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 
2017-03-2415:001729.321729.451729.321729.45
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
2017-03-2115:001765.331765.331764.891764.89
2017-03-2114:301766.241768.401764.831766.09
2017-03-2114:001765.641766.841765.321766.29
2017-03-2113:301765.641765.961764.771765.68
2017-03-2113:001766.161767.061765.231765.63
2017-03-2112:301765.521766.741765.161766.08
2017-03-2112:00
2017-03-2111:301765.731766.461765.731766.46
2017-03-2111:001765.241766.101764.421765.76
2017-03-2110:301758.111765.921757.791765.28
2017-03-2110:001758.011758.911757.141757.75
2017-03-2109:301754.831758.901753.701758.33
2017-03-2109:001757.391758.811752.231754.69
2017-03-1715:001766.951766.951766.421766.42
2017-03-1714:301768.111769.411765.901769.41
2017-03-1714:001766.641768.131766.271768.13
2017-03-1713:301767.341769.381766.561766.80
2017-03-1713:001768.041768.601766.341767.31
2017-03-1712:301765.031768.151765.011768.15
2017-03-1712:00
2017-03-1711:301765.521765.521765.331765.33
2017-03-1711:001765.811766.121763.961765.71
2017-03-1710:301767.261767.261765.091765.84
2017-03-1710:001765.991768.501764.951767.33
2017-03-1709:301762.191767.171760.261766.04
2017-03-1709:001763.261766.161762.131762.37
2017-03-1615:001771.051771.211771.051771.21
2017-03-1614:301768.171771.311767.721771.29
2017-03-1614:001771.691771.761768.011768.12
2017-03-1613:301769.431771.801768.491771.74
2017-03-1613:001771.321771.741769.391769.55
2017-03-1612:301766.961772.191765.931771.50
2017-03-1612:00
2017-03-1611:301765.121765.531765.121765.53
2017-03-1611:001767.721767.721763.151765.03
2017-03-1610:301765.341769.611765.101767.75
2017-03-1610:001757.031767.121756.221765.13
2017-03-1609:301756.051756.991752.521756.94
2017-03-1609:001743.911756.701743.911755.20
2017-03-1515:001754.511754.741754.511754.74
2017-03-1514:301753.261755.381753.191754.70
2017-03-1514:001754.351754.661752.451753.30
2017-03-1513:301753.301754.711753.301754.48
2017-03-1513:001755.261755.801753.271753.27
2017-03-1512:301755.221755.691754.111755.24
2017-03-1512:00
2017-03-1511:301753.631753.691753.631753.69
2017-03-1511:001754.241754.801753.081753.58
2017-03-1510:301752.441754.571752.011754.17
2017-03-1510:001753.311753.441752.081752.46
2017-03-1509:301752.541757.531752.541753.48
2017-03-1509:001752.761756.551752.111752.67
2017-03-1415:001757.561757.561757.501757.50
2017-03-1414:301758.071758.831757.811758.05
2017-03-1414:001759.181759.431757.591758.21
2017-03-1413:301759.181759.771758.341759.20
2017-03-1413:001759.651759.651758.461759.02
2017-03-1412:301761.271761.271759.011759.78
2017-03-1412:00
2017-03-1411:301760.411760.981760.411760.98
2017-03-1411:001758.621760.581758.481760.52
2017-03-1410:301759.351760.221758.091758.55
2017-03-1410:001759.711760.001758.941759.42
2017-03-1409:301758.811761.181758.001759.78
2017-03-1409:001754.881759.311753.681758.96
2017-03-1315:001754.251754.971754.251754.97
2017-03-1314:301753.021754.681753.021753.83
2017-03-1314:001753.321754.241752.831753.07
2017-03-1313:301754.131755.041753.211753.29
2017-03-1313:001756.601756.861754.211754.21
2017-03-1312:301757.681758.071755.491756.68
2017-03-1312:00
2017-03-1311:301756.091756.421756.091756.42
2017-03-1311:001755.341757.291754.871756.21
2017-03-1310:301758.541758.751755.231755.42
2017-03-1310:001755.401758.911755.341758.38
2017-03-1309:301754.621756.171753.701755.45
2017-03-1309:001757.561757.831752.971754.62
2017-03-1015:001760.471760.471760.021760.02
2017-03-1014:301758.711760.861758.561760.63
2017-03-1014:001757.431758.911756.151758.56
2017-03-1013:301755.441757.491755.101757.30
2017-03-1013:001756.661756.821755.381755.38
2017-03-1012:301756.901757.121754.801756.78
2017-03-1012:00
2017-03-1011:301755.631755.631755.521755.52
2017-03-1011:001754.011756.971753.831756.04
2017-03-1010:301754.171754.991752.921753.72
2017-03-1010:001751.321754.051750.511754.02
2017-03-1009:301752.101753.981749.111751.29
2017-03-1009:001746.801753.081745.041751.93
2017-03-0915:001736.491736.491736.011736.01
2017-03-0914:301734.331737.211734.331736.66
2017-03-0914:001735.691736.351734.101734.27
2017-03-0913:301736.771737.971735.531735.65
2017-03-0913:001734.861738.361734.771736.76
2017-03-0912:301735.091736.681734.731734.93
2017-03-0912:00
2017-03-0911:301735.211735.211735.001735.00
2017-03-0911:001735.351735.551733.251735.15
2017-03-0910:301737.981738.831735.271735.27
2017-03-0910:001739.871740.021735.881738.05
2017-03-0909:301739.671740.701736.851740.45
2017-03-0909:001738.901742.131737.041739.75
2017-03-0815:001730.921731.431730.921731.43
2017-03-0814:301729.691730.571727.831730.53
2017-03-0814:001729.091730.211728.631729.76
2017-03-0813:301728.821729.641727.831728.91
2017-03-0813:001728.961729.891728.681728.84
2017-03-0812:301728.691729.641726.981728.94
2017-03-0812:00
2017-03-0811:301729.591729.591729.471729.47
2017-03-0811:001728.941730.041727.421729.73
2017-03-0810:301722.571728.931721.811728.93
2017-03-0810:001727.841727.841721.681722.43
2017-03-0809:301730.931731.951727.241727.96
2017-03-0809:001732.261736.661728.981731.14
2017-03-0715:001737.401737.401737.211737.21
2017-03-0714:301737.261738.071736.371736.37
2017-03-0714:001739.701739.791737.371737.37
2017-03-0713:301737.591740.131737.181739.72
2017-03-0713:001739.661739.841737.721737.72
2017-03-0712:301736.351739.771736.351739.68
2017-03-0712:00
2017-03-0711:301737.121737.121736.681736.68
2017-03-0711:001737.531738.401735.801737.37
2017-03-0710:301738.611738.871737.481737.48
2017-03-0710:001736.381739.421736.381738.62
2017-03-0709:301734.681739.481734.681735.94
2017-03-0709:001734.191736.221732.641734.73
2017-03-0615:001736.611737.001736.611737.00
2017-03-0614:301738.211740.131735.981736.68
2017-03-0614:001737.031738.281736.091738.28
2017-03-0613:301738.811738.891735.511736.97
2017-03-0613:001738.771739.961737.881738.96
2017-03-0612:301738.041740.911738.041738.87
2017-03-0612:00
2017-03-0611:301739.251739.251738.881738.88
2017-03-0611:001740.411740.461738.261739.49
2017-03-0610:301737.351740.671737.351740.35
2017-03-0610:001731.891737.261731.891737.26
2017-03-0609:301733.621735.761731.531732.05
2017-03-0609:001732.431734.671729.451733.59
2017-03-0315:001737.541738.241737.541738.24
2017-03-0314:301732.071737.421730.301737.42
2017-03-0314:001733.471735.981732.111732.11
2017-03-0313:301734.071734.071731.741733.45
2017-03-0313:001733.281735.701731.601734.02
2017-03-0312:301735.861735.861731.001733.51
2017-03-0312:00
2017-03-0311:301739.311739.311739.141739.14
2017-03-0311:001735.621739.871735.411739.48
2017-03-0310:301736.481737.371734.361735.73
2017-03-0310:001738.001738.021734.511736.65
2017-03-0309:301741.671742.191738.201738.20
2017-03-0309:001740.971743.661740.251741.88
2017-03-0215:001747.341747.341746.951746.95
2017-03-0214:301745.051747.681744.881747.12
2017-03-0214:001745.391745.981743.611744.19
2017-03-0213:301743.981746.241743.431745.35
2017-03-0213:001746.511747.641744.111744.15
2017-03-0212:301749.901752.231746.271746.65
2017-03-0212:00
2017-03-0211:301752.651753.411752.651753.41
2017-03-0211:001749.151752.271749.151752.13
2017-03-0210:301751.101751.761748.971748.97
2017-03-0210:001750.581751.791748.591751.14
2017-03-0209:301753.671755.101750.481750.59
2017-03-0209:001749.031755.681745.161753.79
2017-03-0115:001727.661727.661727.621727.62
2017-03-0114:301728.811729.141726.191727.66
2017-03-0114:001726.711728.731726.701728.61
2017-03-0113:301723.121728.011723.121726.69
2017-03-0113:001724.701727.141723.191723.28
2017-03-0112:301716.591725.041716.591724.61
2017-03-0112:00
2017-03-0111:301708.591708.591708.381708.38
2017-03-0111:001703.981711.101699.791708.71
2017-03-0110:301714.011714.161703.831703.93
2017-03-0110:001710.491715.121710.361713.88
2017-03-0109:301709.811713.451709.581710.46
2017-03-0109:001702.241713.211698.291710.69
2017-02-2815:001694.471695.091694.471695.09
2017-02-2814:301705.761705.761695.451695.63
2017-02-2814:001705.941708.191704.791705.85
2017-02-2813:301705.891706.851705.681705.92
2017-02-2813:001707.141708.661705.801705.90
2017-02-2812:301708.151709.331705.651707.18
2017-02-2812:00
2017-02-2811:301708.381708.381708.181708.18
2017-02-2811:001706.851708.991706.851708.55
2017-02-2810:301707.441710.541706.781706.78
2017-02-2810:001703.811707.551703.811707.44
2017-02-2809:301707.781708.861702.211703.94
2017-02-2809:001698.641708.611698.641707.95
2017-02-2715:001682.061682.061681.581681.58
2017-02-2714:301682.541685.221681.131682.94
2017-02-2714:001685.451686.401682.641682.75
2017-02-2713:301687.521688.141684.761684.97
2017-02-2713:001686.481690.091686.481687.62
2017-02-2712:301685.691687.151684.471686.41
2017-02-2712:00
2017-02-2711:301679.431679.431679.121679.12
2017-02-2711:001677.521681.161676.271679.39
2017-02-2710:301674.451679.901672.431677.46
2017-02-2710:001683.181683.861672.831674.08
2017-02-2709:301685.581687.351680.791683.09
2017-02-2709:001688.621692.231684.241685.64
2017-02-2415:001703.741703.741703.611703.61
2017-02-2414:301705.871705.871701.481703.50
2017-02-2414:001706.131706.561704.881705.82
2017-02-2413:301705.031706.941705.031705.97
2017-02-2413:001707.991708.571702.111704.93
2017-02-2412:301711.721712.161707.891707.89
2017-02-2412:00
2017-02-2411:301712.251712.491712.251712.49
2017-02-2411:001715.011715.281711.271712.27
2017-02-2410:301721.981722.291714.901714.96
2017-02-2410:001719.811722.721718.071722.10
2017-02-2409:301709.791720.631709.791720.18
2017-02-2409:001713.681715.351704.791709.70
2017-02-2315:001732.961732.961732.701732.70
2017-02-2314:301729.921733.141729.611733.14
2017-02-2314:001730.151730.391727.861729.99
2017-02-2313:301730.831732.991730.241730.24
2017-02-2313:001730.621731.051729.851731.05
2017-02-2312:301727.081730.691726.851730.64
2017-02-2312:00
2017-02-2311:301725.801725.801725.391725.39
2017-02-2311:001725.311728.291725.071725.62
2017-02-2310:301726.291727.021724.721725.15
2017-02-2310:001723.001726.701721.221726.70
2017-02-2309:301728.061728.331723.061723.06
2017-02-2309:001728.031729.111723.771727.63
2017-02-2215:001725.081725.511725.081725.51
2017-02-2214:301725.101725.801723.781724.82
2017-02-2214:001723.921725.861723.251725.21
2017-02-2213:301723.011724.201722.071724.02
2017-02-2213:001724.691724.851723.001723.13
2017-02-2212:301722.801724.401721.281724.39
2017-02-2212:00
2017-02-2211:301722.931723.121722.931723.12
2017-02-2211:001720.871723.141720.521722.69
2017-02-2210:301725.751726.541721.131721.19
2017-02-2210:001726.481727.011724.191726.03
2017-02-2209:301724.081727.181724.081726.23
2017-02-2209:001730.631730.631722.821724.06
2017-02-2115:001723.271723.961723.271723.96
2017-02-2114:301723.481724.931723.151723.90
2017-02-2114:001722.791723.651722.171723.60
2017-02-2113:301723.891723.891722.501722.95
2017-02-2113:001724.801725.551723.841723.88
2017-02-2112:301724.571725.251722.171724.80
2017-02-2112:00
2017-02-2111:301720.401720.731720.401720.73
2017-02-2111:001720.501721.191719.601720.49
2017-02-2110:301719.791723.281719.771720.53
2017-02-2110:001717.521721.221717.391719.81
2017-02-2109:301715.891717.531713.991717.53
2017-02-2109:001714.861719.451711.621715.97
2017-02-2015:001709.911709.911709.721709.72
2017-02-2014:301709.491711.841709.391709.98
2017-02-2014:001708.161710.851708.161709.58
2017-02-2013:301710.111710.621708.181708.18
2017-02-2013:001711.911712.451709.621710.12
2017-02-2012:301710.981712.491710.011711.87
2017-02-2012:00
2017-02-2011:301707.891708.281707.891708.28
2017-02-2011:001705.961708.051705.611708.00
2017-02-2010:301703.891706.621703.641705.77
2017-02-2010:001703.411705.061703.071703.82
2017-02-2009:301698.061704.201697.801703.35
2017-02-2009:001708.761709.421696.301698.08
2017-02-1715:001714.271714.471714.271714.47
2017-02-1714:301714.651714.671712.081714.05
2017-02-1714:001714.881715.091713.111714.62
2017-02-1713:301713.751716.941713.751714.83
2017-02-1713:001712.121715.121712.121713.78
2017-02-1712:301713.431713.431710.741712.11
2017-02-1712:00
2017-02-1711:301715.471715.471715.151715.15
2017-02-1711:001714.401716.001714.201715.41
2017-02-1710:301714.221715.561711.431714.44
2017-02-1710:001711.641714.301710.561714.20
2017-02-1709:301706.711713.391705.771711.47
2017-02-1709:001707.881711.941706.531706.89

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