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 
2017-03-2915:002062.112062.682062.112062.68
2017-03-2914:302061.122061.632059.552061.25
2017-03-2914:002062.642063.342061.232061.23
2017-03-2913:302062.122062.682060.012062.49
2017-03-2913:002060.552063.382060.492061.95
2017-03-2912:302061.542061.542058.162060.39
2017-03-2912:00
2017-03-2911:302062.152062.322062.152062.32
2017-03-2911:002064.142065.862060.532062.45
2017-03-2910:302061.482063.842060.232063.84
2017-03-2910:002063.462064.742060.302061.62
2017-03-2909:302068.052069.772061.922063.51
2017-03-2909:002061.232068.712060.132068.24
2017-03-2815:002052.312052.792052.312052.79
2017-03-2814:302047.642051.402047.462051.35
2017-03-2814:002050.142050.422046.562047.63
2017-03-2813:302050.892051.412049.772049.90
2017-03-2813:002051.412053.152049.872051.01
2017-03-2812:302050.722052.062049.132051.66
2017-03-2812:00
2017-03-2811:302050.172050.172049.942049.94
2017-03-2811:002048.142051.102047.712050.73
2017-03-2810:302047.102049.192046.342048.25
2017-03-2810:002045.302046.582042.852046.57
2017-03-2809:302046.372048.082045.212045.43
2017-03-2809:002041.542046.792040.702046.43
2017-03-2715:002019.032019.292019.032019.29
2017-03-2714:302019.972020.522017.332019.21
2017-03-2714:002019.372020.492017.612019.93
2017-03-2713:302019.232021.682018.752019.24
2017-03-2713:002020.782022.252017.972019.35
2017-03-2712:302017.352021.932016.842020.81
2017-03-2712:00
2017-03-2711:302016.122016.122015.692015.69
2017-03-2711:002016.342018.012014.902016.63
2017-03-2710:302016.122018.832015.732016.35
2017-03-2710:002018.502018.622012.332016.65
2017-03-2709:302026.642026.642018.172018.17
2017-03-2709:002024.972027.782023.072026.84
2017-03-2415:002039.812039.972039.812039.97
2017-03-2414:302040.942041.322038.102039.77
2017-03-2414:002040.182042.212039.682041.28
2017-03-2413:302040.472042.402040.132040.17
2017-03-2413:002039.242040.822038.422040.50
2017-03-2412:302043.952043.952034.512039.22
2017-03-2412:00
2017-03-2411:302045.622045.892045.622045.89
2017-03-2411:002041.712046.152040.952045.99
2017-03-2410:302045.302048.472041.952041.95
2017-03-2410:002039.562045.762038.702045.17
2017-03-2409:302033.562040.472033.482040.21
2017-03-2409:002023.642033.892022.662033.47
2017-03-2315:002025.192025.192024.682024.68
2017-03-2314:302024.912027.392024.062025.82
2017-03-2314:002025.962027.102024.692025.02
2017-03-2313:302025.182027.442024.292025.94
2017-03-2313:002025.172026.492024.012025.03
2017-03-2312:302025.152025.162022.372025.03
2017-03-2312:00
2017-03-2311:302025.782026.232025.782026.23
2017-03-2311:002024.592026.162023.192026.08
2017-03-2310:302019.322027.162018.922024.44
2017-03-2310:002021.022023.652017.582019.41
2017-03-2309:302020.332021.732015.752021.07
2017-03-2309:002024.952029.332020.112020.61
2017-03-2215:002026.432026.432025.602025.60
2017-03-2214:302029.802030.352025.002027.87
2017-03-2214:002031.902032.422029.542029.73
2017-03-2213:302030.772032.882030.772031.86
2017-03-2213:002030.702030.942028.592030.72
2017-03-2212:302030.992031.912029.332030.74
2017-03-2212:00
2017-03-2211:302029.502029.502029.462029.46
2017-03-2211:002032.772033.052027.222029.24
2017-03-2210:302031.652034.012029.172032.59
2017-03-2210:002037.722037.722031.372031.37
2017-03-2209:302038.312039.342036.402037.58
2017-03-2209:002033.582039.542026.242037.79
2017-03-2115:002071.232071.232070.922070.92
2017-03-2114:302073.202075.162070.612071.89
2017-03-2114:002072.392073.872071.982073.29
2017-03-2113:302071.882072.622071.172072.44
2017-03-2113:002072.672073.572070.902072.04
2017-03-2112:302074.332075.502072.172072.76
2017-03-2112:00
2017-03-2111:302073.852074.642073.852074.64
2017-03-2111:002073.462074.262071.982074.01
2017-03-2110:302069.302075.262068.612073.53
2017-03-2110:002066.302069.442066.082069.03
2017-03-2109:302064.552068.482062.962066.71
2017-03-2109:002070.772071.222062.352064.58
2017-03-1715:002075.202075.202074.572074.57
2017-03-1714:302074.522077.182073.782077.18
2017-03-1714:002074.402074.692073.172074.65
2017-03-1713:302075.122076.702074.072074.48
2017-03-1713:002074.832076.402073.602075.05
2017-03-1712:302074.112075.302073.402074.75
2017-03-1712:00
2017-03-1711:302075.232075.342075.232075.34
2017-03-1711:002075.222075.462072.732075.08
2017-03-1710:302076.762076.762073.602075.10
2017-03-1710:002074.052078.482073.962076.89
2017-03-1709:302067.972074.702066.892074.12
2017-03-1709:002068.902073.692068.292068.49
2017-03-1615:002078.622078.622078.152078.15
2017-03-1614:302076.252079.072075.642079.07
2017-03-1614:002079.452079.592075.752076.03
2017-03-1613:302079.062080.772077.942079.42
2017-03-1613:002080.322080.942078.522079.09
2017-03-1612:302074.102081.102073.712080.43
2017-03-1612:00
2017-03-1611:302073.922074.372073.922074.37
2017-03-1611:002074.582074.732071.072073.84
2017-03-1610:302071.952075.902071.762074.59
2017-03-1610:002062.712074.092062.102071.73
2017-03-1609:302064.862064.982060.612062.70
2017-03-1609:002055.372065.972054.482064.50
2017-03-1515:002068.362068.672068.362068.67
2017-03-1514:302066.452068.892066.452068.09
2017-03-1514:002065.202067.082064.542066.52
2017-03-1513:302063.882065.192063.712065.18
2017-03-1513:002067.622068.282063.662063.94
2017-03-1512:302068.452068.602066.392067.57
2017-03-1512:00
2017-03-1511:302065.622066.132065.622066.13
2017-03-1511:002065.552066.172065.182065.37
2017-03-1510:302066.242066.262064.292065.42
2017-03-1510:002065.382066.362064.712066.36
2017-03-1509:302066.382069.602065.312065.39
2017-03-1509:002070.402072.542064.012066.34
2017-03-1415:002082.162082.162081.972081.97
2017-03-1414:302081.372083.432080.982082.67
2017-03-1414:002080.572081.512078.552081.20
2017-03-1413:302078.222080.862078.222080.48
2017-03-1413:002079.212079.542078.062078.25
2017-03-1412:302079.242079.512077.622079.20
2017-03-1412:00
2017-03-1411:302079.222079.592079.222079.59
2017-03-1411:002077.302079.592077.062078.94
2017-03-1410:302077.562079.462077.192077.28
2017-03-1410:002078.652079.162077.242077.64
2017-03-1409:302077.422078.972076.672078.65
2017-03-1409:002081.042081.042077.292077.29
2017-03-1315:002081.292081.822081.292081.82
2017-03-1314:302079.662081.102079.412080.32
2017-03-1314:002079.712081.612078.902079.61
2017-03-1313:302080.892082.152079.642079.85
2017-03-1313:002083.242083.402080.742080.83
2017-03-1312:302082.822084.382081.772083.23
2017-03-1312:00
2017-03-1311:302080.712081.142080.712081.14
2017-03-1311:002079.352081.042079.262080.78
2017-03-1310:302081.132081.132077.502079.54
2017-03-1310:002078.072081.352078.072080.96
2017-03-1309:302075.162078.082074.812077.96
2017-03-1309:002071.952077.762070.202075.30
2017-03-1015:002079.462079.462079.092079.09
2017-03-1014:302078.042080.192077.692079.72
2017-03-1014:002079.142080.122076.582077.85
2017-03-1013:302076.202079.222075.972079.22
2017-03-1013:002076.822077.062075.642076.34
2017-03-1012:302075.602077.072074.592076.87
2017-03-1012:00
2017-03-1011:302073.842074.032073.842074.03
2017-03-1011:002071.742075.082071.652073.92
2017-03-1010:302071.592073.442070.722071.74
2017-03-1010:002067.162071.542066.722071.41
2017-03-1009:302066.842069.832065.692067.15
2017-03-1009:002063.452068.702061.232067.28
2017-03-0915:002046.142046.142046.082046.08
2017-03-0914:302044.952046.772044.172046.04
2017-03-0914:002045.082046.002044.132044.70
2017-03-0913:302046.342047.722045.072045.07
2017-03-0913:002041.912046.812041.712045.99
2017-03-0912:302040.702043.432040.702042.03
2017-03-0912:00
2017-03-0911:302041.932041.932041.822041.82
2017-03-0911:002039.442042.362037.712041.91
2017-03-0910:302040.272043.002039.472039.47
2017-03-0910:002042.912042.992039.002040.29
2017-03-0909:302041.492043.262039.992043.20
2017-03-0909:002040.882043.122037.122041.92
2017-03-0815:002032.322032.912032.322032.91
2017-03-0814:302030.952031.912028.862031.66
2017-03-0814:002031.122032.342030.422030.86
2017-03-0813:302029.932031.842029.312031.10
2017-03-0813:002030.392030.652028.452030.05
2017-03-0812:302029.362030.932028.062030.34
2017-03-0812:00
2017-03-0811:302029.702029.792029.702029.79
2017-03-0811:002029.852030.362027.782029.61
2017-03-0810:302025.892029.972024.472029.74
2017-03-0810:002033.112033.112024.572025.85
2017-03-0809:302036.322036.822032.042032.97
2017-03-0809:002038.232040.792034.622036.39
2017-03-0715:002037.942037.962037.942037.96
2017-03-0714:302036.462038.202036.252036.40
2017-03-0714:002037.982038.502036.492036.49
2017-03-0713:302036.122038.492035.482038.05
2017-03-0713:002038.752038.752036.232036.25
2017-03-0712:302037.392038.662036.582038.66
2017-03-0712:00
2017-03-0711:302037.022037.202037.022037.20
2017-03-0711:002037.892038.782036.272036.99
2017-03-0710:302038.542038.922036.722037.91
2017-03-0710:002035.922039.782035.922038.68
2017-03-0709:302033.272037.162033.272035.70
2017-03-0709:002036.282036.282032.302033.17
2017-03-0615:002039.812040.272039.812040.27
2017-03-0614:302041.212043.192039.372040.12
2017-03-0614:002040.492041.592039.352041.36
2017-03-0613:302041.232041.232037.962040.43
2017-03-0613:002039.502041.992038.852041.17
2017-03-0612:302040.272041.382039.622039.81
2017-03-0612:00
2017-03-0611:302041.322041.712041.322041.71
2017-03-0611:002043.952044.122041.062041.24
2017-03-0610:302043.202045.002043.202043.88
2017-03-0610:002040.802043.622040.802043.15
2017-03-0609:302042.522044.692040.582040.59
2017-03-0609:002043.542044.332037.592042.48
2017-03-0315:002049.042049.412049.042049.41
2017-03-0314:302043.402048.322041.012048.32
2017-03-0314:002045.452047.842043.362043.36
2017-03-0313:302044.732045.042042.692045.01
2017-03-0313:002045.502047.512042.142044.77
2017-03-0312:302052.322052.322043.662045.50
2017-03-0312:00
2017-03-0311:302055.702055.702055.412055.41
2017-03-0311:002053.402056.382052.852055.47
2017-03-0310:302056.742056.742052.922053.48
2017-03-0310:002057.072057.152053.742056.91
2017-03-0309:302059.322061.062057.312057.31
2017-03-0309:002057.592061.842057.392059.24
2017-03-0215:002063.122063.122062.982062.98
2017-03-0214:302062.682064.042061.952062.67
2017-03-0214:002062.732064.502061.052061.52
2017-03-0213:302061.532063.692061.232062.83
2017-03-0213:002062.572064.872061.632061.65
2017-03-0212:302067.212068.042062.562062.88
2017-03-0212:00
2017-03-0211:302069.802070.892069.802070.89
2017-03-0211:002067.222070.412066.722069.31
2017-03-0210:302066.342068.112065.652067.22
2017-03-0210:002064.402066.892063.082066.34
2017-03-0209:302063.712067.762063.572064.45
2017-03-0209:002068.722071.332063.482063.48
2017-03-0115:002041.312041.312041.302041.30
2017-03-0114:302042.542042.572039.552041.13
2017-03-0114:002040.602042.542039.632042.27
2017-03-0113:302036.952042.212036.952040.56
2017-03-0113:002033.262038.302033.032036.90
2017-03-0112:302030.512036.432030.192033.77
2017-03-0112:00
2017-03-0111:302021.682021.682021.672021.67
2017-03-0111:002018.532025.322014.012021.83
2017-03-0110:302031.252031.302018.522018.52
2017-03-0110:002029.442033.972028.612031.50
2017-03-0109:302027.222033.792027.222029.50
2017-03-0109:002021.232034.532016.822028.48
2017-02-2815:002008.662009.402008.662009.40
2017-02-2814:302020.742020.742009.112009.66
2017-02-2814:002020.632022.642019.562020.66
2017-02-2813:302022.332022.832020.672020.67
2017-02-2813:002023.862025.972022.302022.40
2017-02-2812:302025.182026.092022.572023.92
2017-02-2812:00
2017-02-2811:302024.112024.112023.912023.91
2017-02-2811:002022.372025.482022.372024.47
2017-02-2810:302023.782026.692022.302022.30
2017-02-2810:002020.632024.652020.162023.93
2017-02-2809:302024.382025.312019.662020.52
2017-02-2809:002019.652025.622019.522024.18
2017-02-2715:002007.572007.572006.882006.88
2017-02-2714:302006.752010.122005.162007.88
2017-02-2714:002009.422011.022006.642006.82
2017-02-2713:302011.422012.262008.892009.09
2017-02-2713:002010.662014.762010.662011.85
2017-02-2712:302011.282012.822008.132010.66
2017-02-2712:00
2017-02-2711:302004.392004.392003.962003.96
2017-02-2711:002000.782005.112000.092004.56
2017-02-2710:301997.772002.431994.762000.72
2017-02-2710:002006.622007.381994.601997.68
2017-02-2709:302010.562012.292003.822006.70
2017-02-2709:002011.312015.722007.712010.60
2017-02-2415:002032.822033.062032.822033.06
2017-02-2414:302032.782032.922028.802032.80
2017-02-2414:002032.612033.272030.882032.69
2017-02-2413:302030.442032.362030.372032.36
2017-02-2413:002034.382034.992027.022030.38
2017-02-2412:302038.012039.202034.302034.30
2017-02-2412:00
2017-02-2411:302039.292039.292039.252039.25
2017-02-2411:002043.672043.942037.602039.34
2017-02-2410:302047.202047.242042.802043.85
2017-02-2410:002043.702048.282041.892047.35
2017-02-2409:302029.732045.072029.732044.08
2017-02-2409:002024.132031.972023.592029.77
2017-02-2315:002033.832033.972033.832033.97
2017-02-2314:302030.372034.642029.802033.91
2017-02-2314:002030.812030.812028.102030.32
2017-02-2313:302030.472034.022030.392031.10
2017-02-2313:002031.322031.482029.512030.53
2017-02-2312:302030.012031.662028.822031.54
2017-02-2312:00
2017-02-2311:302028.472028.472028.332028.33
2017-02-2311:002024.482029.262024.482028.49
2017-02-2310:302028.212028.212024.282024.60
2017-02-2310:002027.552028.852025.082028.41
2017-02-2309:302033.342034.472027.622027.63
2017-02-2309:002034.422034.422030.452032.45
2017-02-2215:002040.192040.592040.192040.59
2017-02-2214:302037.872039.482036.522039.48
2017-02-2214:002037.862039.362037.092037.85
2017-02-2213:302037.362037.892035.272037.62
2017-02-2213:002037.552039.872037.472037.54
2017-02-2212:302036.292037.522035.062037.36
2017-02-2212:00
2017-02-2211:302035.262035.262035.142035.14
2017-02-2211:002033.092036.142033.092035.14
2017-02-2210:302039.962039.992033.312033.55
2017-02-2210:002042.232042.342038.462039.96
2017-02-2209:302037.802042.962037.742042.21
2017-02-2209:002041.222042.142036.132037.78

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