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 
2017-07-2115:002303.232303.232302.852302.85
2017-07-2114:302303.042303.502300.452301.93
2017-07-2114:002303.302303.692302.432302.99
2017-07-2113:302303.092303.752302.142303.10
2017-07-2113:002302.332303.482301.592303.10
2017-07-2112:302302.692303.112300.102302.07
2017-07-2112:00
2017-07-2111:302303.232303.332303.232303.33
2017-07-2111:002304.862304.862303.112303.20
2017-07-2110:302303.232304.952302.642304.72
2017-07-2110:002305.572305.772302.402303.35
2017-07-2109:302304.672306.512303.372305.52
2017-07-2109:002296.862306.682296.102304.78
2017-07-2015:002283.212283.332283.212283.33
2017-07-2014:302283.672284.192281.312282.67
2017-07-2014:002281.572283.802281.242283.62
2017-07-2013:302279.942281.622279.472281.47
2017-07-2013:002282.872282.872279.132279.78
2017-07-2012:302281.472283.672280.322282.83
2017-07-2012:00
2017-07-2011:302277.802277.802277.782277.78
2017-07-2011:002279.082279.262276.712277.58
2017-07-2010:302275.202279.662274.962279.14
2017-07-2010:002272.742275.192270.952275.19
2017-07-2009:302271.872273.672270.972272.78
2017-07-2009:002266.942272.552264.502271.66
2017-07-1915:002259.922259.922259.902259.90
2017-07-1914:302257.362260.982257.322259.36
2017-07-1914:002255.602259.782255.602257.42
2017-07-1913:302259.942260.112255.172255.41
2017-07-1913:002260.682261.222259.662260.00
2017-07-1912:302261.342262.682260.152260.68
2017-07-1912:00
2017-07-1911:302261.892261.892261.732261.73
2017-07-1911:002258.822262.182258.102261.97
2017-07-1910:302255.992259.312255.992258.86
2017-07-1910:002256.412257.822255.512256.05
2017-07-1909:302257.342259.132254.272256.17
2017-07-1909:002263.902265.062256.742256.97
2017-07-1815:002270.862270.862270.602270.60
2017-07-1814:302268.092271.632267.572271.63
2017-07-1814:002267.372269.512266.492268.18
2017-07-1813:302266.252268.652265.382267.28
2017-07-1813:002263.392267.192263.392266.20
2017-07-1812:302257.662263.682257.642263.41
2017-07-1812:00
2017-07-1811:302259.442259.442259.072259.07
2017-07-1811:002257.832259.952257.352259.67
2017-07-1810:302256.132258.942250.672257.86
2017-07-1810:002259.042261.682255.222256.24
2017-07-1809:302260.732262.542257.512258.88
2017-07-1809:002259.482261.832252.812260.92
2017-07-1415:002259.692259.692259.322259.32
2017-07-1414:302260.292261.172258.642259.10
2017-07-1414:002259.812261.152259.032260.31
2017-07-1413:302260.762261.232259.672259.77
2017-07-1413:002261.732263.152260.932260.98
2017-07-1412:302260.932263.032260.932261.76
2017-07-1412:00
2017-07-1411:302260.112260.422260.112260.42
2017-07-1411:002258.832259.852257.252259.67
2017-07-1410:302258.102260.142257.352258.64
2017-07-1410:002258.562260.672257.282258.35
2017-07-1409:302255.862260.222255.232258.73
2017-07-1409:002261.492261.892255.572255.83
2017-07-1315:002252.252252.252252.122252.12
2017-07-1314:302251.032253.922250.662252.11
2017-07-1314:002252.942253.022250.042250.88
2017-07-1313:302251.222254.282250.442253.02
2017-07-1313:002247.782251.612247.692251.19
2017-07-1312:302253.392253.842246.372247.81
2017-07-1312:00
2017-07-1311:302254.892254.892254.492254.49
2017-07-1311:002252.312255.942252.312254.78
2017-07-1310:302254.222254.592251.402252.30
2017-07-1310:002249.312254.412249.312254.15
2017-07-1309:302254.172255.552247.722249.36
2017-07-1309:002257.552258.252253.792254.23
2017-07-1215:002247.362247.362246.972246.97
2017-07-1214:302248.152249.492246.282247.33
2017-07-1214:002246.152248.302245.792248.08
2017-07-1213:302245.362246.512244.492246.10
2017-07-1213:002243.012246.152242.722245.40
2017-07-1212:302250.562250.692242.382243.37
2017-07-1212:00
2017-07-1211:302252.592252.592251.942251.94
2017-07-1211:002251.732253.012251.172253.01
2017-07-1210:302251.132252.712250.952251.48
2017-07-1210:002249.132251.762248.342251.23
2017-07-1209:302251.702252.382249.162249.16
2017-07-1209:002248.792252.962246.392251.33
2017-07-1115:002253.742253.742253.062253.06
2017-07-1114:302251.862254.162251.852253.38
2017-07-1114:002250.282252.562250.192252.00
2017-07-1113:302247.062250.402246.932250.24
2017-07-1113:002246.942249.982246.752246.86
2017-07-1112:302245.042249.052244.212246.96
2017-07-1112:00
2017-07-1111:302245.282245.342245.282245.34
2017-07-1111:002242.342245.682242.342244.99
2017-07-1110:302241.942244.002241.942242.36
2017-07-1110:002241.222243.112240.192241.87
2017-07-1109:302240.582243.062240.312241.34
2017-07-1109:002230.752240.812230.192240.31
2017-07-1015:002226.522226.602226.522226.60
2017-07-1014:302228.572229.902226.772228.25
2017-07-1014:002225.262228.392223.932228.39
2017-07-1013:302228.172228.612225.362225.36
2017-07-1013:002231.332231.752228.272228.31
2017-07-1012:302229.122235.202229.122231.58
2017-07-1012:00
2017-07-1011:302228.962228.972228.962228.97
2017-07-1011:002228.502229.842228.012228.67
2017-07-1010:302225.132228.422224.802228.35
2017-07-1010:002223.672226.202222.592225.09
2017-07-1009:302223.282225.532221.972223.49
2017-07-1009:002224.122224.972220.662223.37
2017-07-0715:002200.812200.812200.792200.79
2017-07-0714:302201.402202.442198.902201.44
2017-07-0714:002197.462201.872197.462201.66
2017-07-0713:302197.192199.172197.192197.48
2017-07-0713:002203.212203.212196.752197.15
2017-07-0712:302201.712204.302200.982203.15
2017-07-0712:00
2017-07-0711:302205.312205.452205.312205.45
2017-07-0711:002208.482208.782205.302205.31
2017-07-0710:302207.642209.542203.372208.73
2017-07-0710:002197.732208.752197.412207.64
2017-07-0709:302198.392202.902197.042197.67
2017-07-0709:002188.902200.722188.902197.81
2017-07-0615:002212.102212.102212.032212.03
2017-07-0614:302211.902213.892208.662213.31
2017-07-0614:002209.892212.232207.312212.00
2017-07-0613:302207.252210.192207.232209.72
2017-07-0613:002205.942208.122204.792207.18
2017-07-0612:302211.012212.062204.272205.89
2017-07-0612:00
2017-07-0611:302213.612213.842213.612213.84
2017-07-0611:002211.462214.332210.812213.57
2017-07-0610:302212.322214.492210.012211.24
2017-07-0610:002210.212213.112207.192212.26
2017-07-0609:302217.682219.382209.332210.19
2017-07-0609:002219.292222.932215.312217.65
2017-07-0515:002215.122215.122215.102215.10
2017-07-0514:302210.332215.302209.522214.24
2017-07-0514:002211.172211.802208.622210.45
2017-07-0513:302211.682212.102210.002211.17
2017-07-0513:002205.602212.362205.602211.81
2017-07-0512:302198.562208.642198.562205.61
2017-07-0512:00
2017-07-0511:302196.352196.352195.952195.95
2017-07-0511:002192.832197.532190.732196.65
2017-07-0510:302201.632201.632188.922193.18
2017-07-0510:002199.342203.282197.972201.70
2017-07-0509:302193.432202.482193.432200.47
2017-07-0509:002190.872200.372190.872193.50
2017-07-0415:002196.282196.302196.282196.30
2017-07-0414:302195.192195.932190.362195.93
2017-07-0414:002197.092197.092189.872195.18
2017-07-0413:302202.362202.492196.012196.90
2017-07-0413:002202.782203.912200.982201.72
2017-07-0412:302210.032210.722201.552202.68
2017-07-0412:00
2017-07-0411:302210.032210.032209.982209.98
2017-07-0411:002211.322213.182209.602209.96
2017-07-0410:302212.092212.572210.212211.31
2017-07-0410:002212.662213.132209.692212.17
2017-07-0409:302216.362219.312211.052211.97
2017-07-0409:002230.702231.052216.012216.37
2017-07-0315:002215.562215.902215.562215.90
2017-07-0314:302218.272218.272213.962215.34
2017-07-0314:002221.472221.732218.092218.50
2017-07-0313:302219.062221.672218.582221.34
2017-07-0313:002218.282220.982217.482219.19
2017-07-0312:302217.132220.222216.842218.30
2017-07-0312:00
2017-07-0311:302216.742216.742216.652216.65
2017-07-0311:002219.242219.732215.592216.62
2017-07-0310:302217.572220.922217.112219.37
2017-07-0310:002217.122218.902216.532217.64
2017-07-0309:302220.532221.182216.342217.11
2017-07-0309:002217.982222.522215.442220.23
2017-06-3015:002217.572217.602217.572217.60
2017-06-3014:302211.392216.202210.622216.01
2017-06-3014:002212.902213.052210.072211.45
2017-06-3013:302212.042213.382212.022212.76
2017-06-3013:002210.582212.142210.232212.07
2017-06-3012:302210.242211.382209.002210.43
2017-06-3012:00
2017-06-3011:302211.152211.182211.152211.18
2017-06-3011:002214.682214.682208.962211.22
2017-06-3010:302208.672214.552208.672214.55
2017-06-3010:002208.822210.572206.062208.67
2017-06-3009:302212.692213.912207.332207.45
2017-06-3009:002213.602218.052211.482212.43
2017-06-2915:002241.822242.122241.822242.12
2017-06-2914:302242.232242.492240.372241.64
2017-06-2914:002241.052242.292238.872242.29
2017-06-2913:302244.192244.442241.052241.07
2017-06-2913:002243.632245.282243.402244.15
2017-06-2912:302245.972246.842243.682243.68
2017-06-2912:00
2017-06-2911:302246.272246.272246.242246.24
2017-06-2911:002246.332247.362244.932246.21
2017-06-2910:302241.772246.572240.442246.26
2017-06-2910:002245.382245.612240.092241.92
2017-06-2909:302248.942251.832245.342245.46
2017-06-2909:002254.332255.002247.502248.91
2017-06-2815:002232.632232.922232.632232.92
2017-06-2814:302235.762235.762230.882230.88
2017-06-2814:002237.742238.152235.812235.81
2017-06-2813:302237.852238.562237.162237.82
2017-06-2813:002239.572239.932237.732238.10
2017-06-2812:302242.052242.052238.792239.48
2017-06-2812:00
2017-06-2811:302243.292243.292243.002243.00
2017-06-2811:002246.742247.242242.042243.04
2017-06-2810:302249.702249.742245.072246.74
2017-06-2810:002246.722250.402245.872249.39
2017-06-2809:302245.262247.052244.762246.48
2017-06-2809:002245.402251.682243.082245.18
2017-06-2715:002262.192262.192262.102262.10
2017-06-2714:302263.252263.622259.962261.22
2017-06-2714:002261.522263.502260.402263.23
2017-06-2713:302261.422261.512259.002261.51
2017-06-2713:002261.872262.552260.352261.28
2017-06-2712:302260.742263.082260.562261.67
2017-06-2712:00
2017-06-2711:302260.662260.662260.362260.36
2017-06-2711:002259.192261.232258.292260.63
2017-06-2710:302257.682259.982257.392259.05
2017-06-2710:002254.362257.662254.172257.66
2017-06-2709:302253.882254.702251.222254.21
2017-06-2709:002257.242259.702253.192254.03
2017-06-2615:002244.072244.072243.492243.49
2017-06-2614:302241.952246.072241.952244.65
2017-06-2614:002242.132243.022241.582241.99
2017-06-2613:302242.102242.292240.952242.08
2017-06-2613:002243.102243.102241.252242.03
2017-06-2612:302242.802243.552242.032243.24
2017-06-2612:00
2017-06-2611:302241.882241.882241.712241.71
2017-06-2611:002241.092242.022240.082241.67
2017-06-2610:302241.852242.732240.602241.17
2017-06-2610:002241.822243.492241.222241.87
2017-06-2609:302242.592245.132241.852241.85
2017-06-2609:002237.572245.852236.082242.52
2017-06-2315:002236.672236.672235.972235.97
2017-06-2314:302233.722236.802233.542236.76
2017-06-2314:002234.832235.192233.612233.61
2017-06-2313:302238.402238.992235.022235.02
2017-06-2313:002238.202239.492237.072238.26
2017-06-2312:302239.022239.492235.612238.64
2017-06-2312:00
2017-06-2311:302236.352236.352235.952235.95
2017-06-2311:002235.202236.582234.742236.38
2017-06-2310:302237.262237.632234.372235.29
2017-06-2310:002238.452240.412236.572237.28
2017-06-2309:302236.502241.282236.502237.98
2017-06-2309:002239.852240.942232.752236.49
2017-06-2215:002234.442234.442233.962233.96
2017-06-2214:302236.152237.142234.452234.91
2017-06-2214:002236.082236.962235.272236.30
2017-06-2213:302238.602239.372234.902236.24
2017-06-2213:002240.182240.602238.612238.80
2017-06-2212:302238.612242.362238.432240.21
2017-06-2212:00
2017-06-2211:302237.112237.282237.112237.28
2017-06-2211:002239.892239.962236.192237.01
2017-06-2210:302240.182240.502239.102239.90
2017-06-2210:002237.112240.092237.052240.02
2017-06-2209:302236.512240.552235.492237.38
2017-06-2209:002235.202239.462233.182236.24
2017-06-2115:002231.342231.342231.262231.26
2017-06-2114:302233.162233.162228.512229.68
2017-06-2114:002232.352234.682232.352233.22
2017-06-2113:302230.842232.482229.352232.15
2017-06-2113:002231.672232.562230.112230.97
2017-06-2112:302232.822233.052228.232231.54
2017-06-2112:00
2017-06-2111:302234.402234.682234.402234.68
2017-06-2111:002234.872236.012233.652234.06
2017-06-2110:302234.802239.032234.312234.90
2017-06-2110:002236.262237.492234.572235.02
2017-06-2109:302232.312236.412228.032236.21
2017-06-2109:002232.792237.532231.162233.52
2017-06-2015:002234.152234.152233.792233.79
2017-06-2014:302239.012239.382235.462235.58
2017-06-2014:002238.142239.492238.142239.07
2017-06-2013:302237.322238.622237.052238.18
2017-06-2013:002239.712239.952237.392237.39
2017-06-2012:302237.382242.352237.382239.75
2017-06-2012:00
2017-06-2011:302236.992236.992236.982236.98
2017-06-2011:002235.482237.682235.072237.15
2017-06-2010:302236.682238.922234.672235.58
2017-06-2010:002233.422237.212233.422236.63
2017-06-2009:302235.542236.802232.642233.53
2017-06-2009:002237.782239.302234.832235.70
2017-06-1915:002210.052210.052209.562209.56
2017-06-1914:302207.462210.432207.072210.43
2017-06-1914:002207.252207.562205.672207.30
2017-06-1913:302209.152210.112207.252207.25
2017-06-1913:002209.932210.492208.912209.22
2017-06-1912:302206.532211.412206.152210.47
2017-06-1912:00
2017-06-1911:302205.652205.672205.652205.67
2017-06-1911:002203.252206.202202.762206.13
2017-06-1910:302203.092205.242202.342203.21
2017-06-1910:002201.462204.402200.262202.90
2017-06-1909:302194.502201.832194.132201.44
2017-06-1909:002185.982195.562180.692194.61
2017-06-1615:002184.532184.532184.362184.36
2017-06-1614:302187.522188.292179.082185.00
2017-06-1614:002190.052190.562187.052187.60
2017-06-1613:302189.762191.762189.082189.97
2017-06-1613:002190.392193.032188.902189.75
2017-06-1612:302191.622194.432189.862190.11
2017-06-1612:00
2017-06-1611:302185.172185.172185.092185.09
2017-06-1611:002187.232187.232183.862185.09
2017-06-1610:302181.562187.812180.522187.23
2017-06-1610:002180.952182.602179.732181.85
2017-06-1609:302186.852186.852178.442181.13
2017-06-1609:002181.502188.882181.502187.11

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