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 
2017-05-2615:002146.492146.492145.862145.86
2017-05-2614:302149.052149.252145.812146.73
2017-05-2614:002150.892150.892144.392149.08
2017-05-2613:302148.802151.202148.782150.93
2017-05-2613:002149.582149.772146.832148.77
2017-05-2612:302148.302149.632147.692149.58
2017-05-2612:00
2017-05-2611:302150.092150.452150.092150.45
2017-05-2611:002149.272150.222145.812149.73
2017-05-2610:302147.402151.022147.022149.24
2017-05-2610:002147.022150.572146.482147.08
2017-05-2609:302147.132147.982145.182146.86
2017-05-2609:002151.742151.742144.182146.69
2017-05-2515:002154.702154.702154.692154.69
2017-05-2514:302154.882158.142154.242154.40
2017-05-2514:002154.562156.742154.202154.92
2017-05-2513:302154.342156.012153.892154.58
2017-05-2513:002155.212155.502153.502154.59
2017-05-2512:302159.082159.302155.362155.36
2017-05-2512:00
2017-05-2511:302159.292159.372159.292159.37
2017-05-2511:002157.802159.932155.752159.34
2017-05-2510:302156.372161.382156.372158.11
2017-05-2510:002149.922155.622149.802155.62
2017-05-2509:302144.972152.642144.552149.83
2017-05-2509:002148.602149.722144.292145.26
2017-05-2415:002145.082145.082144.502144.50
2017-05-2414:302140.222144.992139.982144.99
2017-05-2414:002139.372141.872139.372140.09
2017-05-2413:302139.442141.632138.942139.33
2017-05-2413:002143.062143.612139.062139.42
2017-05-2412:302139.722142.592139.672142.48
2017-05-2412:00
2017-05-2411:302138.002138.102138.002138.10
2017-05-2411:002141.242141.262136.682137.91
2017-05-2410:302142.642143.072140.762141.36
2017-05-2410:002139.382142.812138.422142.52
2017-05-2409:302140.682142.352136.582139.24
2017-05-2409:002140.302144.392139.632140.77
2017-05-2315:002120.952120.952120.812120.81
2017-05-2314:302123.892123.932117.632120.79
2017-05-2314:002125.992126.542123.282123.99
2017-05-2313:302126.022126.492125.022126.00
2017-05-2313:002123.512126.782123.512126.12
2017-05-2312:302125.572126.472121.582122.87
2017-05-2312:00
2017-05-2311:302124.732124.732124.302124.30
2017-05-2311:002124.102126.212123.612124.63
2017-05-2310:302124.422126.702124.012124.08
2017-05-2310:002129.042129.042123.752124.33
2017-05-2309:302129.722131.962127.482129.01
2017-05-2309:002128.862132.572126.202129.76
2017-05-2215:002128.892128.892128.672128.67
2017-05-2214:302124.792128.802124.412128.67
2017-05-2214:002126.182127.622124.392124.74
2017-05-2213:302126.802127.572126.082126.62
2017-05-2213:002128.522128.522126.502126.86
2017-05-2212:302127.562129.582127.562128.54
2017-05-2212:00
2017-05-2211:302126.002126.002125.692125.69
2017-05-2211:002124.292127.692123.812126.33
2017-05-2210:302121.592125.872120.532124.28
2017-05-2210:002122.502125.062121.082122.67
2017-05-2209:302133.132133.132121.722122.22
2017-05-2209:002131.912135.302129.522133.21
2017-05-1915:002120.392120.392119.982119.98
2017-05-1914:302122.752123.602120.752121.89
2017-05-1914:002118.872123.382118.872122.94
2017-05-1913:302119.042119.912117.822118.92
2017-05-1913:002120.992122.732118.292119.15
2017-05-1912:302115.052123.782114.122121.31
2017-05-1912:00
2017-05-1911:302115.492115.552115.492115.55
2017-05-1911:002114.752116.162113.102115.37
2017-05-1910:302114.622119.282114.062114.68
2017-05-1910:002113.162115.822110.702114.97
2017-05-1909:302120.832122.392112.442113.61
2017-05-1909:002117.892125.282116.852120.17
2017-05-1815:002112.012112.012111.632111.63
2017-05-1814:302112.012112.952111.102112.39
2017-05-1814:002109.122113.072109.122111.93
2017-05-1813:302109.032110.332107.782109.88
2017-05-1813:002110.152110.872108.572108.88
2017-05-1812:302112.112112.422109.712110.02
2017-05-1812:00
2017-05-1811:302114.752115.092114.752115.09
2017-05-1811:002107.632115.132106.962114.91
2017-05-1810:302107.692109.682105.212107.57
2017-05-1810:002106.022108.582102.252107.78
2017-05-1809:302122.112122.112105.922106.08
2017-05-1809:002111.822124.062107.182122.17
2017-05-1715:002149.602149.602149.512149.51
2017-05-1714:302148.712149.452145.562149.45
2017-05-1714:002147.302149.212146.702148.57
2017-05-1713:302148.502150.262147.062147.42
2017-05-1713:002147.562150.292147.562148.61
2017-05-1712:302147.972148.312145.302147.46
2017-05-1712:00
2017-05-1711:302150.842151.002150.842151.00
2017-05-1711:002152.212153.582150.562150.95
2017-05-1710:302154.192155.722152.342152.34
2017-05-1710:002153.092154.552150.412154.04
2017-05-1709:302151.592153.642148.432153.32
2017-05-1709:002150.712154.002144.782151.76
2017-05-1615:002157.862158.362157.862158.36
2017-05-1614:302155.672158.182153.672157.73
2017-05-1614:002157.972157.972154.552155.58
2017-05-1613:302161.062161.682157.792158.04
2017-05-1613:002161.772163.062160.872160.91
2017-05-1612:302158.552162.752156.992161.76
2017-05-1612:00
2017-05-1611:302156.682156.682156.642156.64
2017-05-1611:002164.182165.152155.782156.89
2017-05-1610:302166.562168.582162.952164.31
2017-05-1610:002165.622167.942165.262166.56
2017-05-1609:302170.172170.702164.652165.71
2017-05-1609:002165.642170.592164.172170.24
2017-05-1515:002151.362152.072151.362152.07
2017-05-1514:302146.902150.602146.852150.53
2017-05-1514:002145.822147.722145.822146.88
2017-05-1513:302149.482149.762145.162145.99
2017-05-1513:002148.812150.372148.352149.34
2017-05-1512:302146.972148.982143.982148.85
2017-05-1512:00
2017-05-1511:302147.792148.132147.792148.13
2017-05-1511:002148.982152.412146.682147.74
2017-05-1510:302147.512151.202147.422148.77
2017-05-1510:002147.392151.812147.012147.33
2017-05-1509:302144.552149.572144.552147.29
2017-05-1509:002139.942148.502136.562145.27
2017-05-1215:002152.092152.132152.092152.13
2017-05-1214:302149.942152.282149.352151.27
2017-05-1214:002147.602151.092147.422150.07
2017-05-1213:302146.562149.732146.462147.61
2017-05-1213:002143.242146.792143.242146.47
2017-05-1212:302146.112146.302143.252143.48
2017-05-1212:00
2017-05-1211:302147.472147.472147.022147.02
2017-05-1211:002146.692150.042144.862148.24
2017-05-1210:302154.762156.412146.812146.81
2017-05-1210:002152.232157.832152.222154.82
2017-05-1209:302152.512154.442150.822152.33
2017-05-1209:002163.322167.892152.092152.25
2017-05-1115:002171.642171.932171.642171.93
2017-05-1114:302169.992173.292169.672171.98
2017-05-1114:002172.552172.882170.012170.17
2017-05-1113:302177.442177.762172.532172.56
2017-05-1113:002174.442177.502174.332177.35
2017-05-1112:302177.072178.982174.222174.30
2017-05-1112:00
2017-05-1111:302177.742177.752177.742177.75
2017-05-1111:002178.252179.432176.032177.48
2017-05-1110:302174.072178.192173.812178.19
2017-05-1110:002173.832174.682171.282174.30
2017-05-1109:302176.472179.492172.752173.96
2017-05-1109:002182.862185.752175.432176.44
2017-05-1015:002176.942177.062176.942177.06
2017-05-1014:302174.592179.202174.512177.22
2017-05-1014:002174.592176.392173.492174.78
2017-05-1013:302171.862175.652171.862174.63
2017-05-1013:002176.082176.242171.792171.79
2017-05-1012:302172.532176.762172.522176.11
2017-05-1012:00
2017-05-1011:302175.012175.172175.012175.17
2017-05-1011:002175.022176.852174.842174.84
2017-05-1010:302175.382176.812174.052175.23
2017-05-1010:002170.092177.182170.092175.41
2017-05-1009:302168.812174.472168.582170.59
2017-05-1009:002166.962172.822166.202168.50
2017-05-0915:002160.452160.452160.372160.37
2017-05-0914:302162.242162.932159.522160.88
2017-05-0914:002160.392163.402160.392162.52
2017-05-0913:302161.232161.532159.402160.39
2017-05-0913:002160.582161.862157.582161.38
2017-05-0912:302161.772162.422156.842160.67
2017-05-0912:00
2017-05-0911:302162.512162.812162.512162.81
2017-05-0911:002161.742164.142161.292162.62
2017-05-0910:302164.512164.812161.552161.62
2017-05-0910:002163.592165.652163.032164.40
2017-05-0909:302165.582167.762163.262163.51
2017-05-0909:002162.932165.502156.962165.50
2017-05-0815:002162.932162.932162.852162.85
2017-05-0814:302161.712164.672161.712162.86
2017-05-0814:002161.332164.222161.032161.93
2017-05-0813:302161.602162.312160.922161.05
2017-05-0813:002162.072164.872161.542161.54
2017-05-0812:302154.362163.712153.912162.59
2017-05-0812:00
2017-05-0811:302153.372153.382153.372153.38
2017-05-0811:002151.202154.362151.202153.39
2017-05-0810:302147.032153.152146.572151.09
2017-05-0810:002151.512152.592146.142146.67
2017-05-0809:302147.302154.412147.302151.48
2017-05-0809:002141.172148.682141.172147.37
2017-05-0215:002108.312108.432108.312108.43
2017-05-0214:302106.942108.592105.162107.69
2017-05-0214:002107.312108.982104.612106.89
2017-05-0213:302108.902109.732105.822107.26
2017-05-0213:002110.752111.002108.822108.88
2017-05-0212:302109.432111.482108.862110.71
2017-05-0212:00
2017-05-0211:302110.622110.852110.622110.85
2017-05-0211:002106.792110.502106.792110.24
2017-05-0210:302111.252111.252106.582106.71
2017-05-0210:002110.602111.842108.822110.95
2017-05-0209:302101.902111.632101.902110.39
2017-05-0209:002096.802104.332096.712101.96
2017-05-0115:002097.102097.102096.972096.97
2017-05-0114:302092.932096.982092.932096.78
2017-05-0114:002094.362094.862092.012093.12
2017-05-0113:302093.482094.682093.422094.52
2017-05-0113:002093.862094.702092.312093.31
2017-05-0112:302092.132095.082091.302093.86
2017-05-0112:00
2017-05-0111:302092.862093.052092.862093.05
2017-05-0111:002095.202095.452092.022092.89
2017-05-0110:302088.892096.692088.862095.02
2017-05-0110:002086.532088.862085.142088.83
2017-05-0109:302078.692086.802078.192086.35
2017-05-0109:002065.452081.242065.222078.72
2017-04-2815:002054.382054.782054.382054.78
2017-04-2814:302051.682053.972050.702053.97
2017-04-2814:002050.162052.682049.852051.80
2017-04-2813:302053.742054.382049.272050.47
2017-04-2813:002049.912055.222048.882053.73
2017-04-2812:302053.302053.602049.452049.95
2017-04-2812:00
2017-04-2811:302052.722052.822052.722052.82
2017-04-2811:002051.102053.132049.942052.57
2017-04-2810:302052.462052.652049.742051.19
2017-04-2810:002052.132053.542051.062052.60
2017-04-2809:302050.212053.392048.602051.88
2017-04-2809:002057.742060.332050.242050.24
2017-04-2715:002061.282061.282060.572060.57
2017-04-2714:302058.322063.202057.462063.20
2017-04-2714:002058.772059.672057.512058.56
2017-04-2713:302058.982059.342058.072058.70
2017-04-2713:002059.302060.332058.732059.02
2017-04-2712:302057.762060.702057.762059.61
2017-04-2712:00
2017-04-2711:302056.722056.832056.722056.83
2017-04-2711:002055.072057.092053.502056.86
2017-04-2710:302055.542056.222053.512055.14
2017-04-2710:002053.862056.432053.512055.30
2017-04-2709:302046.522054.612045.962053.77
2017-04-2709:002046.932052.602045.532046.63
2017-04-2615:002055.222055.512055.222055.51
2017-04-2614:302051.542055.202051.472054.23
2017-04-2614:002051.272052.862050.912051.62
2017-04-2613:302047.442052.152046.962051.33
2017-04-2613:002047.962048.532043.802047.17
2017-04-2612:302045.742049.092045.522048.04
2017-04-2612:00
2017-04-2611:302045.632045.632045.502045.50
2017-04-2611:002047.282049.132044.922045.36
2017-04-2610:302046.252047.332042.452047.33
2017-04-2610:002048.542048.782045.262046.04
2017-04-2609:302046.492050.262045.962048.25
2017-04-2609:002044.272047.292041.032046.34
2017-04-2515:002024.232024.292024.232024.29
2017-04-2514:302021.582027.952021.582024.73
2017-04-2514:002017.502021.942017.502021.17
2017-04-2513:302022.662022.822016.952017.43
2017-04-2513:002019.432022.942018.702022.67
2017-04-2512:302018.562022.862017.832019.16
2017-04-2512:00
2017-04-2511:302017.182017.182016.942016.94
2017-04-2511:002012.012017.002011.942016.89
2017-04-2510:302008.422012.962008.372012.09
2017-04-2510:002007.112008.752005.992008.30
2017-04-2509:302007.122009.612004.582006.72
2017-04-2509:001996.042007.411995.022006.54
2017-04-2415:001999.641999.641999.241999.24
2017-04-2414:302000.702002.612000.342000.75
2017-04-2414:001999.502002.241999.092000.04
2017-04-2413:301999.042000.961998.541999.62
2017-04-2413:002001.132001.891998.271998.88
2017-04-2412:301999.122002.521997.512001.22
2017-04-2412:00
2017-04-2411:301999.241999.291999.241999.29
2017-04-2411:002002.162002.881999.581999.58
2017-04-2410:302003.502004.742001.612002.08
2017-04-2410:002006.212006.232002.222003.61
2017-04-2409:302003.082005.201998.872005.19
2017-04-2409:002003.092008.932001.342002.77
2017-04-2115:001975.681975.681975.361975.36
2017-04-2114:301976.351978.161975.351978.16
2017-04-2114:001971.901976.601971.131976.38
2017-04-2113:301971.851972.211970.361972.12
2017-04-2113:001974.351974.641971.891972.05
2017-04-2112:301971.691975.081969.421974.39
2017-04-2112:00
2017-04-2111:301973.471973.471973.221973.22
2017-04-2111:001971.491974.481971.491973.78
2017-04-2110:301968.941972.211968.281971.61
2017-04-2110:001969.351969.441967.121968.87
2017-04-2109:301970.611972.081968.701969.55
2017-04-2109:001980.171980.171968.871970.74
2017-04-2015:001958.431958.431958.191958.19
2017-04-2014:301962.551963.651957.651958.60
2017-04-2014:001964.211964.781961.771962.44
2017-04-2013:301966.301966.941964.201964.20
2017-04-2013:001966.981967.231964.161966.77
2017-04-2012:301966.861967.541965.211966.89
2017-04-2012:00
2017-04-2011:301965.951965.951965.601965.60
2017-04-2011:001971.871972.071965.431965.52
2017-04-2010:301967.571972.861967.171971.77
2017-04-2010:001963.711967.661963.261967.66
2017-04-2009:301964.941965.901959.481963.84
2017-04-2009:001955.941966.171953.871964.51
2017-04-1915:001949.211949.211948.501948.50
2017-04-1914:301952.491952.491949.261949.69
2017-04-1914:001951.711953.011948.621952.69
2017-04-1913:301950.751952.131949.201951.08
2017-04-1913:001949.051953.301947.731950.85
2017-04-1912:301948.071949.591946.461948.91
2017-04-1912:00
2017-04-1911:301947.991948.351947.991948.35
2017-04-1911:001948.211950.231946.091947.41
2017-04-1910:301945.531948.221942.581948.15
2017-04-1910:001950.491950.691943.311945.22
2017-04-1909:301943.821951.841943.821950.53
2017-04-1909:001929.911944.221929.911944.22

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