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 
2017-01-1615:001655.261655.261655.051655.05
2017-01-1614:301655.481656.191654.291654.43
2017-01-1614:001657.731657.731654.651655.50
2017-01-1613:301655.131658.061654.471657.66
2017-01-1613:001651.421655.341651.011655.14
2017-01-1612:301652.811654.641650.661651.51
2017-01-1612:00
2017-01-1611:301655.921656.391655.921656.39
2017-01-1611:001658.141659.001655.281655.66
2017-01-1610:301659.081660.811657.901658.15
2017-01-1610:001666.281666.731657.841659.11
2017-01-1609:301668.231668.231665.111666.22
2017-01-1609:001669.261672.161667.351668.20
2017-01-1315:001676.211676.681676.211676.68
2017-01-1314:301675.491676.051674.241675.24
2017-01-1314:001672.971676.631672.971675.54
2017-01-1313:301674.971674.991672.321672.96
2017-01-1313:001674.581676.731674.581674.90
2017-01-1312:301675.741678.311674.121674.67
2017-01-1312:00
2017-01-1311:301672.251672.391672.251672.39
2017-01-1311:001673.581673.641670.591671.87
2017-01-1310:301671.921673.861671.601673.60
2017-01-1310:001675.621677.231671.791671.79
2017-01-1309:301673.641675.591670.701675.59
2017-01-1309:001670.721679.841668.951673.55
2017-01-1215:001668.701668.701668.551668.55
2017-01-1214:301671.781671.931668.331668.87
2017-01-1214:001666.041673.171665.801671.63
2017-01-1213:301663.151666.171662.351665.86
2017-01-1213:001660.271663.051658.491662.88
2017-01-1212:301669.531670.881660.271660.27
2017-01-1212:00
2017-01-1211:301670.431670.651670.431670.65
2017-01-1211:001672.501673.341668.701670.43
2017-01-1210:301671.941673.021670.951672.51
2017-01-1210:001665.761671.931663.741671.93
2017-01-1209:301665.121666.271662.691665.73
2017-01-1209:001671.241676.481663.191664.65
2017-01-1115:001669.011669.441669.011669.44
2017-01-1114:301667.661670.671667.521668.73
2017-01-1114:001667.021669.561667.011667.55
2017-01-1113:301667.941668.251666.241667.02
2017-01-1113:001668.541669.521667.751667.82
2017-01-1112:301669.651671.001667.941668.59
2017-01-1112:00
2017-01-1111:301670.411670.411670.361670.36
2017-01-1111:001668.331672.751667.111670.35
2017-01-1110:301668.211669.031666.761668.28
2017-01-1110:001667.581669.041667.471668.02
2017-01-1109:301667.711667.711664.841667.58
2017-01-1109:001669.831670.671664.611667.45
2017-01-1015:001661.821661.821661.021661.02
2017-01-1014:301659.871665.661659.871662.73
2017-01-1014:001661.591662.881658.941659.82
2017-01-1013:301657.261662.201656.741662.06
2017-01-1013:001656.241660.351656.241656.48
2017-01-1012:301665.231665.231656.471656.47
2017-01-1012:00
2017-01-1011:301671.541671.901671.541671.90
2017-01-1011:001671.011676.351671.011671.56
2017-01-1010:301665.551672.111665.491670.87
2017-01-1010:001659.571666.431658.391665.78
2017-01-1009:301663.271663.381659.371659.48
2017-01-1009:001661.041663.091657.591663.09
2017-01-0615:001668.101668.651668.101668.65
2017-01-0614:301665.031668.871664.961668.68
2017-01-0614:001662.581664.951661.531664.87
2017-01-0613:301660.031662.681658.061662.45
2017-01-0613:001662.011662.491659.721660.06
2017-01-0612:301662.561662.641660.651662.08
2017-01-0612:00
2017-01-0611:301662.101662.141662.101662.14
2017-01-0611:001662.361663.151661.331662.14
2017-01-0610:301664.271666.091662.071662.24
2017-01-0610:001661.431664.211661.431664.21
2017-01-0609:301660.881663.621659.901661.19
2017-01-0609:001656.531660.851653.561660.79
2017-01-0515:001675.881676.461675.881676.46
2017-01-0514:301671.581676.971671.421675.88
2017-01-0514:001671.361672.671670.441671.92
2017-01-0513:301672.321673.731670.811671.23
2017-01-0513:001670.421674.201669.951672.32
2017-01-0512:301672.521672.521669.771670.46
2017-01-0512:00
2017-01-0511:301674.031674.391674.031674.39
2017-01-0511:001674.261674.841672.481674.29
2017-01-0510:301678.561678.561674.411674.41
2017-01-0510:001674.581679.111672.891678.54
2017-01-0509:301679.241682.021674.301674.30
2017-01-0509:001684.821684.981674.481679.04
2017-01-0415:001684.321684.931684.321684.93
2017-01-0414:301682.311683.561681.171683.56
2017-01-0414:001679.221682.531679.111682.20
2017-01-0413:301676.971679.671676.681679.04
2017-01-0413:001677.991679.431676.491677.02
2017-01-0412:301674.371679.451672.771678.05
2017-01-0412:00
2017-01-0411:301675.271675.791675.271675.79
2017-01-0411:001673.621676.651673.371675.46
2017-01-0410:301669.871674.001668.651673.60
2017-01-0410:001669.101671.211666.631669.71
2017-01-0409:301660.771669.891660.171669.11
2017-01-0409:001660.221662.441657.551660.34
2016-12-3015:001637.241637.871637.241637.87
2016-12-3014:301641.761642.021635.541635.54
2016-12-3014:001638.821642.091638.821641.97
2016-12-3013:301640.851640.921638.381638.77
2016-12-3013:001638.511642.831638.431640.74
2016-12-3012:301634.561638.551634.551638.47
2016-12-3012:00
2016-12-3011:301631.471631.481631.471631.48
2016-12-3011:001629.721631.581626.641631.35
2016-12-3010:301624.641629.981624.641629.71
2016-12-3010:001626.251627.271623.851624.79
2016-12-3009:301624.221626.661622.681626.60
2016-12-3009:001627.961629.351623.691624.08
2016-12-2915:001640.251640.521640.251640.52
2016-12-2914:301638.061641.191638.061640.74
2016-12-2914:001640.411641.291637.061637.92
2016-12-2913:301638.051640.661636.551640.38
2016-12-2913:001639.821639.941635.251637.89
2016-12-2912:301642.681642.681639.081639.50
2016-12-2912:00
2016-12-2911:301642.861642.861642.841642.84
2016-12-2911:001640.231642.961639.841642.84
2016-12-2910:301637.691642.371637.691640.21
2016-12-2910:001643.701644.381637.831638.27
2016-12-2909:301648.161650.081643.341643.65
2016-12-2909:001650.931651.141642.441647.89
2016-12-2815:001664.101664.101663.811663.81
2016-12-2814:301663.811664.261661.011663.38
2016-12-2814:001664.031664.691663.281663.90
2016-12-2813:301663.981664.281663.311664.13
2016-12-2813:001662.331664.331661.841663.97
2016-12-2812:301659.021663.831657.461662.21
2016-12-2812:00
2016-12-2811:301658.881659.301658.881659.30
2016-12-2811:001657.451659.351657.291658.78
2016-12-2810:301656.261657.451655.601657.45
2016-12-2810:001654.271656.471654.061656.37
2016-12-2809:301651.761656.401651.761654.14
2016-12-2809:001651.021655.411647.921651.86
2016-12-2715:001646.871646.871646.601646.60
2016-12-2714:301646.331648.811645.201647.82
2016-12-2714:001646.541647.491645.621646.28
2016-12-2713:301647.401647.471645.081646.40
2016-12-2713:001649.521649.761647.541647.54
2016-12-2712:301652.351653.001647.991649.39
2016-12-2712:00
2016-12-2711:301651.371651.371650.891650.89
2016-12-2711:001650.151652.441650.151651.62
2016-12-2710:301648.801653.181648.801650.27
2016-12-2710:001647.151649.691647.151648.83
2016-12-2709:301646.971647.611641.531646.84
2016-12-2709:001641.321649.211640.891647.11
2016-12-2615:001647.151647.151647.061647.06
2016-12-2614:301649.921650.181646.191647.22
2016-12-2614:001648.681650.041648.131649.87
2016-12-2613:301649.261649.271648.181648.49
2016-12-2613:001648.061649.461647.751649.35
2016-12-2612:301650.811651.301647.971647.97
2016-12-2612:00
2016-12-2611:301651.311651.311651.051651.05
2016-12-2611:001651.451652.821650.911651.27
2016-12-2610:301654.581654.581651.391651.48
2016-12-2610:001656.561657.021654.641654.64
2016-12-2609:301656.671657.771655.701656.38
2016-12-2609:001652.141658.861652.141656.54
2016-12-2215:001652.851653.301652.851653.30
2016-12-2214:301649.001652.811648.711652.81
2016-12-2214:001651.031651.451647.931649.19
2016-12-2213:301653.681653.761649.741651.11
2016-12-2213:001651.401653.731651.241653.73
2016-12-2212:301649.651651.371647.791651.22
2016-12-2212:00
2016-12-2211:301652.591653.091652.591653.09
2016-12-2211:001648.761652.801647.351652.60
2016-12-2210:301648.511650.501647.351649.17
2016-12-2210:001650.311651.581648.431648.60
2016-12-2209:301645.931652.141645.541650.49
2016-12-2209:001650.321650.791644.181645.87
2016-12-2115:001655.311655.851655.311655.85
2016-12-2114:301654.881656.581652.751655.82
2016-12-2114:001653.021656.871653.021654.92
2016-12-2113:301659.471659.471650.861652.85
2016-12-2113:001664.161664.931659.611659.61
2016-12-2112:301664.281665.521662.651664.24
2016-12-2112:00
2016-12-2111:301664.901665.401664.901665.40
2016-12-2111:001667.641669.581664.851665.16
2016-12-2110:301667.951669.281665.521667.79
2016-12-2110:001669.871669.871667.911667.91
2016-12-2109:301670.131671.541669.251669.77
2016-12-2109:001667.601670.781665.861670.35
2016-12-2015:001663.421663.461663.421663.46
2016-12-2014:301661.191663.051660.561662.59
2016-12-2014:001660.031661.981658.651661.38
2016-12-2013:301657.201660.431656.721660.04
2016-12-2013:001654.781657.261653.431657.26
2016-12-2012:301656.351657.581652.561654.67
2016-12-2012:00
2016-12-2011:301655.171655.331655.171655.33
2016-12-2011:001655.301656.671654.881655.29
2016-12-2010:301656.731657.081654.441655.17
2016-12-2010:001658.731659.081655.591656.80
2016-12-2009:301658.611659.491654.671658.66
2016-12-2009:001661.151661.761653.421658.41
2016-12-1915:001653.961653.961653.891653.89
2016-12-1914:301652.881654.671652.381653.81
2016-12-1914:001652.801653.331652.201652.91
2016-12-1913:301651.171653.641651.171653.06
2016-12-1913:001651.601652.041648.001651.06
2016-12-1912:301652.351653.091649.331651.63
2016-12-1912:00
2016-12-1911:301651.701651.701651.561651.56
2016-12-1911:001647.801651.971647.801651.82
2016-12-1910:301647.111649.071643.881647.88
2016-12-1910:001649.561650.341645.991646.80
2016-12-1909:301650.341651.131648.421649.58
2016-12-1909:001652.271652.271646.761650.97
2016-12-1615:001658.581658.701658.581658.70
2016-12-1614:301658.371659.101656.901659.10
2016-12-1614:001657.071659.291656.801658.22
2016-12-1613:301656.401657.321654.821657.08
2016-12-1613:001657.951658.861656.191656.37
2016-12-1612:301657.761659.371654.411657.74
2016-12-1612:00
2016-12-1611:301659.221659.221658.621658.62
2016-12-1611:001658.381660.581658.241659.32
2016-12-1610:301657.151658.731656.461658.41
2016-12-1610:001658.571659.351656.001657.17
2016-12-1609:301656.571658.441654.871658.40
2016-12-1609:001660.731662.031654.981656.82
2016-12-1515:001647.401647.481647.401647.48
2016-12-1514:301651.401651.731646.321647.17
2016-12-1514:001651.841654.881651.501651.55
2016-12-1513:301647.481652.491647.481651.74
2016-12-1513:001644.301648.021643.121647.22
2016-12-1512:301647.871650.901644.531644.53
2016-12-1512:00
2016-12-1511:301646.551646.711646.551646.71
2016-12-1511:001652.271652.391644.531647.00
2016-12-1510:301647.791654.181647.791652.32
2016-12-1510:001648.871651.021646.631647.77
2016-12-1509:301653.721655.061646.291647.81
2016-12-1509:001650.411658.471650.341653.82
2016-12-1415:001642.901642.901642.861642.86
2016-12-1414:301644.641645.231642.221642.61
2016-12-1414:001645.211646.371644.081644.78
2016-12-1413:301646.231646.511643.991645.19
2016-12-1413:001644.381646.831644.241646.21
2016-12-1412:301642.791646.061641.551644.53
2016-12-1412:00
2016-12-1411:301642.241642.331642.241642.33
2016-12-1411:001642.851643.601639.401641.38
2016-12-1410:301642.151643.341641.211643.07
2016-12-1410:001640.111643.441636.971642.16
2016-12-1409:301641.851643.821639.701640.61
2016-12-1409:001647.461649.001639.381641.54
2016-12-1315:001652.781652.781652.731652.73
2016-12-1314:301645.221652.471644.991652.41
2016-12-1314:001638.101644.691637.791644.69
2016-12-1313:301632.981638.461632.981638.46
2016-12-1313:001630.731634.891630.731632.92
2016-12-1312:301631.821632.091626.781630.72
2016-12-1312:00
2016-12-1311:301632.611632.611632.191632.19
2016-12-1311:001639.101639.101632.231633.08
2016-12-1310:301636.321641.741636.321639.59
2016-12-1310:001630.461636.471628.421636.47
2016-12-1309:301634.721635.311626.741630.66
2016-12-1309:001648.221649.921633.281634.90
2016-12-1215:001665.681665.681665.681665.68
2016-12-1214:301667.111667.451663.261664.97
2016-12-1214:001665.511667.641664.811667.13
2016-12-1213:301663.381665.641659.231665.61
2016-12-1213:001666.401666.951661.341663.91
2016-12-1212:301664.061665.881657.401665.37
2016-12-1212:00
2016-12-1211:301666.471667.131666.471667.13
2016-12-1211:001676.771678.251664.071666.74
2016-12-1210:301679.461680.351675.961676.93
2016-12-1210:001679.931680.051675.021679.62
2016-12-1209:301679.541683.201678.331680.13
2016-12-1209:001684.241684.241677.801679.50
2016-12-0915:001672.011672.011671.181671.18
2016-12-0914:301667.181673.931665.541673.00
2016-12-0914:001665.211667.221664.041667.16
2016-12-0913:301665.291666.851664.931665.40
2016-12-0913:001664.971666.031662.331665.32
2016-12-0912:301660.501664.651659.561664.65
2016-12-0912:00
2016-12-0911:301659.711660.271659.711660.27
2016-12-0911:001658.001660.261657.241660.25
2016-12-0910:301655.331662.221653.341657.90
2016-12-0910:001654.921655.381650.911655.38
2016-12-0909:301655.031658.101648.751655.00
2016-12-0909:001655.231660.481653.831654.70
2016-12-0815:001671.191672.141671.191672.14
2016-12-0814:301666.331670.561666.301670.06
2016-12-0814:001662.121666.381660.701666.38
2016-12-0813:301662.801665.011661.871662.05
2016-12-0813:001658.771663.061657.521662.67
2016-12-0812:301657.251659.581656.701658.66
2016-12-0812:00
2016-12-0811:301658.261658.371658.261658.37
2016-12-0811:001659.561660.091658.051658.58
2016-12-0810:301658.951659.811657.461659.60
2016-12-0810:001660.751661.061655.281658.75
2016-12-0809:301661.361662.651658.451660.51
2016-12-0809:001654.131662.411653.321661.51
2016-12-0715:001641.681641.681641.381641.38
2016-12-0714:301639.211641.531639.201641.32
2016-12-0714:001639.441641.031637.721639.40
2016-12-0713:301639.641640.201638.471639.57
2016-12-0713:001639.941641.481639.041639.46
2016-12-0712:301636.791641.011636.041639.83
2016-12-0712:00
2016-12-0711:301636.671636.691636.671636.69
2016-12-0711:001636.181639.001634.401636.83
2016-12-0710:301642.641643.001636.281636.65
2016-12-0710:001646.031646.761641.951642.61
2016-12-0709:301644.131647.851644.021646.15
2016-12-0709:001644.641648.091642.621644.36

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