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 
2017-05-2615:005186.485186.485183.785183.78
2017-05-2614:305191.905195.565187.035188.11
2017-05-2614:005196.695198.665184.825191.90
2017-05-2613:305193.075199.055192.185197.81
2017-05-2613:005202.875204.215188.975193.07
2017-05-2612:305193.445203.785193.425202.80
2017-05-2612:00
2017-05-2611:305200.385200.385196.335196.33
2017-05-2611:005195.685201.915189.355200.42
2017-05-2610:305200.235206.285196.585196.93
2017-05-2610:005194.405204.215194.405200.08
2017-05-2609:305202.035205.265192.665194.35
2017-05-2609:005210.775210.775195.005201.31
2017-05-2515:005225.135227.175225.135227.17
2017-05-2514:305225.165232.105222.725222.72
2017-05-2514:005219.495230.795219.105224.91
2017-05-2513:305222.935226.645217.705218.23
2017-05-2513:005228.145228.275220.095223.00
2017-05-2512:305227.375231.695224.545228.43
2017-05-2512:00
2017-05-2511:305232.345233.755232.345233.75
2017-05-2511:005234.355235.275228.345231.12
2017-05-2510:305230.965241.605228.945235.20
2017-05-2510:005222.285227.445216.175227.44
2017-05-2509:305215.115228.555215.065222.50
2017-05-2509:005224.365226.325213.145216.42
2017-05-2415:005230.675231.135230.675231.13
2017-05-2414:305222.235231.635218.185231.63
2017-05-2414:005220.125225.035218.875222.47
2017-05-2413:305221.655226.515219.715221.20
2017-05-2413:005228.865230.565220.815221.77
2017-05-2412:305225.195232.525223.535227.44
2017-05-2412:00
2017-05-2411:305219.965221.665219.965221.66
2017-05-2411:005223.535223.635213.785217.57
2017-05-2410:305227.285228.665222.055223.82
2017-05-2410:005228.035235.125225.525227.20
2017-05-2409:305227.485232.565222.295226.13
2017-05-2409:005230.465239.995226.405227.49
2017-05-2315:005174.105176.145174.105176.14
2017-05-2314:305178.755178.755163.525172.19
2017-05-2314:005183.915186.745177.085177.77
2017-05-2313:305184.335185.385181.875183.76
2017-05-2313:005182.535184.585178.255182.98
2017-05-2312:305192.825192.825182.105182.77
2017-05-2312:00
2017-05-2311:305193.895193.895191.605191.60
2017-05-2311:005193.605197.535189.885194.82
2017-05-2310:305195.445196.575190.175192.51
2017-05-2310:005199.895199.895188.655196.59
2017-05-2309:305205.135205.135193.105199.95
2017-05-2309:005185.015218.765185.015205.17
2017-05-2215:005157.725157.725155.665155.66
2017-05-2214:305151.275160.045149.275155.75
2017-05-2214:005156.395159.575149.915151.33
2017-05-2213:305163.455165.385155.835156.39
2017-05-2213:005166.475168.695162.375163.27
2017-05-2212:305153.985167.415153.555166.50
2017-05-2212:00
2017-05-2211:305149.295149.455149.295149.45
2017-05-2211:005143.805150.655142.205149.78
2017-05-2210:305138.525145.535133.505144.27
2017-05-2210:005133.665143.125129.935139.44
2017-05-2209:305154.975154.975131.905133.53
2017-05-2209:005144.775155.325144.705155.06
2017-05-1915:005150.405150.405149.995149.99
2017-05-1914:305157.925159.535149.055152.82
2017-05-1914:005148.205158.955146.315157.85
2017-05-1913:305146.595149.155144.875148.06
2017-05-1913:005142.995148.675142.395147.30
2017-05-1912:305135.025145.075132.255143.02
2017-05-1912:00
2017-05-1911:305130.585131.495130.585131.49
2017-05-1911:005128.355132.965126.535130.33
2017-05-1910:305132.245139.935126.865128.28
2017-05-1910:005127.805136.185121.695131.59
2017-05-1909:305145.225145.225124.475128.22
2017-05-1909:005158.395164.185138.075143.38
2017-05-1815:005149.585149.755149.585149.75
2017-05-1814:305145.825152.045144.675148.62
2017-05-1814:005138.525146.755137.765145.76
2017-05-1813:305140.895143.445137.905141.41
2017-05-1813:005139.935147.895139.075140.09
2017-05-1812:305150.125154.015138.905139.38
2017-05-1812:00
2017-05-1811:305155.615157.755155.615157.75
2017-05-1811:005145.855155.775143.205155.61
2017-05-1810:305145.625148.905138.685145.46
2017-05-1810:005141.095146.205130.905145.62
2017-05-1809:305169.905170.935141.185141.18
2017-05-1809:005174.595191.915156.325170.01
2017-05-1715:005242.635242.635240.215240.21
2017-05-1714:305235.915240.625229.435240.62
2017-05-1714:005225.205237.185225.205237.18
2017-05-1713:305227.535231.635222.945225.31
2017-05-1713:005226.465233.565226.465228.63
2017-05-1712:305219.565228.635218.695227.02
2017-05-1712:00
2017-05-1711:305230.585230.585230.465230.46
2017-05-1711:005234.275239.035227.085229.12
2017-05-1710:305239.245242.515233.455234.67
2017-05-1710:005240.275242.635237.695239.05
2017-05-1709:305234.745242.995230.685241.27
2017-05-1709:005242.485244.075217.015234.68
2017-05-1615:005257.865257.865257.655257.65
2017-05-1614:305249.415260.135245.775258.20
2017-05-1614:005248.905252.525245.455249.33
2017-05-1613:305249.455251.445245.975250.76
2017-05-1613:005244.725255.095244.725249.48
2017-05-1612:305243.385249.545241.325245.51
2017-05-1612:00
2017-05-1611:305232.255234.275232.255234.27
2017-05-1611:005241.185246.815229.865233.56
2017-05-1610:305253.955254.885238.915241.29
2017-05-1610:005251.985258.705251.985253.95
2017-05-1609:305258.205259.945249.915252.10
2017-05-1609:005224.645259.815224.645258.08
2017-05-1515:005210.365212.645210.365212.64
2017-05-1514:305201.155210.585200.545207.06
2017-05-1514:005200.755205.225199.145201.73
2017-05-1513:305201.455202.795195.385200.75
2017-05-1513:005208.345211.085201.455201.45
2017-05-1512:305213.365214.285202.195209.00
2017-05-1512:00
2017-05-1511:305211.715211.715211.475211.47
2017-05-1511:005211.105217.425206.835211.83
2017-05-1510:305216.385217.735210.835211.09
2017-05-1510:005202.405217.145202.405215.02
2017-05-1509:305201.295205.665193.475204.58
2017-05-1509:005164.745202.605154.935202.39
2017-05-1215:005223.205223.675223.205223.67
2017-05-1214:305214.525222.675214.525221.04
2017-05-1214:005213.275218.965209.115214.05
2017-05-1213:305213.115219.505210.065212.16
2017-05-1213:005210.095219.305210.095213.11
2017-05-1212:305212.615216.175204.565211.12
2017-05-1212:00
2017-05-1211:305224.355224.355223.525223.52
2017-05-1211:005220.275226.225211.855226.22
2017-05-1210:305224.225238.765219.705220.70
2017-05-1210:005215.935225.565213.685224.46
2017-05-1209:305210.485229.015205.165216.08
2017-05-1209:005256.265278.855209.995210.60
2017-05-1115:005211.965211.965211.855211.85
2017-05-1114:305205.145215.985205.145213.80
2017-05-1114:005210.115213.725189.445205.32
2017-05-1113:305264.395264.395189.545208.91
2017-05-1113:005258.345265.495255.545263.89
2017-05-1112:305253.355260.295251.345258.24
2017-05-1112:00
2017-05-1111:305259.355259.355255.715255.71
2017-05-1111:005262.285263.405251.715258.14
2017-05-1110:305263.555265.765256.615262.60
2017-05-1110:005265.875267.705259.765263.84
2017-05-1109:305278.065281.195256.595266.43
2017-05-1109:005223.075282.755223.075276.60
2017-05-1015:005202.485202.915202.485202.91
2017-05-1014:305197.895210.845195.955202.46
2017-05-1014:005192.035200.145191.275198.74
2017-05-1013:305190.675196.425189.835192.61
2017-05-1013:005194.735197.265188.865190.67
2017-05-1012:305194.625197.455188.305194.71
2017-05-1012:00
2017-05-1011:305202.175203.165202.175203.16
2017-05-1011:005208.065209.625200.605200.60
2017-05-1010:305206.065211.845203.595207.48
2017-05-1010:005190.295210.395190.295206.03
2017-05-1009:305192.195201.385189.085193.57
2017-05-1009:005197.935212.905192.215192.21
2017-05-0915:005189.215192.165189.215192.16
2017-05-0914:305191.055194.005184.765187.57
2017-05-0914:005190.825196.705190.825191.08
2017-05-0913:305194.705197.675189.345190.56
2017-05-0913:005195.265201.035192.565194.63
2017-05-0912:305179.515195.825179.515195.23
2017-05-0912:00
2017-05-0911:305183.855184.775183.855184.77
2017-05-0911:005191.995195.475179.195182.86
2017-05-0910:305197.985200.275189.955192.05
2017-05-0910:005191.135198.605185.275198.53
2017-05-0909:305199.635202.245190.015190.01
2017-05-0909:005201.065204.925177.125200.01
2017-05-0815:005203.005203.935203.005203.93
2017-05-0814:305202.045212.495199.585203.06
2017-05-0814:005191.975205.655191.565201.49
2017-05-0813:305194.595196.525189.075190.90
2017-05-0813:005202.265205.665194.795195.17
2017-05-0812:305176.855205.305176.155205.30
2017-05-0812:00
2017-05-0811:305170.615170.635170.615170.63
2017-05-0811:005169.215176.425167.825171.68
2017-05-0810:305155.105172.575153.145169.54
2017-05-0810:005167.745169.975152.885155.48
2017-05-0809:305136.115172.795136.115168.82
2017-05-0809:005161.125181.705126.415136.12
2017-05-0215:005109.215111.975109.215111.97
2017-05-0214:305106.295111.525099.125109.12
2017-05-0214:005104.795108.805098.265106.37
2017-05-0213:305106.525110.855101.195104.99
2017-05-0213:005097.685108.725095.985106.79
2017-05-0212:305103.065104.545093.615098.25
2017-05-0212:00
2017-05-0211:305105.985107.145105.985107.14
2017-05-0211:005099.515108.915099.515106.34
2017-05-0210:305104.275104.825099.015099.01
2017-05-0210:005086.915109.005085.495102.55
2017-05-0209:305078.575089.745073.465087.06
2017-05-0209:005069.065080.715066.635078.29
2017-05-0115:005047.905047.905047.905047.90
2017-05-0114:305041.345049.745038.795047.77
2017-05-0114:005038.615042.655036.265041.36
2017-05-0113:305037.105040.025035.985038.90
2017-05-0113:005041.095041.515035.725037.07
2017-05-0112:305042.475043.305037.345041.07
2017-05-0112:00
2017-05-0111:305046.975046.975046.395046.39
2017-05-0111:005049.965051.125045.545045.54
2017-05-0110:305039.305055.605038.645049.65
2017-05-0110:005036.835040.555034.615039.25
2017-05-0109:305028.405042.595027.645037.95
2017-05-0109:005012.455030.005006.165027.72
2017-04-2815:005014.005015.225014.005015.22
2017-04-2814:305009.375012.375001.425011.27
2017-04-2814:005006.715012.145006.715009.56
2017-04-2813:305021.475022.995002.915007.14
2017-04-2813:005020.095023.645016.915021.61
2017-04-2812:305020.755024.205018.345020.21
2017-04-2812:00
2017-04-2811:305021.955023.605021.955023.60
2017-04-2811:005023.855026.325019.515021.34
2017-04-2810:305021.295025.425017.435024.05
2017-04-2810:005016.835022.815014.015021.41
2017-04-2809:305024.565026.875016.415016.82
2017-04-2809:005024.545031.445019.445025.65
2017-04-2715:005032.525032.525031.225031.22
2017-04-2714:305021.595036.385021.595036.38
2017-04-2714:005016.895025.205015.955025.03
2017-04-2713:305020.795021.625015.085017.44
2017-04-2713:005021.295027.915020.795021.09
2017-04-2712:305019.635025.805015.485021.80
2017-04-2712:00
2017-04-2711:305014.315015.905014.315015.90
2017-04-2711:005012.475017.135010.545015.30
2017-04-2710:305015.155015.545008.665012.54
2017-04-2710:005016.535021.005013.405013.88
2017-04-2709:305010.945019.615010.945016.20
2017-04-2709:004988.185012.514988.185011.23
2017-04-2615:005003.105004.935003.105004.93
2017-04-2614:304993.315002.014992.374998.42
2017-04-2614:004998.905000.944992.054993.46
2017-04-2613:304992.714999.364992.554999.07
2017-04-2613:004992.504994.164981.714992.42
2017-04-2612:304981.804992.264980.684992.26
2017-04-2612:00
2017-04-2611:304980.284982.524980.284982.52
2017-04-2611:004975.304983.934970.304981.73
2017-04-2610:304969.454975.654961.474975.13
2017-04-2610:004978.244982.294967.224968.80
2017-04-2609:304977.934990.234976.734978.61
2017-04-2609:004976.634979.404962.724979.35
2017-04-2515:004945.614945.614945.444945.44
2017-04-2514:304940.064952.444938.704945.66
2017-04-2514:004931.834941.494929.864940.06
2017-04-2513:304937.614937.974928.114930.62
2017-04-2513:004931.074941.444928.534937.70
2017-04-2512:304928.744936.014922.934931.16
2017-04-2512:00
2017-04-2511:304925.004925.004924.944924.94
2017-04-2511:004921.094927.104920.124926.12
2017-04-2510:304908.094922.274908.094920.50
2017-04-2510:004897.894908.344897.184908.06
2017-04-2509:304899.174902.274891.294897.72
2017-04-2509:004889.434898.824878.894898.82
2017-04-2415:004879.954879.954878.504878.50
2017-04-2414:304876.234885.264875.954878.02
2017-04-2414:004872.484879.404872.484876.38
2017-04-2413:304872.824876.094871.354873.38
2017-04-2413:004882.694884.454871.374872.85
2017-04-2412:304866.764885.454863.464880.53
2017-04-2412:00
2017-04-2411:304867.774870.384867.774870.38
2017-04-2411:004874.944875.324868.034868.03
2017-04-2410:304878.114880.054873.154874.94
2017-04-2410:004873.094882.894867.634878.03
2017-04-2409:304862.354872.074857.814871.06
2017-04-2409:004880.504885.644857.084861.44
2017-04-2115:004809.074809.074807.214807.21
2017-04-2114:304808.154814.434805.274814.43
2017-04-2114:004793.264807.964792.614807.87
2017-04-2113:304793.674794.214789.474792.83
2017-04-2113:004792.034795.234789.664793.67
2017-04-2112:304786.004792.734780.684791.07
2017-04-2112:00
2017-04-2111:304788.564788.654788.564788.65
2017-04-2111:004783.324792.394782.304788.59
2017-04-2110:304786.004790.664781.964783.64
2017-04-2110:004772.724788.784771.584786.93
2017-04-2109:304779.824781.344768.634773.82
2017-04-2109:004792.774792.774770.344780.76
2017-04-2015:004755.874755.874755.454755.45
2017-04-2014:304771.444771.954755.264756.65
2017-04-2014:004772.824774.504768.994770.22
2017-04-2013:304775.084775.084771.884772.96
2017-04-2013:004771.204776.064767.524776.03
2017-04-2012:304767.184771.144762.804771.14
2017-04-2012:00
2017-04-2011:304766.084766.084765.804765.80
2017-04-2011:004779.834780.384765.434766.44
2017-04-2010:304776.744779.934771.154779.93
2017-04-2010:004784.494784.864772.404776.74
2017-04-2009:304790.684791.924778.784783.41
2017-04-2009:004782.334799.914782.334791.26
2017-04-1915:004787.174787.174784.964784.96
2017-04-1914:304797.614797.614786.964786.96
2017-04-1914:004794.524799.394787.004797.56
2017-04-1913:304793.294795.904791.734794.07
2017-04-1913:004797.184798.824793.264793.74
2017-04-1912:304811.694811.694794.524797.47
2017-04-1912:00
2017-04-1911:304812.784813.584812.784813.58
2017-04-1911:004807.614812.104806.584810.55
2017-04-1910:304808.934812.774802.254808.45
2017-04-1910:004818.454823.674806.624808.87
2017-04-1909:304807.954826.404807.954818.76
2017-04-1909:004779.754808.664779.754807.87

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