571743.34
2017-05-1213:301737.331740.981737.331739.59
2017-05-1213:001735.921737.641735.761737.32
2017-05-1212:301735.291738.321734.431736.28
2017-05-1212:00
2017-05-1211:301733.831733.831733.261733.26
2017-05-1211:001733.451736.101731.511734.78
2017-05-1210:301739.451740.631733.731733.73
2017-05-1210:001740.591742.501738.931739.57
2017-05-1209:301738.741742.921738.391740.50
2017-05-1209:001746.531749.391738.481738.52
2017-05-1115:001752.451752.451752.281752.28
2017-05-1114:301751.721754.651751.631752.69
2017-05-1114:001753.611754.301751.521751.65
2017-05-1113:301754.231755.771753.521753.59
2017-05-1113:001751.601754.801751.601754.22
2017-05-1112:301751.711754.771751.451751.55
2017-05-1112:00
2017-05-1111:301752.261752.451752.261752.45
2017-05-1111:001753.201754.291751.191752.14
2017-05-1110:301749.851752.991749.301752.99
2017-05-1110:001748.311750.391747.701749.93
2017-05-1109:301747.811752.411747.761748.38
2017-05-1109:001753.911755.191747.961748.17
2017-05-1015:001763.751763.751763.331763.33
2017-05-1014:301763.051766.171762.181764.32
2017-05-1014:001764.081764.591762.631763.29
2017-05-1013:301762.091764.551762.091764.12
2017-05-1013:001769.191769.191761.991762.02
2017-05-1012:301769.221773.041768.471769.28
2017-05-1012:00
2017-05-1011:301771.201771.421771.201771.42
2017-05-1011:001769.801771.351769.801770.85
2017-05-1010:301771.461772.021769.611769.94
2017-05-1010:001766.421772.701766.421771.49
2017-05-1009:301762.991769.711762.851766.75
2017-05-1009:001761.441767.091761.301762.88
2017-05-0915:001755.711755.711755.711755.71
2017-05-0914:301755.911757.231754.441755.56
2017-05-0914:001753.191758.141753.031756.27
2017-05-0913:301754.191754.321751.431753.33
2017-05-0913:001753.481755.781752.041754.09
2017-05-0912:301753.181754.661750.041753.67
2017-05-0912:00
2017-05-0911:301754.851755.361754.851755.36
2017-05-0911:001752.511755.601752.511754.65
2017-05-0910:301754.161754.901752.341752.38
2017-05-0910:001755.471756.891754.111754.11
2017-05-0909:301759.501760.091755.491755.53
2017-05-0909:001760.781761.001756.181759.61
2017-05-0815:001763.561763.561763.541763.54
2017-05-0814:301764.181765.221763.421763.90
2017-05-0814:001761.561765.601761.561764.12
2017-05-0813:301762.711763.881761.521761.58
2017-05-0813:001764.701766.431762.771762.79
2017-05-0812:301758.681765.911758.621765.18
2017-05-0812:00
2017-05-0811:301757.921758.341757.921758.34
2017-05-0811:001758.671759.691757.911758.05
2017-05-0810:301754.221758.871753.301758.67
2017-05-0810:001757.781758.901754.111754.30
2017-05-0809:301752.801759.751752.801757.40
2017-05-0809:001749.861754.141749.011752.73
2017-05-0215:001728.221728.221727.881727.88
2017-05-0214:301727.531729.681725.291727.89
2017-05-0214:001728.661729.481725.421727.55
2017-05-0213:301730.931731.621727.721728.63
2017-05-0213:001730.671731.431730.491730.90
2017-05-0212:301729.031730.971728.511730.70
2017-05-0212:00
2017-05-0211:301730.241730.291730.241730.29
2017-05-0211:001727.371730.201727.371729.99
2017-05-0210:301733.271733.861727.511727.60
2017-05-0210:001733.231734.321731.431733.05
2017-05-0209:301724.541734.361724.451732.97
2017-05-0209:001721.271725.591717.441724.56
2017-05-0115:001721.361721.361721.191721.19
2017-05-0114:301719.151721.701718.751721.08
2017-05-0114:001719.021719.691718.301719.19
2017-05-0113:301718.181719.361717.661719.26
2017-05-0113:001717.571718.811717.401718.10
2017-05-0112:301714.841718.421714.641717.60
2017-05-0112:00
2017-05-0111:301715.361715.741715.361715.74
2017-05-0111:001715.201715.771713.981715.19
2017-05-0110:301710.621717.111710.471715.08
2017-05-0110:001710.861710.941708.701710.62
2017-05-0109:301711.591712.981710.751710.87
2017-05-0109:001710.731714.931709.841711.50
2017-04-2815:001714.041714.331714.041714.33
2017-04-2814:301713.051713.951711.331713.95
2017-04-2814:001713.141713.901711.661713.31
2017-04-2813:301717.161718.141712.961713.64
2017-04-2813:001716.431718.651716.371717.22
2017-04-2812:301718.821719.881716.051716.19
2017-04-2812:00
2017-04-2811:301718.531718.861718.531718.86
2017-04-2811:001718.411719.171716.731718.60
2017-04-2810:301719.421719.421716.421718.25
2017-04-2810:001721.901721.901719.501719.63
2017-04-2809:301720.561724.171720.101721.91
2017-04-2809:001721.241724.551720.411720.57
2017-04-2715:001718.571718.571717.601717.60
2017-04-2714:301716.861720.141716.091719.81
2017-04-2714:001716.741717.391715.981717.17
2017-04-2713:301716.081716.791715.001716.76
2017-04-2713:001715.161717.301714.981716.20
2017-04-2712:301713.841716.661712.971715.31
2017-04-2712:00
2017-04-2711:301712.711713.021712.711713.02
2017-04-2711:001711.091713.121708.571712.54
2017-04-2710:301709.341711.771707.881711.10
2017-04-2710:001709.641712.191707.811709.33
2017-04-2709:301702.611710.211701.351709.41
2017-04-2709:001705.401705.491702.281702.53
2017-04-2615:001713.191713.381713.191713.38
2017-04-2614:301709.881712.711709.841712.33
2017-04-2614:001711.571712.541709.471709.98
2017-04-2613:301708.721712.411708.681711.59
2017-04-2613:001709.461709.811705.321708.41
2017-04-2612:301707.421711.211706.801709.43
2017-04-2612:00
2017-04-2611:301707.651707.671707.651707.67
2017-04-2611:001708.661710.401706.861707.35
2017-04-2610:301708.791709.261705.201708.89
2017-04-2610:001708.171709.711707.211708.58
2017-04-2609:301705.741709.331705.211707.78
2017-04-2609:001697.861706.901697.861705.97
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

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