業種別株価指数 電気機器 30分足 時系列データ

業種別株価指数 電気機器
 
 
始値 
高値 
安値 
終値 
2017-09-2215:002368.702368.702368.672368.67
2017-09-2214:302367.732370.452367.492370.45
2017-09-2214:002365.832367.312365.782367.31
2017-09-2213:302363.622365.532362.732365.47
2017-09-2213:002362.582365.432361.952363.65
2017-09-2212:302365.942365.942358.942362.48
2017-09-2212:00
2017-09-2211:302367.552367.552367.302367.30
2017-09-2211:002369.372371.032365.392367.49
2017-09-2210:302366.232370.002366.152369.75
2017-09-2210:002369.402372.152363.662365.89
2017-09-2209:302379.552380.412366.162369.57
2017-09-2209:002379.952386.272378.722379.29
2017-09-2115:002378.402378.402378.372378.37
2017-09-2114:302377.442381.922376.542378.68
2017-09-2114:002382.612383.132376.512377.43
2017-09-2113:302386.552386.552382.062382.73
2017-09-2113:002387.712387.932385.112386.76
2017-09-2112:302394.162394.402387.072387.84
2017-09-2112:00
2017-09-2111:302397.212397.212397.052397.05
2017-09-2111:002391.452397.132390.452396.87
2017-09-2110:302392.482393.872391.192391.27
2017-09-2110:002390.172396.152389.792392.62
2017-09-2109:302397.732397.872389.882390.11
2017-09-2109:002406.062406.062395.872397.70
2017-09-2015:002397.652397.652397.032397.03
2017-09-2014:302394.102398.352394.102397.62
2017-09-2014:002395.192396.302392.742394.07
2017-09-2013:302395.712396.472393.552395.33
2017-09-2013:002396.452398.702395.222395.60
2017-09-2012:302403.482404.282396.172396.42
2017-09-2012:00
2017-09-2011:302400.312400.312400.082400.08
2017-09-2011:002396.542402.302396.312400.07
2017-09-2010:302392.832397.552392.832396.70
2017-09-2010:002390.972394.232389.792392.77
2017-09-2009:302390.642394.612390.402391.10
2017-09-2009:002389.882391.242384.952390.64
2017-09-1915:002395.732395.922395.732395.92
2017-09-1914:302396.832398.142395.262396.78
2017-09-1914:002393.862397.532392.402396.80
2017-09-1913:302388.562394.392388.562393.94
2017-09-1913:002388.542389.622388.192388.48
2017-09-1912:302389.102390.552388.072388.61
2017-09-1912:00
2017-09-1911:302390.582390.582390.572390.57
2017-09-1911:002392.472392.552389.362390.39
2017-09-1910:302389.672393.502389.672392.78
2017-09-1910:002389.092389.892387.662389.72
2017-09-1909:302387.772390.412386.882388.79
2017-09-1909:002387.882389.852385.042387.90
2017-09-1515:002353.182353.202353.182353.20
2017-09-1514:302352.672355.812351.652352.89
2017-09-1514:002351.302354.042350.932352.82
2017-09-1513:302351.132351.882349.592351.61
2017-09-1513:002349.822353.592348.472351.10
2017-09-1512:302344.552352.092344.552349.83
2017-09-1512:00
2017-09-1511:302343.192343.422343.192343.42
2017-09-1511:002342.622345.102342.622343.26
2017-09-1510:302343.642346.062342.362342.61
2017-09-1510:002346.592349.752343.542343.54
2017-09-1509:302341.552346.822341.552346.55
2017-09-1509:002328.602341.952327.392340.84
2017-09-1415:002335.142335.142334.612334.61
2017-09-1414:302334.472335.992332.132335.93
2017-09-1414:002335.652335.652334.262334.42
2017-09-1413:302331.992336.652331.932335.66
2017-09-1413:002336.072337.782331.722332.17
2017-09-1412:302338.602338.602332.822335.90
2017-09-1412:00
2017-09-1411:302340.322340.642340.322340.64
2017-09-1411:002346.832346.832338.872340.09
2017-09-1410:302347.072350.152345.982346.83
2017-09-1410:002347.452351.812346.522347.18
2017-09-1409:302340.192346.972339.732346.97
2017-09-1409:002341.722345.272339.322340.00
2017-09-1315:002345.142345.152345.142345.15
2017-09-1314:302345.822347.062344.682345.56
2017-09-1314:002346.982348.052345.152345.74
2017-09-1313:302348.832348.832346.782346.92
2017-09-1313:002345.632348.852345.142348.85
2017-09-1312:302345.732347.112344.802345.65
2017-09-1312:00
2017-09-1311:302344.792345.222344.792345.22
2017-09-1311:002343.342345.232341.912345.09
2017-09-1310:302345.702345.792342.832343.45
2017-09-1310:002340.342345.842339.842345.73
2017-09-1309:302338.032341.682337.952340.47
2017-09-1309:002342.662345.162336.462338.24
2017-09-1215:002323.722323.912323.722323.91
2017-09-1214:302323.052324.442321.932323.59
2017-09-1214:002322.932324.202322.322322.88
2017-09-1213:302323.862325.732322.352323.06
2017-09-1213:002319.282324.392319.282324.30
2017-09-1212:302318.142321.092318.142318.57
2017-09-1212:00
2017-09-1211:302315.992316.392315.992316.39
2017-09-1211:002315.812317.032315.552315.98
2017-09-1210:302315.832316.952314.692315.89
2017-09-1210:002317.142318.742315.542315.65
2017-09-1209:302316.062316.512310.682316.18
2017-09-1209:002317.402320.812315.252316.34
2017-09-1115:002296.232296.352296.232296.35
2017-09-1114:302294.962295.512293.502295.51
2017-09-1114:002295.492297.692295.162295.21
2017-09-1113:302293.192295.832292.682295.42
2017-09-1113:002295.662295.812292.122293.24
2017-09-1112:302297.242299.672295.542295.54
2017-09-1112:00
2017-09-1111:302297.462297.462297.462297.46
2017-09-1111:002298.152300.222297.252297.39
2017-09-1110:302298.322299.632295.992298.74
2017-09-1110:002293.982298.292293.002298.29
2017-09-1109:302285.412294.622285.412294.16
2017-09-1109:002275.222286.312275.182285.65
2017-09-0815:002248.482248.482248.122248.12
2017-09-0814:302243.552248.042242.352248.04
2017-09-0814:002252.822252.822243.552243.67
2017-09-0813:302251.392253.772250.432253.68
2017-09-0813:002249.972252.052249.972251.34
2017-09-0812:302253.882254.772249.522249.59
2017-09-0812:00
2017-09-0811:302254.062254.062253.882253.88
2017-09-0811:002255.082257.012253.452253.75
2017-09-0810:302254.992257.202254.722255.05
2017-09-0810:002252.762255.622252.662254.85
2017-09-0809:302255.852255.852251.362253.00
2017-09-0809:002249.412257.982249.412255.98
2017-09-0715:002251.602251.602251.522251.52
2017-09-0714:302250.962252.552250.162252.55
2017-09-0714:002253.182253.292247.712251.09
2017-09-0713:302250.552253.932249.302253.13
2017-09-0713:002252.202252.242247.182250.51
2017-09-0712:302258.872260.082251.892252.21
2017-09-0712:00
2017-09-0711:302256.842257.402256.842257.40
2017-09-0711:002258.142260.922255.082256.96
2017-09-0710:302260.162261.862256.972258.12
2017-09-0710:002263.432265.832260.412260.41
2017-09-0709:302256.962266.142256.602265.16
2017-09-0709:002256.232259.752253.782256.95
2017-09-0615:002245.102245.102244.632244.63
2017-09-0614:302244.242245.772243.362245.58
2017-09-0614:002245.402247.452244.122244.27
2017-09-0613:302243.722246.882243.442245.56
2017-09-0613:002245.072246.222243.792243.79
2017-09-0612:302236.632245.412236.632245.09
2017-09-0612:00
2017-09-0611:302238.912239.252238.912239.25
2017-09-0611:002240.612241.862236.762238.65
2017-09-0610:302239.482241.842236.902240.99
2017-09-0610:002234.792239.972234.082239.31
2017-09-0609:302235.692241.172232.752235.21
2017-09-0609:002222.132240.012217.222236.51
2017-09-0515:002245.232245.232245.082245.08
2017-09-0514:302244.422245.972241.722243.39
2017-09-0514:002248.462248.602243.912244.42
2017-09-0513:302248.042248.472244.152248.40
2017-09-0513:002245.902250.802244.512248.04
2017-09-0512:302247.322247.322239.512245.73
2017-09-0512:00
2017-09-0511:302250.622250.622250.272250.27
2017-09-0511:002256.522257.852247.182250.65
2017-09-0510:302263.172263.282256.062256.53
2017-09-0510:002262.512263.152259.802263.11
2017-09-0509:302261.032265.942260.552262.60
2017-09-0509:002271.112271.652260.142260.98
2017-09-0415:002268.542268.542268.392268.39
2017-09-0414:302267.342269.192267.042269.13
2017-09-0414:002266.242267.252264.002267.25
2017-09-0413:302265.362268.022265.352266.32
2017-09-0413:002265.132265.332263.422265.24
2017-09-0412:302266.302267.872263.362265.19
2017-09-0412:00
2017-09-0411:302266.962266.962266.592266.59
2017-09-0411:002264.322266.832263.442266.83
2017-09-0410:302261.642266.362258.402264.16
2017-09-0410:002267.122268.362259.452261.65
2017-09-0409:302277.752278.562266.402267.27
2017-09-0409:002279.362282.312273.872277.56
2017-09-0115:002290.072290.072289.582289.58
2017-09-0114:302289.712292.062289.172289.32
2017-09-0114:002286.702289.952285.532289.65
2017-09-0113:302287.512287.792285.902286.79
2017-09-0113:002286.602288.742285.062287.42
2017-09-0112:302288.792288.792282.412286.33
2017-09-0112:00
2017-09-0111:302291.032291.092291.032291.09
2017-09-0111:002290.892292.442289.542290.94
2017-09-0110:302289.822292.282289.572290.79
2017-09-0110:002289.782289.882286.702289.88
2017-09-0109:302289.682292.202288.632289.76
2017-09-0109:002294.512297.102288.402289.64
2017-08-3115:002284.682284.682284.622284.62
2017-08-3114:302285.842285.852282.912285.06
2017-08-3114:002284.002286.732283.432286.29
2017-08-3113:302285.522285.602282.432283.95
2017-08-3113:002286.102287.142285.082285.72
2017-08-3112:302285.372286.892283.132286.18
2017-08-3112:00
2017-08-3111:302284.972284.972284.972284.97
2017-08-3111:002285.222286.502284.052284.85
2017-08-3110:302285.302287.742284.722285.12
2017-08-3110:002286.252287.942284.922285.17
2017-08-3109:302289.142289.142284.822286.26
2017-08-3109:002286.872292.792286.422289.08
2017-08-3015:002271.012271.012270.562270.56
2017-08-3014:302271.002272.292270.342271.65
2017-08-3014:002270.192276.222269.982271.12
2017-08-3013:302266.592270.412266.032270.41
2017-08-3013:002267.972268.582265.062266.70
2017-08-3012:302265.612268.732265.612267.93
2017-08-3012:00
2017-08-3011:302263.532263.572263.532263.57
2017-08-3011:002263.992264.502262.472263.70
2017-08-3010:302265.132265.592262.292264.03
2017-08-3010:002266.692266.872263.812264.65
2017-08-3009:302262.922268.132262.922266.48
2017-08-3009:002266.242266.242258.282262.70
2017-08-2915:002251.272251.272251.122251.12
2017-08-2914:302251.632251.902249.162250.43
2017-08-2914:002248.392252.702248.182252.30
2017-08-2913:302247.202248.622246.182247.98
2017-08-2913:002246.152248.072245.702247.71
2017-08-2912:302247.102248.712245.412246.05
2017-08-2912:00
2017-08-2911:302246.982247.362246.982247.36
2017-08-2911:002241.162247.442240.562247.05
2017-08-2910:302243.612243.612240.112241.23
2017-08-2910:002248.242249.082242.792243.58
2017-08-2909:302244.272248.962241.222248.15
2017-08-2909:002237.932245.962237.422243.93
2017-08-2815:002253.082253.082252.622252.62
2017-08-2814:302254.172254.222251.772253.28
2017-08-2814:002252.772254.232251.002254.17
2017-08-2813:302251.052253.262250.032252.72
2017-08-2813:002251.752251.752249.542251.16
2017-08-2812:302251.562251.742246.892251.73
2017-08-2812:00
2017-08-2811:302249.332249.622249.332249.62
2017-08-2811:002248.312249.472247.652249.23
2017-08-2810:302252.622253.022247.802248.12
2017-08-2810:002252.912253.042249.692252.71
2017-08-2809:302257.052257.212250.692252.88
2017-08-2809:002260.202265.262256.872257.98
2017-08-2515:002255.722255.722255.522255.52
2017-08-2514:302259.052259.522255.692255.69
2017-08-2514:002257.152260.652257.152258.99
2017-08-2513:302260.412260.412257.162257.24
2017-08-2513:002259.122260.992258.242260.63
2017-08-2512:302257.842262.892257.842259.20
2017-08-2512:00
2017-08-2511:302257.162257.202257.162257.20
2017-08-2511:002255.792257.322254.812257.32
2017-08-2510:302251.562256.002251.562256.00
2017-08-2510:002258.702258.702251.402251.72
2017-08-2509:302254.292260.482254.292258.73
2017-08-2509:002253.622255.472250.802254.30
2017-08-2415:002252.862252.862252.262252.26
2017-08-2414:302256.882256.892253.772253.77
2017-08-2414:002256.332258.752256.332257.31
2017-08-2413:302256.382256.902255.912256.42
2017-08-2413:002258.292259.132254.272256.35
2017-08-2412:302262.612262.612257.592258.54
2017-08-2412:00
2017-08-2411:302261.252261.932261.252261.93
2017-08-2411:002262.932264.972261.092261.09
2017-08-2410:302262.312263.392260.182262.89
2017-08-2410:002261.362264.312259.622262.67
2017-08-2409:302262.232264.332259.782261.39
2017-08-2409:002258.432262.702257.732262.16
2017-08-2315:002266.232266.232266.142266.14
2017-08-2314:302266.432266.662264.002265.53
2017-08-2314:002266.432266.742265.592266.44
2017-08-2313:302266.982268.912266.672266.94
2017-08-2313:002265.332267.682265.282266.92
2017-08-2312:302266.462266.462260.282265.37
2017-08-2312:00
2017-08-2311:302269.432269.432268.982268.98
2017-08-2311:002270.932271.292269.252269.56
2017-08-2310:302273.102273.102269.252270.84
2017-08-2310:002273.012274.272271.272272.76
2017-08-2309:302270.682274.432269.942272.87
2017-08-2309:002278.762280.272270.022271.89
2017-08-2215:002252.332252.332252.082252.08
2017-08-2214:302250.812253.532250.482253.11
2017-08-2214:002251.632251.872248.762250.73
2017-08-2213:302253.002253.002249.072250.87
2017-08-2213:002253.742253.862250.822253.00
2017-08-2212:302251.752254.712250.762253.74
2017-08-2212:00
2017-08-2211:302250.722250.772250.722250.77
2017-08-2211:002250.622250.962247.922250.76
2017-08-2210:302252.052252.052248.402250.75
2017-08-2210:002248.802253.802248.222252.12
2017-08-2209:302245.372249.542244.632248.72
2017-08-2209:002242.832252.212241.942245.47
2017-08-2115:002240.422240.422239.982239.98
2017-08-2114:302240.852242.472240.042240.52
2017-08-2114:002240.192241.752238.902241.03
2017-08-2113:302238.302240.572237.242240.26
2017-08-2113:002240.332241.092237.882238.31
2017-08-2112:302236.702242.152235.632240.32
2017-08-2112:00
2017-08-2111:302235.382235.382235.282235.28
2017-08-2111:002233.492236.672232.302235.16
2017-08-2110:302238.502239.462232.932233.38
2017-08-2110:002242.172242.522234.862238.59
2017-08-2109:302243.272244.562242.492242.71
2017-08-2109:002250.952251.602240.782242.98
2017-08-1815:002249.522249.522248.822248.82
2017-08-1814:302250.062252.372248.272249.38
2017-08-1814:002246.182249.992245.722249.99
2017-08-1813:302246.952247.222244.722246.37
2017-08-1813:002254.092254.092246.982246.98
2017-08-1812:302256.542256.732252.402254.15
2017-08-1812:00
2017-08-1811:302254.862255.142254.862255.14
2017-08-1811:002256.622258.432251.792254.59
2017-08-1810:302256.882257.432254.602256.45
2017-08-1810:002255.362258.272255.362256.89
2017-08-1809:302253.352255.282250.582255.28
2017-08-1809:002249.532253.182247.422253.18

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