業種別株価指数 電気機器 日足 時系列データ (2017年)

業種別株価指数 電気機器
 
 
始値 
高値 
安値 
終値 
2017-09-212406.062406.062376.512378.37
2017-09-202389.882404.282384.952397.03
2017-09-192387.882398.142385.042395.92
2017-09-152328.602355.812327.392353.20
2017-09-142341.722351.812331.722334.61
2017-09-132342.662348.852336.462345.15
2017-09-122317.402325.732310.682323.91
2017-09-112275.222300.222275.182296.35
2017-09-082249.412257.982242.352248.12
2017-09-072256.232266.142247.182251.52
2017-09-062222.132247.452217.222244.63
2017-09-052271.112271.652239.512245.08
2017-09-042279.362282.312258.402268.39
2017-09-012294.512297.102282.412289.58
2017-08-312286.872292.792282.432284.62
2017-08-302266.242276.222258.282270.56
2017-08-292237.932252.702237.422251.12
2017-08-282260.202265.262246.892252.62
2017-08-252253.622262.892250.802255.52
2017-08-242258.432264.972252.262252.26
2017-08-232278.762280.272260.282266.14
2017-08-222242.832254.712241.942252.08
2017-08-212250.952251.602232.302239.98
2017-08-182249.532258.432244.722248.82
2017-08-172275.552283.062270.082279.54
2017-08-162276.052281.982272.352272.35
2017-08-152266.642284.292263.752272.39
2017-08-142237.062255.012231.132242.83
2017-08-102272.062283.192261.172266.90
2017-08-092290.482293.622256.912270.25
2017-08-082307.962311.982293.652299.24
2017-08-072309.252309.302298.362302.26
2017-08-042298.712302.672295.872297.68
2017-08-032315.492317.702301.202310.21
2017-08-022291.312321.992291.312319.83
2017-08-012288.522298.862278.952280.30
2017-07-312295.882305.882289.402297.24
2017-07-282322.082323.032286.582293.63
2017-07-272297.692325.902295.462315.04
2017-07-262305.422305.712286.962293.83
2017-07-252290.152294.992283.422286.48
2017-07-242282.522293.792275.802289.13
2017-07-212296.862306.682296.102302.85
2017-07-202266.942284.192264.502283.33
2017-07-192263.902265.062254.272259.90
2017-07-182259.482271.632250.672270.60
2017-07-142261.492263.152255.232259.32
2017-07-132257.552258.252246.372252.12
2017-07-122248.792253.012242.382246.97
2017-07-112230.752254.162230.192253.06
2017-07-102224.122235.202220.662226.60
2017-07-072188.902209.542188.902200.79
2017-07-062219.292222.932204.272212.03
2017-07-052190.872215.302188.922215.10
2017-07-042230.702231.052189.872196.30
2017-07-032217.982222.522213.962215.90
2017-06-302213.602218.052206.062217.60
2017-06-292254.332255.002238.872242.12
2017-06-282245.402251.682230.882232.92
2017-06-272257.242263.622251.222262.10
2017-06-262237.572246.072236.082243.49
2017-06-232239.852241.282232.752235.97
2017-06-222235.202242.362233.182233.96
2017-06-212232.792239.032228.032231.26
2017-06-202237.782242.352232.642233.79
2017-06-192185.982211.412180.692209.56
2017-06-162181.502194.432178.442184.36
2017-06-152174.972190.192166.192173.33
2017-06-142204.322204.412182.842182.84
2017-06-132190.262196.702185.912190.24
2017-06-122192.392198.102180.672196.30
2017-06-092210.422222.622201.582217.59
2017-06-082228.542231.232211.432213.38
2017-06-072199.672214.652197.632212.28
2017-06-062222.862228.622203.842206.21
2017-06-052224.972234.642223.792226.51
2017-06-022192.862223.362192.862221.46
2017-06-012154.342175.502154.342173.76
2017-05-312147.372154.192144.952148.61
2017-05-302144.042149.722128.342148.64
2017-05-292147.852155.042140.792144.00
2017-05-262151.742151.742144.182145.86
2017-05-252148.602161.382144.292154.69
2017-05-242140.302145.082136.582144.50
2017-05-232128.862132.572117.632120.81
2017-05-222131.912135.302120.532128.67
2017-05-192117.892125.282110.702119.98
2017-05-182111.822124.062102.252111.63
2017-05-172150.712155.722144.782149.51
2017-05-162165.642170.702153.672158.36
2017-05-152139.942152.412136.562152.07
2017-05-122163.322167.892143.242152.13
2017-05-112182.862185.752169.672171.93
2017-05-102166.962179.202166.202177.06
2017-05-092162.932167.762156.842160.37
2017-05-082141.172164.872141.172162.85
2017-05-022096.802111.842096.712108.43
2017-05-012065.452097.102065.222096.97
2017-04-282057.742060.332048.602054.78
2017-04-272046.932063.202045.532060.57
2017-04-262044.272055.512041.032055.51
2017-04-251996.042027.951995.022024.29
2017-04-242003.092008.931997.511999.24
2017-04-211980.171980.171967.121975.36
2017-04-201955.941972.861953.871958.19
2017-04-191929.911953.301929.911948.50
2017-04-181945.871954.291927.511933.96
2017-04-171913.121928.231911.141924.95
2017-04-141932.081936.691917.601921.55
2017-04-131929.881939.741921.391936.48
2017-04-121964.511965.561947.591955.42
2017-04-111991.561992.851979.141986.06
2017-04-101999.542006.051993.132002.83
2017-04-072000.852006.021974.541988.32
2017-04-062008.862014.681980.231987.52
2017-04-052036.252044.392018.572029.50
2017-04-042042.052048.192008.712024.29
2017-04-032049.252055.322040.932046.59
2017-03-312072.222077.332045.822045.82
2017-03-302059.492073.562056.612058.28
2017-03-292061.232069.772058.162062.68
2017-03-282041.542053.152040.702052.79
2017-03-272024.972027.782012.332019.29
2017-03-242023.642048.472022.662039.97
2017-03-232024.952029.332015.752024.68
2017-03-222033.582039.542025.002025.60
2017-03-212070.772075.502062.352070.92
2017-03-172068.902078.482066.892074.57
2017-03-162055.372081.102054.482078.15
2017-03-152070.402072.542063.662068.67
2017-03-142081.042083.432076.672081.97
2017-03-132071.952084.382070.202081.82
2017-03-102063.452080.192061.232079.09
2017-03-092040.882047.722037.122046.08
2017-03-082038.232040.792024.472032.91
2017-03-072036.282039.782032.302037.96
2017-03-062043.542045.002037.592040.27
2017-03-032057.592061.842041.012049.41
2017-03-022068.722071.332061.052062.98
2017-03-012021.232042.572014.012041.30
2017-02-282019.652026.692008.662009.40
2017-02-272011.312015.721994.602006.88
2017-02-242024.132048.282023.592033.06
2017-02-232034.422034.642024.282033.97
2017-02-222041.222042.962033.092040.59
2017-02-212027.902036.162022.122034.82
2017-02-202019.542027.992013.312026.19
2017-02-172031.202036.122023.892028.15
2017-02-162050.642052.062032.512044.66
2017-02-152049.712053.982042.982050.37
2017-02-142046.992051.512027.252027.92
2017-02-132043.742046.802036.422044.18
2017-02-102013.242027.132008.992025.66
2017-02-091995.441995.571977.601980.70
2017-02-081992.812006.801992.042006.80
2017-02-071982.422001.661980.771992.17
2017-02-062011.092011.771983.051994.94
2017-02-031989.462006.761982.261994.43
2017-02-022018.812026.131975.591980.29
2017-02-011985.552009.911983.472008.14
2017-01-312016.952024.472004.682004.68
2017-01-302042.252044.062036.152042.57
2017-01-272052.022054.692042.702048.90
2017-01-262034.852049.772033.742047.92
2017-01-252009.082014.742002.412013.68
2017-01-241981.861997.641978.711981.50
2017-01-231980.851996.481976.981983.73
2017-01-201985.702000.231982.801995.58
2017-01-191990.121991.561970.131986.31
2017-01-181950.961973.271940.231968.60
2017-01-171982.611986.441962.511962.87
2017-01-161995.172002.451981.211985.97
2017-01-131985.741998.191982.991998.19
2017-01-121997.162000.381980.381989.45
2017-01-111991.542004.181991.542001.02
2017-01-101986.141997.691972.711977.60
2017-01-061977.411995.001975.991988.15
2017-01-051998.411999.831985.081993.26
2017-01-041969.561995.181966.901995.18

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