業種別株価指数 精密機器 30分足 時系列データ

業種別株価指数 精密機器
 
 
始値 
高値 
安値 
終値 
2017-09-2215:005413.915414.065413.915414.06
2017-09-2214:305419.205421.155408.605416.53
2017-09-2214:005418.405423.675417.135419.24
2017-09-2213:305412.455419.475412.435418.39
2017-09-2213:005409.935415.125409.855412.43
2017-09-2212:305415.565418.325405.205409.95
2017-09-2212:00
2017-09-2211:305423.975423.975422.175422.17
2017-09-2211:005423.795428.355413.325423.72
2017-09-2210:305418.655425.545418.525425.00
2017-09-2210:005426.065429.435409.735416.36
2017-09-2209:305437.345437.345419.055426.25
2017-09-2209:005457.245464.465434.845437.39
2017-09-2115:005466.655466.655463.495463.49
2017-09-2114:305468.075476.125463.355465.08
2017-09-2114:005473.515479.815466.915467.82
2017-09-2113:305489.925489.925473.145473.77
2017-09-2113:005494.445494.445487.035489.94
2017-09-2112:305500.665504.885492.195494.45
2017-09-2112:00
2017-09-2111:305504.175504.175502.995502.99
2017-09-2111:005493.305505.415490.315504.28
2017-09-2110:305490.515495.525489.705493.26
2017-09-2110:005485.385495.455484.795490.55
2017-09-2109:305512.225512.225482.975485.50
2017-09-2109:005510.845520.535508.475511.99
2017-09-2015:005466.515466.515462.315462.31
2017-09-2014:305457.155470.335454.275465.71
2017-09-2014:005460.935466.565452.985456.07
2017-09-2013:305461.875464.025454.355459.55
2017-09-2013:005465.355473.765461.875463.84
2017-09-2012:305472.785478.105461.085465.51
2017-09-2012:00
2017-09-2011:305461.845461.845459.905459.90
2017-09-2011:005462.195467.695459.145460.76
2017-09-2010:305457.775464.595457.535463.47
2017-09-2010:005453.905463.715449.425458.16
2017-09-2009:305457.775465.035452.735454.96
2017-09-2009:005447.815471.205447.815457.42
2017-09-1915:005477.955477.955476.355476.35
2017-09-1914:305487.945489.645477.635480.35
2017-09-1914:005478.845488.975473.375488.97
2017-09-1913:305464.735480.755463.835478.96
2017-09-1913:005464.385465.615459.415463.94
2017-09-1912:305462.245466.175459.815464.67
2017-09-1912:00
2017-09-1911:305465.415465.415463.595463.59
2017-09-1911:005463.205468.655458.105465.33
2017-09-1910:305452.505465.545451.895463.19
2017-09-1910:005453.555455.905448.955452.39
2017-09-1909:305443.995454.495439.755453.47
2017-09-1909:005431.295453.995426.025442.91
2017-09-1515:005385.305385.305382.815382.81
2017-09-1514:305391.135393.365384.315384.94
2017-09-1514:005383.635392.645381.815391.07
2017-09-1513:305385.745388.465382.635383.71
2017-09-1513:005381.685391.625381.095385.46
2017-09-1512:305362.475383.905362.475380.58
2017-09-1512:00
2017-09-1511:305354.945355.245354.945355.24
2017-09-1511:005347.835359.845347.835354.72
2017-09-1510:305364.265366.415347.595347.92
2017-09-1510:005354.225368.655347.975363.79
2017-09-1509:305345.245357.435343.395353.95
2017-09-1509:005308.445342.965301.395342.96
2017-09-1415:005328.115328.115327.715327.71
2017-09-1414:305337.675339.005329.125330.42
2017-09-1414:005338.345344.455333.725337.93
2017-09-1413:305334.105341.745331.175338.80
2017-09-1413:005340.725349.495332.225334.03
2017-09-1412:305336.725343.835334.115341.40
2017-09-1412:00
2017-09-1411:305339.405341.385339.405341.38
2017-09-1411:005356.995356.995338.865340.04
2017-09-1410:305360.795365.365358.225358.41
2017-09-1410:005367.205372.975361.295361.78
2017-09-1409:305362.915369.195358.315367.17
2017-09-1409:005351.065363.575341.445363.02
2017-09-1315:005365.185366.685365.185366.68
2017-09-1314:305374.795376.155365.215365.21
2017-09-1314:005380.715380.915372.485374.59
2017-09-1313:305385.225386.885380.245382.17
2017-09-1313:005380.625385.985377.215385.33
2017-09-1312:305370.625386.665370.115380.42
2017-09-1312:00
2017-09-1311:305366.305366.725366.305366.72
2017-09-1311:005364.915370.765364.915366.46
2017-09-1310:305368.305368.305362.605364.95
2017-09-1310:005369.155370.785365.885368.35
2017-09-1309:305369.615378.685366.955369.11
2017-09-1309:005391.765406.265369.285370.61
2017-09-1215:005373.985374.095373.985374.09
2017-09-1214:305376.695377.335372.325373.32
2017-09-1214:005373.205378.395372.735376.72
2017-09-1213:305377.175379.745372.305372.62
2017-09-1213:005368.485377.475365.225377.20
2017-09-1212:305366.045371.595362.665367.06
2017-09-1212:00
2017-09-1211:305361.595362.325361.595362.32
2017-09-1211:005366.315368.155359.825362.09
2017-09-1210:305375.585375.855365.175366.46
2017-09-1210:005375.255383.305374.585375.44
2017-09-1209:305364.525373.745360.245372.37
2017-09-1209:005344.245364.875341.975364.76
2017-09-1115:005307.695309.915307.695309.91
2017-09-1114:305306.555309.485301.415307.85
2017-09-1114:005309.395313.005305.695306.26
2017-09-1113:305305.465311.805304.905309.59
2017-09-1113:005313.895315.275305.245305.24
2017-09-1112:305320.765321.145313.605313.69
2017-09-1112:00
2017-09-1111:305323.045323.045322.435322.43
2017-09-1111:005329.825333.865322.515322.51
2017-09-1110:305337.515341.425325.465329.88
2017-09-1110:005332.785339.995328.945337.27
2017-09-1109:305335.505339.515325.375332.88
2017-09-1109:005326.845341.585309.015335.51
2017-09-0815:005272.935273.055272.935273.05
2017-09-0814:305272.265273.835268.675271.22
2017-09-0814:005301.765301.765270.985272.10
2017-09-0813:305295.535303.195293.935302.39
2017-09-0813:005283.165295.885283.165294.57
2017-09-0812:305293.175293.365281.065283.05
2017-09-0812:00
2017-09-0811:305292.555293.605292.555293.60
2017-09-0811:005292.835299.275292.205292.68
2017-09-0810:305289.355293.975287.245292.71
2017-09-0810:005271.155289.185271.155289.18
2017-09-0809:305278.205278.205258.835272.28
2017-09-0809:005258.505280.605258.505276.70
2017-09-0715:005289.625289.625288.915288.91
2017-09-0714:305279.635294.265279.235293.12
2017-09-0714:005291.695291.695279.845279.95
2017-09-0713:305289.955294.145284.825291.60
2017-09-0713:005287.385291.295281.315290.74
2017-09-0712:305302.505309.705287.185287.19
2017-09-0712:00
2017-09-0711:305293.675295.925293.675295.92
2017-09-0711:005289.805297.165288.685294.36
2017-09-0710:305293.115296.185284.155289.38
2017-09-0710:005303.185309.605292.025292.02
2017-09-0709:305293.635308.005293.635308.00
2017-09-0709:005262.305296.895261.435293.50
2017-09-0615:005260.125260.125259.835259.83
2017-09-0614:305263.035265.755258.085258.89
2017-09-0614:005262.955272.505261.385262.94
2017-09-0613:305260.685266.825257.155263.67
2017-09-0613:005253.475263.215251.605260.12
2017-09-0612:305228.405253.175226.675253.17
2017-09-0612:00
2017-09-0611:305228.885231.205228.885231.20
2017-09-0611:005240.455244.085228.725228.93
2017-09-0610:305230.575246.025225.515240.05
2017-09-0610:005221.915240.465221.435230.47
2017-09-0609:305204.095227.575204.095221.45
2017-09-0609:005187.875208.935160.915204.63
2017-09-0515:005221.225221.225220.825220.82
2017-09-0514:305214.815218.785205.175213.47
2017-09-0514:005229.965229.965214.735214.73
2017-09-0513:305226.915230.865216.445230.46
2017-09-0513:005224.055228.525217.185226.81
2017-09-0512:305224.185227.505214.515224.39
2017-09-0512:00
2017-09-0511:305236.295236.295233.525233.52
2017-09-0511:005243.795247.905228.815235.36
2017-09-0510:305262.975263.315243.815245.04
2017-09-0510:005262.765263.485254.575263.07
2017-09-0509:305258.605271.415254.855263.04
2017-09-0509:005281.575288.225256.385259.31
2017-09-0415:005282.605282.605282.185282.18
2017-09-0414:305285.135289.245278.605283.57
2017-09-0414:005288.665290.955280.925284.20
2017-09-0413:305285.055289.145284.615287.52
2017-09-0413:005293.235293.235281.215285.07
2017-09-0412:305297.385302.035284.035292.97
2017-09-0412:00
2017-09-0411:305295.235296.155295.235296.15
2017-09-0411:005286.875296.315284.025296.30
2017-09-0410:305279.885292.445271.715286.96
2017-09-0410:005297.005300.685275.385279.36
2017-09-0409:305319.425322.065296.125297.16
2017-09-0409:005307.155324.405304.855319.09
2017-09-0115:005325.085327.255325.085327.25
2017-09-0114:305332.145338.505323.755323.75
2017-09-0114:005321.375332.405320.375332.29
2017-09-0113:305317.505321.955315.575321.95
2017-09-0113:005327.035327.725317.125317.12
2017-09-0112:305320.015326.755311.245326.36
2017-09-0112:00
2017-09-0111:305323.465323.465321.495321.49
2017-09-0111:005326.615331.215320.575323.40
2017-09-0110:305326.855334.105324.855326.65
2017-09-0110:005316.635326.815312.705325.73
2017-09-0109:305324.695334.135316.055316.92
2017-09-0109:005343.625353.055319.835325.86
2017-08-3115:005320.875321.345320.875321.34
2017-08-3114:305326.625327.425316.115323.05
2017-08-3114:005321.205328.245320.815326.89
2017-08-3113:305323.295323.705318.335320.04
2017-08-3113:005323.465326.065319.875323.04
2017-08-3112:305317.835328.825315.725323.48
2017-08-3112:00
2017-08-3111:305316.665316.665316.635316.63
2017-08-3111:005313.385322.335310.715315.62
2017-08-3110:305314.045323.875312.135313.38
2017-08-3110:005310.155315.295308.235314.06
2017-08-3109:305317.595317.595308.565309.66
2017-08-3109:005295.985319.675295.765317.66
2017-08-3015:005311.545311.545309.205309.20
2017-08-3014:305319.235321.015309.595311.07
2017-08-3014:005314.175325.885312.755318.54
2017-08-3013:305303.915314.445301.705314.35
2017-08-3013:005308.585308.855300.625303.86
2017-08-3012:305303.365308.965301.605308.58
2017-08-3012:00
2017-08-3011:305299.915301.935299.915301.93
2017-08-3011:005309.715309.715296.605300.39
2017-08-3010:305306.725310.415300.495309.45
2017-08-3010:005308.035310.815299.165306.48
2017-08-3009:305296.985310.115296.315309.18
2017-08-3009:005311.065312.685288.255297.14
2017-08-2915:005280.015280.015278.865278.86
2017-08-2914:305286.915286.915270.475275.51
2017-08-2914:005282.085288.635281.865288.63
2017-08-2913:305280.855281.115276.805281.02
2017-08-2913:005276.725280.955274.935280.95
2017-08-2912:305274.725282.545271.455276.57
2017-08-2912:00
2017-08-2911:305271.655274.445271.655274.44
2017-08-2911:005255.615273.855253.825271.32
2017-08-2910:305268.715268.715253.985256.34
2017-08-2910:005270.045273.125262.085267.57
2017-08-2909:305255.095271.485248.345268.90
2017-08-2909:005247.365273.745247.365254.80
2017-08-2815:005276.215276.215275.045275.04
2017-08-2814:305277.835277.965271.815276.75
2017-08-2814:005271.525278.095271.335278.09
2017-08-2813:305265.585271.575263.715271.52
2017-08-2813:005262.625267.145257.835265.40
2017-08-2812:305262.235264.525252.215262.94
2017-08-2812:00
2017-08-2811:305250.395250.695250.395250.69
2017-08-2811:005239.725250.215239.005250.21
2017-08-2810:305253.315256.085239.985240.01
2017-08-2810:005240.425253.215234.305253.15
2017-08-2809:305251.475251.475234.365241.17
2017-08-2809:005274.795283.845251.955253.13
2017-08-2515:005257.765257.765255.165255.16
2017-08-2514:305267.955268.865255.505256.42
2017-08-2514:005258.655270.785258.655268.05
2017-08-2513:305265.735265.735258.615258.65
2017-08-2513:005257.695267.445255.835265.51
2017-08-2512:305267.185271.415257.225257.84
2017-08-2512:00
2017-08-2511:305263.735264.895263.735264.89
2017-08-2511:005260.655264.095256.185263.41
2017-08-2510:305252.305261.265249.035261.19
2017-08-2510:005259.785260.015252.015253.31
2017-08-2509:305245.595262.395243.725260.87
2017-08-2509:005252.345261.205239.495246.92
2017-08-2415:005248.745248.745246.665246.66
2017-08-2414:305246.315250.385242.805248.59
2017-08-2414:005254.865255.695246.235249.03
2017-08-2413:305260.395260.605253.735253.73
2017-08-2413:005269.895270.765258.495260.13
2017-08-2412:305280.555282.075269.105271.07
2017-08-2412:00
2017-08-2411:305279.065279.065279.045279.04
2017-08-2411:005281.255289.295277.475277.47
2017-08-2410:305278.155282.425270.195281.28
2017-08-2410:005266.495281.935266.315278.38
2017-08-2409:305272.565272.565258.035264.29
2017-08-2409:005257.375275.615257.375272.81
2017-08-2315:005268.135268.625268.135268.62
2017-08-2314:305269.345271.535259.595263.94
2017-08-2314:005280.905281.515269.595269.59
2017-08-2313:305283.925287.505280.605281.87
2017-08-2313:005278.115286.645277.515283.85
2017-08-2312:305281.365281.545267.365278.04
2017-08-2312:00
2017-08-2311:305283.765284.335283.765284.33
2017-08-2311:005288.555289.745282.885283.84
2017-08-2310:305289.935290.515284.895288.87
2017-08-2310:005290.995295.425285.605289.90
2017-08-2309:305301.455304.095288.035289.88
2017-08-2309:005309.635322.765298.325302.74
2017-08-2215:005270.525270.525267.085267.08
2017-08-2214:305262.935271.235262.935269.53
2017-08-2214:005271.635271.635262.915262.91
2017-08-2213:305273.605274.265268.515270.55
2017-08-2213:005273.195275.275267.725275.07
2017-08-2212:305277.685277.685267.615273.65
2017-08-2212:00
2017-08-2211:305277.995277.995275.995275.99
2017-08-2211:005277.355280.065272.855278.26
2017-08-2210:305281.835282.015269.715277.29
2017-08-2210:005277.245286.435274.035281.60
2017-08-2209:305273.565277.615270.385277.49
2017-08-2209:005276.885284.305272.235272.23
2017-08-2115:005275.165275.825275.165275.82
2017-08-2114:305281.725285.155274.685275.25
2017-08-2114:005280.325282.625276.105280.66
2017-08-2113:305280.235282.725277.785279.74
2017-08-2113:005279.325282.925276.625280.33
2017-08-2112:305279.275285.195274.985279.34
2017-08-2112:00
2017-08-2111:305277.295277.635277.295277.63
2017-08-2111:005272.095279.315267.795277.04
2017-08-2110:305276.635279.345269.895271.77
2017-08-2110:005280.145282.345268.945276.48
2017-08-2109:305284.245286.015279.085280.97
2017-08-2109:005297.775297.775273.885283.45
2017-08-1815:005295.175295.475295.175295.47
2017-08-1814:305297.525297.755290.215293.97
2017-08-1814:005290.155299.715289.135297.80
2017-08-1813:305291.485294.015288.835290.42
2017-08-1813:005296.755299.055291.255291.38
2017-08-1812:305297.225300.905292.875297.12
2017-08-1812:00
2017-08-1811:305294.035294.035291.775291.77
2017-08-1811:005296.175299.705289.905293.80
2017-08-1810:305290.925296.655288.035296.06
2017-08-1810:005296.455297.285286.295290.28
2017-08-1809:305279.005296.715276.435296.71
2017-08-1809:005270.535284.945264.345277.65

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