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 
2017-11-2015:002667.832667.832667.542667.54
2017-11-2014:302672.032672.032668.082668.73
2017-11-2014:002667.112672.222667.112671.56
2017-11-2013:302668.092670.582666.072666.38
2017-11-2013:002664.422668.952661.122668.20
2017-11-2012:302662.872665.832661.882664.49
2017-11-2012:00
2017-11-2011:302663.702663.702663.292663.29
2017-11-2011:002660.512666.532659.412663.85
2017-11-2010:302665.162668.622659.452660.81
2017-11-2010:002668.152672.992661.662664.07
2017-11-2009:302675.452677.142667.712668.75
2017-11-2009:002659.952682.602655.522674.69
2017-11-1715:002679.752679.752679.362679.36
2017-11-1714:302676.152681.962671.792680.25
2017-11-1714:002686.082686.312674.722677.09
2017-11-1713:302683.582687.222679.112685.76
2017-11-1713:002676.912687.492672.442683.53
2017-11-1712:302688.972693.572676.782677.57
2017-11-1712:00
2017-11-1711:302679.172679.172678.292678.29
2017-11-1711:002703.872704.882676.342677.97
2017-11-1710:302711.502711.772700.612703.85
2017-11-1710:002715.292718.342707.992711.29
2017-11-1709:302708.702715.122707.862714.88
2017-11-1709:002700.172709.112694.812709.11
2017-11-1615:002668.472668.472666.882666.88
2017-11-1614:302663.242671.852661.202669.06
2017-11-1614:002667.512673.272657.892663.37
2017-11-1613:302657.362670.792655.802667.78
2017-11-1613:002649.132659.632649.132657.30
2017-11-1612:302649.592651.492642.362649.14
2017-11-1612:00
2017-11-1611:302652.522652.522652.242652.24
2017-11-1611:002641.502652.642641.502652.64
2017-11-1610:302640.992643.072638.072641.91
2017-11-1610:002637.692644.012636.472641.31
2017-11-1609:302638.722644.782632.452638.03
2017-11-1609:002613.362641.272613.362638.76
2017-11-1515:002633.402633.402632.262632.26
2017-11-1514:302639.332647.852633.332635.36
2017-11-1514:002632.882639.922630.342639.92
2017-11-1513:302635.642640.832632.642633.26
2017-11-1513:002627.312639.442627.312635.53
2017-11-1512:302651.432653.142623.282627.17
2017-11-1512:00
2017-11-1511:302649.792649.992649.792649.99
2017-11-1511:002656.212656.212646.962649.95
2017-11-1510:302657.812659.112652.202656.16
2017-11-1510:002667.112667.682653.912657.76
2017-11-1509:302667.182669.212657.192667.52
2017-11-1509:002667.922672.372665.522667.76
2017-11-1415:002686.132686.132685.672685.67
2017-11-1414:302691.672692.192683.642686.46
2017-11-1414:002695.652698.022690.512690.54
2017-11-1413:302696.592696.952693.242695.74
2017-11-1413:002696.702698.962689.522696.65
2017-11-1412:302693.452702.252693.032696.72
2017-11-1412:00
2017-11-1411:302689.012689.492689.012689.49
2017-11-1411:002696.582697.232687.722689.34
2017-11-1410:302695.772701.072692.952696.73
2017-11-1410:002690.832700.172690.832696.01
2017-11-1409:302691.042692.402680.322690.98
2017-11-1409:002674.852695.032671.772691.20
2017-11-1315:002682.992682.992681.862681.86
2017-11-1314:302697.462697.602682.972682.98
2017-11-1314:002698.122698.582695.082697.44
2017-11-1313:302696.402698.382695.442697.85
2017-11-1313:002698.532701.372696.282696.28
2017-11-1312:302693.902701.042693.902698.38
2017-11-1312:00
2017-11-1311:302694.702694.702694.632694.63
2017-11-1311:002697.632697.872691.972694.98
2017-11-1310:302698.142702.992696.252697.50
2017-11-1310:002698.842699.112689.012697.84
2017-11-1309:302695.322699.832688.572698.74
2017-11-1309:002708.712710.132695.162695.16
2017-11-1015:002714.822714.822714.692714.69
2017-11-1014:302719.222719.462712.802716.76
2017-11-1014:002713.462720.932710.752719.59
2017-11-1013:302714.922716.832711.622713.32
2017-11-1013:002706.562716.772706.042715.12
2017-11-1012:302709.362712.922706.672707.12
2017-11-1012:00
2017-11-1011:302703.802703.802703.562703.56
2017-11-1011:002711.082713.912701.862703.89
2017-11-1010:302710.192716.802707.342710.89
2017-11-1010:002695.802709.282694.922709.10
2017-11-1009:302701.482702.852683.422695.92
2017-11-1009:002688.122715.852688.122701.31
2017-11-0915:002726.902727.522726.902727.52
2017-11-0914:302694.672732.752677.942726.76
2017-11-0914:002753.062753.992696.422696.42
2017-11-0913:302784.682786.182750.562752.49
2017-11-0913:002786.142790.002782.752785.29
2017-11-0912:302778.172787.132774.962786.26
2017-11-0912:00
2017-11-0911:302787.332787.712787.332787.71
2017-11-0911:002770.352788.312770.162787.42
2017-11-0910:302762.592770.832761.342770.83
2017-11-0910:002770.172772.912761.692762.66
2017-11-0909:302764.872770.322761.932769.59
2017-11-0909:002746.372764.462745.532763.94
2017-11-0815:002733.432733.702733.432733.70
2017-11-0814:302731.572735.202731.572733.29
2017-11-0814:002731.782736.942730.942731.37
2017-11-0813:302731.082732.752729.522731.57
2017-11-0813:002729.842731.692726.812730.76
2017-11-0812:302723.082729.892721.692729.79
2017-11-0812:00
2017-11-0811:302724.202724.392724.202724.39
2017-11-0811:002720.462725.112717.482724.62
2017-11-0810:302710.132720.702709.992720.70
2017-11-0810:002700.742711.432700.742710.05
2017-11-0809:302704.912707.052694.952700.90
2017-11-0809:002700.892708.722697.002706.37
2017-11-0715:002703.302703.302703.242703.24
2017-11-0714:302697.142702.962697.052702.48
2017-11-0714:002699.022701.522694.882697.04
2017-11-0713:302701.842704.322699.182699.18
2017-11-0713:002697.062702.032694.732702.03
2017-11-0712:302693.102699.072693.102697.22
2017-11-0712:00
2017-11-0711:302691.832691.832691.422691.42
2017-11-0711:002690.432697.782688.082691.54
2017-11-0710:302686.722691.212685.482691.21
2017-11-0710:002681.902686.212677.722686.21
2017-11-0709:302671.902682.422671.622682.42
2017-11-0709:002661.702676.762661.702671.79
2017-11-0615:002655.622655.622654.872654.87
2017-11-0614:302656.792659.462654.852654.85
2017-11-0614:002649.462656.512649.182656.40
2017-11-0613:302649.452651.932647.872649.32
2017-11-0613:002657.172657.172646.322649.42
2017-11-0612:302656.202657.772652.252656.73
2017-11-0612:00
2017-11-0611:302657.102657.102656.692656.69
2017-11-0611:002660.962660.962654.902655.93
2017-11-0610:302660.222662.602658.282661.01
2017-11-0610:002657.232663.442655.252660.59
2017-11-0609:302657.112659.292652.012656.86
2017-11-0609:002662.432663.832656.532657.70
2017-11-0215:002649.022649.142649.022649.14
2017-11-0214:302644.352648.792643.272648.47
2017-11-0214:002639.822644.372637.302644.15
2017-11-0213:302640.052644.682638.072640.04
2017-11-0213:002641.122643.292639.602640.00
2017-11-0212:302649.002651.532640.952641.19
2017-11-0212:00
2017-11-0211:302646.872647.352646.872647.35
2017-11-0211:002641.372647.642641.312646.74
2017-11-0210:302640.952642.942637.192641.44
2017-11-0210:002642.162643.342638.472640.79
2017-11-0209:302642.462644.742638.592642.93
2017-11-0209:002653.342653.792637.602642.53
2017-11-0115:002644.982644.982644.842644.84
2017-11-0114:302637.232649.252637.232645.10
2017-11-0114:002635.012639.522634.352637.26
2017-11-0113:302635.142638.962634.212634.78
2017-11-0113:002625.452635.162625.452634.28
2017-11-0112:302626.412628.882624.682625.34
2017-11-0112:00
2017-11-0111:302626.202626.252626.202626.25
2017-11-0111:002627.732628.872626.042626.10
2017-11-0110:302623.682627.992623.682627.99
2017-11-0110:002624.602628.192622.102623.46
2017-11-0109:302616.522624.792615.942624.48
2017-11-0109:002598.092617.812596.952615.89
2017-10-3115:002581.742581.742581.322581.32
2017-10-3114:302580.722584.092580.582583.23
2017-10-3114:002585.962586.072580.202580.80
2017-10-3113:302585.812587.572583.772585.91
2017-10-3113:002584.242585.702576.532585.70
2017-10-3112:302580.642585.132578.632584.35
2017-10-3112:00
2017-10-3111:302575.342575.362575.342575.36
2017-10-3111:002576.062576.062574.212575.34
2017-10-3110:302574.362576.442572.362576.10
2017-10-3110:002574.692576.062573.232574.19
2017-10-3109:302567.272574.712566.732574.57
2017-10-3109:002567.832569.352564.342567.01
2017-10-3015:002565.302565.692565.302565.69
2017-10-3014:302562.712565.312562.412564.74
2017-10-3014:002561.582564.292561.402562.90
2017-10-3013:302562.992564.362562.052562.05
2017-10-3013:002564.552565.242561.282563.00
2017-10-3012:302564.972566.782563.662564.73
2017-10-3012:00
2017-10-3011:302560.652560.722560.652560.72
2017-10-3011:002562.602562.602552.672560.31
2017-10-3010:302568.802570.092562.002563.19
2017-10-3010:002567.302569.312567.302568.61
2017-10-3009:302569.582569.582565.162567.27
2017-10-3009:002564.342570.622564.342568.86
2017-10-2715:002557.422557.422557.032557.03
2017-10-2714:302554.592558.292554.192557.23
2017-10-2714:002554.152554.632552.852554.54
2017-10-2713:302555.362555.432550.882554.25
2017-10-2713:002551.862555.402549.992555.29
2017-10-2712:302548.422553.292548.202551.83
2017-10-2712:00
2017-10-2711:302546.072546.072546.052546.05
2017-10-2711:002544.962548.812544.942545.66
2017-10-2710:302540.462545.912540.032544.95
2017-10-2710:002536.072541.172535.952541.04
2017-10-2709:302533.292536.362529.962536.36
2017-10-2709:002548.652548.652530.802533.19
2017-10-2615:002535.542535.702535.542535.70
2017-10-2614:302533.922535.422532.772535.26
2017-10-2614:002536.372537.502532.642533.80
2017-10-2613:302535.332536.422534.982536.41
2017-10-2613:002539.562539.562533.872535.30
2017-10-2612:302535.862542.092534.962539.57
2017-10-2612:00
2017-10-2611:302537.562537.562537.342537.34
2017-10-2611:002535.902537.682533.652537.51
2017-10-2610:302538.532538.532534.532535.68
2017-10-2610:002539.172542.122538.082538.87
2017-10-2609:302545.932546.842539.772539.77
2017-10-2609:002525.892546.322524.122546.04
2017-10-2515:002529.742529.742528.832528.83
2017-10-2514:302529.372531.272523.482529.34
2017-10-2514:002541.342541.342527.192529.17
2017-10-2513:302542.452544.032541.602541.63
2017-10-2513:002541.442542.952540.832541.96
2017-10-2512:302543.832544.232540.922541.38
2017-10-2512:00
2017-10-2511:302541.272541.992541.272541.99
2017-10-2511:002541.122543.842539.792540.72
2017-10-2510:302541.662544.892539.232541.36
2017-10-2510:002541.642543.632538.832541.75
2017-10-2509:302551.872551.872541.622541.72
2017-10-2509:002555.182557.652552.272552.27
2017-10-2415:002539.332539.602539.332539.60
2017-10-2414:302535.342538.972534.192538.97
2017-10-2414:002532.452535.882531.632535.88
2017-10-2413:302528.402532.552527.072532.40
2017-10-2413:002526.732528.742526.712528.24
2017-10-2412:302530.242530.492524.902526.67
2017-10-2412:00
2017-10-2411:302529.082529.452529.082529.45
2017-10-2411:002529.852532.132528.722528.96
2017-10-2410:302528.552531.702528.362529.82
2017-10-2410:002525.052528.672524.742528.67
2017-10-2409:302521.522526.862521.522525.06
2017-10-2409:002522.862523.082513.512521.53
2017-10-2315:002526.852527.042526.852527.04
2017-10-2314:302528.452528.452526.022527.16
2017-10-2314:002526.712528.992524.642528.43
2017-10-2313:302527.332528.182524.922526.64
2017-10-2313:002527.032528.932526.692527.30
2017-10-2312:302525.862528.552525.652527.10
2017-10-2312:00
2017-10-2311:302525.842525.842525.612525.61
2017-10-2311:002523.782525.702523.782525.51
2017-10-2310:302524.322526.752522.812523.84
2017-10-2310:002517.272524.552517.172524.46
2017-10-2309:302517.932520.232514.332517.00
2017-10-2309:002519.532519.532512.872518.21
2017-10-2015:002487.382488.122487.382488.12
2017-10-2014:302486.762487.582485.872487.06
2017-10-2014:002484.892486.822483.582486.72
2017-10-2013:302483.832486.042482.612484.99
2017-10-2013:002484.982485.562483.192484.04
2017-10-2012:302486.012486.322483.852484.93
2017-10-2012:00
2017-10-2011:302486.582486.582486.022486.02
2017-10-2011:002485.852488.152485.552486.70
2017-10-2010:302477.992486.382477.992485.99
2017-10-2010:002479.722480.092476.342477.89
2017-10-2009:302475.972480.432475.972479.27
2017-10-2009:002476.922481.322473.992475.85
2017-10-1915:002485.452486.262485.452486.26
2017-10-1914:302483.882485.932482.142484.27
2017-10-1914:002482.802485.202481.802483.98
2017-10-1913:302481.782483.062479.702482.92
2017-10-1913:002484.252484.712477.362480.28
2017-10-1912:302489.762490.002483.932483.98
2017-10-1912:00
2017-10-1911:302491.692491.692491.632491.63
2017-10-1911:002485.722491.942485.722491.65
2017-10-1910:302482.662487.322482.372485.77
2017-10-1910:002481.522482.752480.382482.60
2017-10-1909:302486.502486.622479.082481.29
2017-10-1909:002482.442486.782479.392486.54
2017-10-1815:002471.322471.322471.092471.09
2017-10-1814:302473.122475.042470.242471.66
2017-10-1814:002467.972473.822466.692473.24
2017-10-1813:302468.452469.012466.902467.94
2017-10-1813:002467.902468.912466.962468.39
2017-10-1812:302471.752472.112466.922467.54
2017-10-1812:00
2017-10-1811:302471.072471.072470.822470.82
2017-10-1811:002472.392473.012470.042471.24
2017-10-1810:302472.052473.362471.022472.42
2017-10-1810:002470.052472.222468.882471.98
2017-10-1809:302471.062471.132464.902470.16
2017-10-1809:002473.702477.482470.662471.34
2017-10-1715:002470.132470.412470.132470.41
2017-10-1714:302467.612469.142465.592468.88
2017-10-1714:002465.742467.792465.422467.68
2017-10-1713:302469.042470.532465.662465.66
2017-10-1713:002465.292469.732464.462469.00
2017-10-1712:302463.092466.092462.472465.20
2017-10-1712:00
2017-10-1711:302463.522463.602463.522463.60
2017-10-1711:002460.092464.092459.242463.72
2017-10-1710:302467.292468.062459.492460.05
2017-10-1710:002474.722476.862466.862467.08
2017-10-1709:302476.812477.402471.692474.77
2017-10-1709:002475.202479.932473.902476.97
2017-10-1615:002461.712461.712461.182461.18
2017-10-1614:302464.222464.362460.322461.82
2017-10-1614:002465.892465.892463.932464.35
2017-10-1613:302465.052465.952463.782465.95
2017-10-1613:002466.602467.122464.482465.29
2017-10-1612:302469.332469.432465.682466.32
2017-10-1612:00
2017-10-1611:302468.192468.652468.192468.65
2017-10-1611:002466.602468.812465.522468.30
2017-10-1610:302467.282468.122463.962466.78
2017-10-1610:002465.262467.442464.142467.34
2017-10-1609:302461.392467.212461.212465.72
2017-10-1609:002459.372464.672455.292461.01

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。 

Twitter