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 
2017-01-2015:001995.891995.891995.581995.58
2017-01-2014:301997.202000.231997.201997.64
2017-01-2014:001995.811999.201995.811997.24
2017-01-2013:301997.111997.981995.261995.82
2017-01-2013:001992.091997.881992.091997.35
2017-01-2012:301991.941994.811991.061991.88
2017-01-2012:00
2017-01-2011:301992.401992.471992.401992.47
2017-01-2011:001991.821993.541989.171992.43
2017-01-2010:301990.901991.931987.671991.93
2017-01-2010:001993.001993.391989.291990.90
2017-01-2009:301991.361994.841989.021992.74
2017-01-2009:001985.701993.491982.801988.80
2017-01-1915:001986.731986.731986.311986.31
2017-01-1914:301984.191987.371983.721987.37
2017-01-1914:001981.511985.971981.281984.35
2017-01-1913:301977.101981.511976.971981.17
2017-01-1913:001976.231977.351974.621976.99
2017-01-1912:301979.671979.671970.131976.25
2017-01-1912:00
2017-01-1911:301980.911981.281980.911981.28
2017-01-1911:001985.611985.821979.341980.75
2017-01-1910:301984.281986.001982.021985.62
2017-01-1910:001982.111984.751980.191984.36
2017-01-1909:301980.201986.791980.071981.91
2017-01-1909:001990.121991.561976.701980.26
2017-01-1815:001969.421969.421968.601968.60
2017-01-1814:301972.561973.271968.281971.29
2017-01-1814:001960.461972.841960.151972.49
2017-01-1813:301959.821962.701959.441960.57
2017-01-1813:001958.481959.941956.861959.73
2017-01-1812:301953.101960.311953.101958.57
2017-01-1812:00
2017-01-1811:301955.801955.801955.591955.59
2017-01-1811:001947.411956.611947.271955.59
2017-01-1810:301946.701949.321945.201947.10
2017-01-1810:001940.931946.921940.231946.71
2017-01-1809:301945.151949.711940.661940.72
2017-01-1809:001950.961962.241944.831945.21
2017-01-1715:001963.351963.351962.871962.87
2017-01-1714:301967.071968.061962.511964.80
2017-01-1714:001974.091974.181965.941967.06
2017-01-1713:301977.071978.401971.451973.89
2017-01-1713:001978.871979.791975.241977.09
2017-01-1712:301979.541979.721976.591979.10
2017-01-1712:00
2017-01-1711:301982.121982.121981.831981.83
2017-01-1711:001985.951985.951981.101982.31
2017-01-1710:301985.321986.441982.551985.92
2017-01-1710:001973.341985.541973.341985.44
2017-01-1709:301972.821975.811966.531973.24
2017-01-1709:001982.611983.981969.401972.51
2017-01-1615:001986.311986.311985.971985.97
2017-01-1614:301986.771988.511985.881986.22
2017-01-1614:001988.881988.881986.211986.75
2017-01-1613:301985.421989.671985.371989.02
2017-01-1613:001981.721986.481981.671985.53
2017-01-1612:301985.201986.061981.211982.02
2017-01-1612:00
2017-01-1611:301986.611987.621986.611987.62
2017-01-1611:001990.361991.221986.241986.24
2017-01-1610:301990.631993.221989.721990.30
2017-01-1610:001998.541999.321988.831990.72
2017-01-1609:301997.961998.471995.211998.26
2017-01-1609:001995.172002.451995.171997.87
2017-01-1315:001997.631998.191997.631998.19
2017-01-1314:301995.311997.351995.281996.70
2017-01-1314:001992.841996.651992.711995.71
2017-01-1313:301994.541994.821992.241992.70
2017-01-1313:001994.931997.111994.231994.58
2017-01-1312:301995.151997.891993.441995.07
2017-01-1312:00
2017-01-1311:301991.241991.431991.241991.43
2017-01-1311:001990.771991.331987.971991.33
2017-01-1310:301988.581990.991986.951990.74
2017-01-1310:001988.421990.681987.021988.58
2017-01-1309:301987.791989.151982.991988.61
2017-01-1309:001985.741992.601984.991987.62
2017-01-1215:001989.191989.451989.191989.45
2017-01-1214:301993.681993.681988.461989.74
2017-01-1214:001987.091994.231987.091993.68
2017-01-1213:301984.421987.251983.621987.18
2017-01-1213:001982.061984.281980.381984.06
2017-01-1212:301993.131993.981981.491981.83
2017-01-1212:00
2017-01-1211:301994.201994.751994.201994.75
2017-01-1211:001996.661997.491992.531994.35
2017-01-1210:301998.101998.101994.731996.49
2017-01-1210:001989.231997.841987.631997.83
2017-01-1209:301983.581990.201980.861989.17
2017-01-1209:001997.162000.381981.341982.92
2017-01-1115:002000.602001.022000.602001.02
2017-01-1114:302000.322002.501999.762000.02
2017-01-1114:001998.322002.361998.322000.35
2017-01-1113:301999.582000.191997.791998.35
2017-01-1113:001999.592001.551999.101999.43
2017-01-1112:302000.382002.341998.351999.70
2017-01-1112:00
2017-01-1111:302000.902000.912000.902000.91
2017-01-1111:001999.892004.181999.052000.94
2017-01-1110:301998.002000.401997.112000.01
2017-01-1110:001998.552000.791997.581997.62
2017-01-1109:301999.181999.521996.081998.79
2017-01-1109:001991.542002.401991.541999.08
2017-01-1015:001978.291978.291977.601977.60
2017-01-1014:301977.301983.391977.301979.49
2017-01-1014:001980.841982.361976.891977.23
2017-01-1013:301974.791981.241974.791981.24
2017-01-1013:001972.851977.871972.851973.94
2017-01-1012:301985.711985.711972.711972.71
2017-01-1012:00
2017-01-1011:301993.451993.451993.301993.30
2017-01-1011:001991.601997.691991.551993.70
2017-01-1010:301987.011992.201986.801991.45
2017-01-1010:001985.311987.621983.341987.24
2017-01-1009:301987.331988.051984.691985.26
2017-01-1009:001986.141988.021979.811987.29
2017-01-0615:001988.781988.781988.151988.15
2017-01-0614:301986.871990.471986.741989.80
2017-01-0614:001986.881987.491984.881986.80
2017-01-0613:301986.201987.821983.161986.81
2017-01-0613:001991.421991.681986.111986.28
2017-01-0612:301991.011993.941991.011991.32
2017-01-0612:00
2017-01-0611:301990.231990.231990.171990.17
2017-01-0611:001991.731992.381989.471990.09
2017-01-0610:301993.231995.001990.571991.47
2017-01-0610:001989.031993.631988.771993.30
2017-01-0609:301987.671989.811987.121988.65
2017-01-0609:001977.411988.041975.991987.58
2017-01-0515:001992.781993.261992.781993.26
2017-01-0514:301986.521994.191986.471993.20
2017-01-0514:001987.191988.201985.081986.61
2017-01-0513:301988.611990.591986.251987.30
2017-01-0513:001988.511990.251986.091988.57
2017-01-0512:301990.501990.831987.761988.61
2017-01-0512:00
2017-01-0511:301992.171992.271992.171992.27
2017-01-0511:001991.651992.641990.551992.10
2017-01-0510:301993.641993.811990.841991.92
2017-01-0510:001990.631993.821988.691993.62
2017-01-0509:301994.971998.781990.041990.04
2017-01-0509:001998.411999.831991.271994.83
2017-01-0415:001994.821995.181994.821995.18
2017-01-0414:301992.141994.511990.951994.51
2017-01-0414:001990.761992.711989.781992.23
2017-01-0413:301989.431991.081988.711990.61
2017-01-0413:001990.751992.101988.971989.37
2017-01-0412:301989.371993.211987.341990.79
2017-01-0412:00
2017-01-0411:301990.401990.961990.401990.96
2017-01-0411:001989.091992.581988.631990.49
2017-01-0410:301983.321989.291982.431988.98
2017-01-0410:001980.341983.991979.151983.90
2017-01-0409:301978.011982.151975.421980.63
2017-01-0409:001969.561978.251966.901977.97
2016-12-3015:001950.901951.461950.901951.46
2016-12-3014:301953.161955.251948.671948.67
2016-12-3014:001948.951953.191948.951953.19
2016-12-3013:301950.661951.871948.941948.98
2016-12-3013:001948.501952.911947.861950.72
2016-12-3012:301945.571948.761944.601948.73
2016-12-3012:00
2016-12-3011:301941.931941.931941.881941.88
2016-12-3011:001941.091942.291938.261942.21
2016-12-3010:301934.771941.421934.771941.29
2016-12-3010:001937.051937.851933.261934.80
2016-12-3009:301934.871937.941933.451937.58
2016-12-3009:001936.421938.401933.451935.09
2016-12-2915:001946.341946.341945.961945.96
2016-12-2914:301943.321947.171943.321946.61
2016-12-2914:001948.031949.191943.001943.14
2016-12-2913:301942.121948.531940.761948.00
2016-12-2913:001944.561944.851939.251942.03
2016-12-2912:301948.001948.071943.701944.41
2016-12-2912:00
2016-12-2911:301948.561948.641948.561948.64
2016-12-2911:001947.601949.211944.561948.66
2016-12-2910:301942.291949.231942.291947.96
2016-12-2910:001946.141946.841941.061942.55
2016-12-2909:301953.071956.861944.781946.41
2016-12-2909:001967.101967.441949.091953.10
2016-12-2815:001982.531982.531981.911981.91
2016-12-2814:301984.071984.811981.321982.04
2016-12-2814:001985.281985.281983.471984.01
2016-12-2813:301985.071985.501984.141985.31
2016-12-2813:001983.451985.591982.671985.12
2016-12-2812:301980.311984.481978.481983.37
2016-12-2812:00
2016-12-2811:301980.011980.281980.011980.28
2016-12-2811:001978.751980.711978.641980.06
2016-12-2810:301978.171979.401977.371978.61
2016-12-2810:001976.641978.381976.161978.07
2016-12-2809:301972.831977.581972.831976.65
2016-12-2809:001982.341984.501973.171973.17
2016-12-2715:001984.531984.531984.141984.14
2016-12-2714:301982.731986.411982.021985.54
2016-12-2714:001984.161985.171982.021982.68
2016-12-2713:301984.611984.611982.001983.68
2016-12-2713:001988.481988.481984.651984.65
2016-12-2712:301991.751991.751986.061988.28
2016-12-2712:00
2016-12-2711:301991.421991.421991.001991.00
2016-12-2711:001991.441992.331990.471991.39
2016-12-2710:301990.651995.231990.651991.39
2016-12-2710:001990.211990.551988.401990.43
2016-12-2709:301986.191989.891983.751989.72
2016-12-2709:001987.681988.671982.761986.51
2016-12-2615:001996.511996.511996.211996.21
2016-12-2614:301998.741999.141995.731996.65
2016-12-2614:001998.021998.801997.141998.73
2016-12-2613:301997.521998.001996.191997.73
2016-12-2613:001996.981998.811996.601997.58
2016-12-2612:301999.721999.881996.801996.89
2016-12-2612:00
2016-12-2611:301998.431998.481998.431998.48
2016-12-2611:001999.872000.301998.171998.30
2016-12-2610:302000.162000.481999.411999.83
2016-12-2610:001998.872000.641998.782000.06
2016-12-2609:302002.172003.371998.451998.76
2016-12-2609:002004.112006.812001.552002.17
2016-12-2215:002003.082003.572003.082003.57
2016-12-2214:301998.712002.941997.822002.94
2016-12-2214:002000.002000.991996.441998.81
2016-12-2213:302001.972001.971998.131999.85
2016-12-2213:001998.712001.701998.712001.70
2016-12-2212:301997.531998.851995.011998.63
2016-12-2212:00
2016-12-2211:301998.011998.531998.011998.53
2016-12-2211:001993.601998.091991.861998.09
2016-12-2210:301994.421995.051992.601993.84
2016-12-2210:001994.501997.381993.301994.35
2016-12-2209:301992.251996.371992.051994.67
2016-12-2209:001995.711996.301990.421992.42
2016-12-2115:002003.982004.022003.982004.02
2016-12-2114:302002.512005.412001.362004.86
2016-12-2114:002000.932005.332000.542002.38
2016-12-2113:302008.622008.621998.352000.84
2016-12-2113:002013.692014.732008.972008.97
2016-12-2112:302014.842015.842012.392013.73
2016-12-2112:00
2016-12-2111:302015.682016.002015.682016.00
2016-12-2111:002018.282018.542013.992015.57
2016-12-2110:302019.722020.612016.252018.16
2016-12-2110:002020.082021.302019.182019.84
2016-12-2109:302021.582022.212019.382020.07
2016-12-2109:002021.572023.382018.602021.51
2016-12-2015:002016.972017.212016.972017.21
2016-12-2014:302017.042018.592015.882017.34
2016-12-2014:002016.782018.092015.282017.17
2016-12-2013:302012.752017.262012.682016.96
2016-12-2013:002008.862012.942008.532012.78
2016-12-2012:302007.142008.872005.222008.83
2016-12-2012:00
2016-12-2011:302004.792004.792004.512004.51
2016-12-2011:002004.112005.732004.042005.40
2016-12-2010:302005.192006.712003.622004.24
2016-12-2010:002008.352008.532005.002005.11
2016-12-2009:302010.082010.202006.392008.45
2016-12-2009:002014.352014.352004.162009.53
2016-12-1915:002014.022014.022013.712013.71
2016-12-1914:302013.422015.002013.042013.89
2016-12-1914:002012.562013.482011.332013.41
2016-12-1913:302011.022013.992011.022012.62
2016-12-1913:002010.812011.522007.742011.07
2016-12-1912:302009.002011.632008.892010.72
2016-12-1912:00
2016-12-1911:302008.962008.962008.912008.91
2016-12-1911:002007.582010.162007.582009.02
2016-12-1910:302008.022008.702003.372007.63
2016-12-1910:002011.812012.302007.182007.70
2016-12-1909:302013.412013.752010.252011.95
2016-12-1909:002010.692016.822009.452013.87
2016-12-1615:002015.612015.612015.192015.19
2016-12-1614:302016.052017.662014.352016.76
2016-12-1614:002014.592016.652014.422016.08
2016-12-1613:302011.592014.722010.822014.57
2016-12-1613:002014.472014.682011.412011.85
2016-12-1612:302016.452016.722010.792014.39
2016-12-1612:00
2016-12-1611:302016.922017.012016.922017.01
2016-12-1611:002017.652019.472016.962017.07
2016-12-1610:302014.842017.702014.572017.54
2016-12-1610:002018.032018.442013.982014.90
2016-12-1609:302018.292020.432016.122018.03
2016-12-1609:002019.522021.852016.402018.76
2016-12-1515:002003.832003.942003.832003.94
2016-12-1514:302007.562008.752002.742003.07
2016-12-1514:002007.442010.652006.992007.68
2016-12-1513:302002.682007.842002.682007.40
2016-12-1513:001995.142003.151993.692002.74
2016-12-1512:301998.922002.401995.111995.11
2016-12-1512:00
2016-12-1511:301997.471997.721997.471997.72
2016-12-1511:002003.482003.801996.711997.77
2016-12-1510:302000.872006.252000.562003.38
2016-12-1510:002005.002006.372000.522001.01
2016-12-1509:302008.012010.232000.222004.16
2016-12-1509:002007.952017.172006.292007.63
2016-12-1415:001998.181998.181997.811997.81
2016-12-1414:302001.202001.201996.901998.38
2016-12-1414:002000.972003.242000.452001.24
2016-12-1413:302000.242000.851999.142000.79
2016-12-1413:001998.852000.461998.042000.18
2016-12-1412:301999.552002.351997.831998.98
2016-12-1412:00
2016-12-1411:301998.851999.201998.851999.20
2016-12-1411:001998.151999.991996.001998.14
2016-12-1410:301995.981998.471995.581997.99
2016-12-1410:001995.211996.231989.661996.02
2016-12-1409:301990.471996.841990.471995.58
2016-12-1409:001987.611992.941987.421990.42
2016-12-1315:001988.531988.531988.361988.36
2016-12-1314:301984.701988.461983.541988.03
2016-12-1314:001979.401983.831978.821983.63
2016-12-1313:301975.591981.481975.591979.57
2016-12-1313:001973.351975.941973.351975.46
2016-12-1312:301971.551975.111968.281973.25
2016-12-1312:00
2016-12-1311:301971.531971.531971.171971.17
2016-12-1311:001974.491974.491970.541972.07
2016-12-1310:301975.361979.181974.681974.68
2016-12-1310:001975.941975.941970.711975.40
2016-12-1309:301973.541978.151968.181976.04
2016-12-1309:001974.361976.251963.711973.41

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