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 
2017-02-2215:002040.192040.592040.192040.59
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
2017-02-2115:002034.412034.822034.412034.82
2017-02-2114:302033.432034.862032.982034.01
2017-02-2114:002035.142035.402033.502033.66
2017-02-2113:302034.212035.042034.102034.90
2017-02-2113:002034.542036.162034.402034.47
2017-02-2112:302035.232035.282031.952034.48
2017-02-2112:00
2017-02-2111:302031.052031.052031.022031.02
2017-02-2111:002030.442031.192030.122030.68
2017-02-2110:302028.682033.642028.612030.62
2017-02-2110:002026.902029.132025.732028.72
2017-02-2109:302023.382026.962023.362026.87
2017-02-2109:002027.902027.902022.122023.25
2017-02-2015:002026.242026.242026.192026.19
2017-02-2014:302025.962027.992025.772026.49
2017-02-2014:002024.302027.912024.172026.13
2017-02-2013:302025.282025.982023.992024.37
2017-02-2013:002026.582027.902024.912025.53
2017-02-2012:302024.552027.912024.082026.77
2017-02-2012:00
2017-02-2011:302021.062021.062021.032021.03
2017-02-2011:002018.872021.122018.252020.93
2017-02-2010:302017.652020.362017.302018.73
2017-02-2010:002020.132020.972017.222017.58
2017-02-2009:302014.792021.562014.482020.04
2017-02-2009:002019.542019.552013.312014.60
2017-02-1715:002027.892028.152027.892028.15
2017-02-1714:302027.472028.612025.152027.51
2017-02-1714:002027.652027.712025.522027.47
2017-02-1713:302026.362030.242026.362027.68
2017-02-1713:002026.602028.342026.372026.52
2017-02-1712:302029.612029.852025.152026.59
2017-02-1712:00
2017-02-1711:302031.152031.382031.152031.38
2017-02-1711:002031.752032.242029.762031.50
2017-02-1710:302034.602036.122030.132031.81
2017-02-1710:002028.472034.452028.202034.45
2017-02-1709:302025.442030.402023.892028.29
2017-02-1709:002031.202032.202025.612025.61
2017-02-1615:002044.782044.782044.662044.66
2017-02-1614:302040.522045.802037.762044.58
2017-02-1614:002043.642044.332040.562040.56
2017-02-1613:302040.642043.652039.852043.59
2017-02-1613:002044.632044.632040.512040.77
2017-02-1612:302038.122045.382038.122044.61
2017-02-1612:00
2017-02-1611:302038.522038.962038.522038.96
2017-02-1611:002036.702043.102036.582038.56
2017-02-1610:302050.732051.182032.512036.79
2017-02-1610:002049.622051.742049.622050.93
2017-02-1609:302047.032052.062046.902049.69
2017-02-1609:002050.642050.642045.362046.94
2017-02-1515:002050.512050.512050.372050.37
2017-02-1514:302050.782052.542050.312051.64
2017-02-1514:002052.592052.592049.292050.76
2017-02-1513:302051.602052.952050.872052.46
2017-02-1513:002051.352051.642050.232051.59
2017-02-1512:302052.132052.582050.592051.33
2017-02-1512:00
2017-02-1511:302052.562052.932052.562052.93
2017-02-1511:002050.562053.982049.962052.82
2017-02-1510:302047.602051.232047.482050.61
2017-02-1510:002046.042047.172044.732046.97
2017-02-1509:302045.362047.592042.982045.94
2017-02-1509:002049.712049.712045.092045.52
2017-02-1415:002027.872027.922027.872027.92
2017-02-1414:302039.512039.512027.252027.49
2017-02-1414:002036.222040.092035.992039.43
2017-02-1413:302036.322037.482035.282036.40
2017-02-1413:002036.282036.562032.222036.31
2017-02-1412:302044.992045.612036.412036.41
2017-02-1412:00
2017-02-1411:302046.132046.392046.132046.39
2017-02-1411:002045.092046.992044.632046.32
2017-02-1410:302045.122048.232043.612044.93
2017-02-1410:002047.532047.882041.282045.22
2017-02-1409:302043.812048.792042.772047.40
2017-02-1409:002046.992051.512043.472043.95
2017-02-1315:002044.002044.182044.002044.18
2017-02-1314:302046.202046.202040.972043.79
2017-02-1314:002042.792046.802042.722046.20
2017-02-1313:302043.752043.802040.792042.84
2017-02-1313:002042.032043.732041.222043.73
2017-02-1312:302043.012043.982040.742042.34
2017-02-1312:00
2017-02-1311:302040.812040.812040.622040.62
2017-02-1311:002040.242042.392039.802041.26
2017-02-1310:302038.682042.502038.682039.88
2017-02-1310:002037.582041.232036.422038.02
2017-02-1309:302039.942040.602037.192037.69
2017-02-1309:002043.742045.582038.452039.95
2017-02-1015:002025.532025.662025.532025.66
2017-02-1014:302023.262027.132023.262025.65
2017-02-1014:002022.902024.122022.182023.33
2017-02-1013:302021.782022.982019.992022.98
2017-02-1013:002020.952023.972019.922021.79
2017-02-1012:302019.462021.642018.982020.84
2017-02-1012:00
2017-02-1011:302020.542021.372020.542021.37
2017-02-1011:002019.652020.782018.322020.17
2017-02-1010:302018.492021.572018.142019.84
2017-02-1010:002016.082019.692014.032018.69
2017-02-1009:302011.662016.572011.642016.57
2017-02-1009:002013.242013.522008.992011.55
2017-02-0915:001980.641980.701980.641980.70
2017-02-0914:301983.941984.931977.601979.69
2017-02-0914:001982.131984.101981.031983.65
2017-02-0913:301985.371985.801978.751982.36
2017-02-0913:001984.761986.821984.551985.31
2017-02-0912:301989.391989.431983.371984.64
2017-02-0912:00
2017-02-0911:301991.851991.851991.511991.51
2017-02-0911:001989.631993.171989.631991.94
2017-02-0910:301987.661990.201987.211989.36
2017-02-0910:001987.521990.121987.181987.80
2017-02-0909:301984.001988.121983.741987.61
2017-02-0909:001995.441995.571982.011984.09
2017-02-0815:002006.642006.802006.642006.80
2017-02-0814:302000.892006.222000.362005.98
2017-02-0814:002001.032001.691999.902001.07
2017-02-0813:302000.172001.351999.792000.97
2017-02-0813:001997.542000.611997.202000.26
2017-02-0812:301996.381998.911996.341997.54
2017-02-0812:00
2017-02-0811:301993.311993.311992.901992.90
2017-02-0811:001996.291996.891993.421993.42
2017-02-0810:301993.561997.051993.281996.11
2017-02-0810:001997.621999.961992.391993.26
2017-02-0809:301994.651999.901994.651997.53
2017-02-0809:001992.811998.341992.041994.57
2017-02-0715:001992.111992.171992.111992.17
2017-02-0714:301995.681995.681991.611992.11
2017-02-0714:002001.252001.661995.811995.93
2017-02-0713:301996.272001.331995.542001.10
2017-02-0713:001994.791996.211993.701996.19
2017-02-0712:301987.971995.481987.901994.95
2017-02-0712:00
2017-02-0711:301988.961989.081988.961989.08
2017-02-0711:001988.631990.101986.921989.12
2017-02-0710:301985.161988.931981.491988.67
2017-02-0710:001984.231987.881983.541985.09
2017-02-0709:301986.481986.481981.021983.67
2017-02-0709:001982.421989.621980.771986.49
2017-02-0615:001995.061995.061994.941994.94
2017-02-0614:301995.571996.031992.991994.86
2017-02-0614:001991.501996.291991.191995.60
2017-02-0613:301989.511991.801989.041991.44
2017-02-0613:001986.431990.821984.611989.50
2017-02-0612:301991.491991.491983.051986.53
2017-02-0612:00
2017-02-0611:301992.601992.601992.221992.22
2017-02-0611:001991.161993.671988.591992.37
2017-02-0610:301989.901992.171987.441991.29
2017-02-0610:001989.491990.931985.721989.83
2017-02-0609:302002.122002.391989.531989.53
2017-02-0609:002011.092011.771998.952002.03
2017-02-0315:001993.891994.431993.891994.43
2017-02-0314:301998.501998.681993.551994.42
2017-02-0314:001992.031998.811991.891998.73
2017-02-0313:301995.541995.641990.151991.99
2017-02-0313:001994.761997.161994.121995.55
2017-02-0312:301985.232002.391985.231994.73
2017-02-0312:00
2017-02-0311:301983.811983.811983.521983.52
2017-02-0311:001995.681995.681982.261984.38
2017-02-0310:301996.892000.191992.271996.04
2017-02-0310:002000.882003.241994.071996.99
2017-02-0309:302004.162005.401998.702001.19
2017-02-0309:001989.462006.761988.842004.21
2017-02-0215:001979.651980.291979.651980.29
2017-02-0214:301987.711987.711975.591976.85
2017-02-0214:001987.021987.441984.241987.44
2017-02-0213:301984.591988.421982.631986.98
2017-02-0213:001997.041999.671981.911985.05
2017-02-0212:302003.922004.891996.751997.92
2017-02-0212:00
2017-02-0211:302011.472011.472011.472011.47
2017-02-0211:002006.772012.242006.152011.51
2017-02-0210:302012.072012.252006.162006.98
2017-02-0210:002008.612012.172006.262011.78
2017-02-0209:302014.842014.842008.202008.57
2017-02-0209:002018.812026.132014.102014.76
2017-02-0115:002008.952008.952008.142008.14
2017-02-0114:302008.772009.912006.372009.64
2017-02-0114:002008.472009.492006.572008.78
2017-02-0113:302007.752008.952007.482008.71
2017-02-0113:002005.282007.962002.952007.88
2017-02-0112:302000.922006.092000.822005.17
2017-02-0112:00
2017-02-0111:301999.461999.461999.271999.27
2017-02-0111:002000.762001.101998.081999.60
2017-02-0110:302000.512001.091996.822001.01
2017-02-0110:002002.732005.421999.222000.30
2017-02-0109:301997.132004.431994.122002.91
2017-02-0109:001985.551998.171983.471997.08
2017-01-3115:002004.932004.932004.682004.68
2017-01-3114:302007.772011.052006.112007.06
2017-01-3114:002015.452015.682007.712007.77
2017-01-3113:302009.402016.972009.402015.50
2017-01-3113:002008.952009.372007.332009.07
2017-01-3112:302009.912010.462005.562009.60
2017-01-3112:00
2017-01-3111:302014.872014.872014.122014.12
2017-01-3111:002016.692018.562013.722014.63
2017-01-3110:302020.812022.842016.142016.54
2017-01-3110:002020.682024.472019.852021.05
2017-01-3109:302014.942021.582013.142019.84
2017-01-3109:002016.952018.412009.212015.03
2017-01-3015:002041.072042.572041.072042.57
2017-01-3014:302041.742042.182039.042042.18
2017-01-3014:002043.542044.062040.042041.15
2017-01-3013:302041.202043.762041.202043.64
2017-01-3013:002040.172042.952040.172041.18
2017-01-3012:302037.102040.532036.492040.26
2017-01-3012:00
2017-01-3011:302037.722037.922037.722037.92
2017-01-3011:002038.752040.042036.962037.20
2017-01-3010:302036.372040.562036.352039.44
2017-01-3010:002040.232040.232036.612037.09
2017-01-3009:302041.562043.702038.612039.95
2017-01-3009:002042.252043.672036.152041.12
2017-01-2715:002047.732048.902047.732048.90
2017-01-2714:302045.762047.802045.132045.48
2017-01-2714:002045.242046.802042.702045.62
2017-01-2713:302050.372050.412045.252045.25
2017-01-2713:002052.652052.802048.632050.38
2017-01-2712:302053.082053.952051.752052.70
2017-01-2712:00
2017-01-2711:302052.332052.562052.332052.56
2017-01-2711:002049.942052.882049.422052.65
2017-01-2710:302049.622050.242047.022049.81
2017-01-2710:002049.882052.222048.472049.65
2017-01-2709:302047.312049.792045.292049.51
2017-01-2709:002052.022054.692047.322047.32
2017-01-2615:002047.412047.922047.412047.92
2017-01-2614:302046.222049.102045.142046.27
2017-01-2614:002045.002046.482043.032046.25
2017-01-2613:302047.082049.772043.722045.10
2017-01-2613:002047.832048.742046.242047.10
2017-01-2612:302045.242048.802044.812047.72
2017-01-2612:00
2017-01-2611:302043.732043.912043.732043.91
2017-01-2611:002040.292047.402040.292043.90
2017-01-2610:302037.182040.812037.182040.39
2017-01-2610:002039.992040.592037.102037.10
2017-01-2609:302042.272043.822039.212040.37
2017-01-2609:002034.852042.512033.742041.26
2017-01-2515:002012.942013.682012.942013.68
2017-01-2514:302009.732011.692008.202011.62
2017-01-2514:002008.822010.292005.552009.70
2017-01-2513:302006.802008.872006.242008.87
2017-01-2513:002006.112007.052004.152006.72
2017-01-2512:302003.822007.932003.502006.16
2017-01-2512:00
2017-01-2511:302002.612002.822002.612002.82
2017-01-2511:002006.782009.842002.412002.69
2017-01-2510:302004.302007.002003.832006.66
2017-01-2510:002006.392008.632003.772003.88
2017-01-2509:302011.022012.192005.342006.94
2017-01-2509:002009.082014.742008.362011.23
2017-01-2415:001981.891981.891981.501981.50
2017-01-2414:301979.961985.891979.691983.59
2017-01-2414:001984.691984.731978.711980.07
2017-01-2413:301988.581989.091984.341984.50
2017-01-2413:001987.661989.141985.951988.48
2017-01-2412:301984.761990.691984.761987.34
2017-01-2412:00
2017-01-2411:301990.481990.661990.481990.66
2017-01-2411:001991.801992.561988.621990.25
2017-01-2410:301995.061997.641991.371991.67
2017-01-2410:001988.081995.221988.081994.74
2017-01-2409:301984.241989.981983.811988.26
2017-01-2409:001981.861987.711979.651984.20
2017-01-2315:001984.161984.161983.731983.73
2017-01-2314:301995.131996.481984.531985.10
2017-01-2314:001995.681995.901990.781994.36
2017-01-2313:301988.371995.371987.181995.37
2017-01-2313:001987.711988.311985.921988.31
2017-01-2312:301986.591988.771985.541988.01
2017-01-2312:00
2017-01-2311:301988.581988.581988.371988.37
2017-01-2311:001985.401988.191983.661988.08
2017-01-2310:301986.531989.321985.361985.36
2017-01-2310:001982.421989.471981.961986.74
2017-01-2309:301982.581984.301977.441982.36
2017-01-2309:001980.851985.521976.981983.05
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

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