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 
2017-01-2315:004716.254716.254715.774715.77
2017-01-2314:304739.674743.634715.924718.51
2017-01-2314:004742.054743.824732.154738.02
2017-01-2313:304721.594741.544721.314741.54
2017-01-2313:004725.364725.364717.484721.80
2017-01-2312:304723.754731.664723.754725.36
2017-01-2312:00
2017-01-2311:304727.704729.364727.704729.36
2017-01-2311:004723.104727.084720.164727.07
2017-01-2310:304726.314730.434720.054724.13
2017-01-2310:004727.394734.484725.494726.23
2017-01-2309:304719.564730.494713.544727.61
2017-01-2309:004744.414749.744715.494721.08
2017-01-2015:004796.764796.764796.614796.61
2017-01-2014:304804.194810.294800.104800.10
2017-01-2014:004796.104806.454796.034805.17
2017-01-2013:304794.984797.134788.594795.81
2017-01-2013:004783.074798.744783.044795.81
2017-01-2012:304783.474793.294779.504783.07
2017-01-2012:00
2017-01-2011:304780.634782.394780.634782.39
2017-01-2011:004770.694780.284762.364780.28
2017-01-2010:304772.334775.914755.804769.74
2017-01-2010:004797.414797.414774.754775.05
2017-01-2009:304778.574802.234778.574797.35
2017-01-2009:004770.064782.134754.024773.12
2017-01-1915:004774.214774.214771.294771.29
2017-01-1914:304782.824783.934773.164775.67
2017-01-1914:004778.174785.354774.384782.99
2017-01-1913:304763.294778.494763.294778.41
2017-01-1913:004766.864768.704759.364762.69
2017-01-1912:304752.744768.874746.434766.95
2017-01-1912:00
2017-01-1911:304751.604752.804751.604752.80
2017-01-1911:004772.474772.714749.104751.46
2017-01-1910:304767.454772.764767.234772.76
2017-01-1910:004763.434769.404759.424767.74
2017-01-1909:304763.444777.214758.624763.73
2017-01-1909:004767.054787.534763.734763.73
2017-01-1815:004732.164732.164729.314729.31
2017-01-1814:304743.384744.454734.504738.81
2017-01-1814:004711.164742.594710.154742.59
2017-01-1813:304713.734717.424709.434712.29
2017-01-1813:004707.764713.114702.634712.03
2017-01-1812:304700.844711.894695.644707.61
2017-01-1812:00
2017-01-1811:304706.544706.544705.764705.76
2017-01-1811:004697.574709.854693.724706.24
2017-01-1810:304703.244709.654696.864697.75
2017-01-1810:004682.164705.934682.164703.21
2017-01-1809:304697.064708.054682.974683.09
2017-01-1809:004719.024731.024695.034696.91
2017-01-1715:004741.254741.634741.254741.63
2017-01-1714:304758.564760.304742.564747.91
2017-01-1714:004766.284766.404751.174758.72
2017-01-1713:304773.644776.174760.744765.19
2017-01-1713:004779.934782.814769.304773.06
2017-01-1712:304782.854785.094773.044778.86
2017-01-1712:00
2017-01-1711:304787.824787.824787.794787.79
2017-01-1711:004797.284797.284783.824787.67
2017-01-1710:304800.564800.564788.384797.28
2017-01-1710:004773.394801.064773.394801.06
2017-01-1709:304785.254786.874757.914772.92
2017-01-1709:004831.264833.314774.324785.16
2017-01-1615:004827.674827.674826.084826.08
2017-01-1614:304836.024839.254827.914829.92
2017-01-1614:004839.534841.614833.724836.02
2017-01-1613:304833.914843.564833.624840.43
2017-01-1613:004826.284836.844823.004834.09
2017-01-1612:304832.844836.864823.444826.99
2017-01-1612:00
2017-01-1611:304838.204839.924838.204839.92
2017-01-1611:004853.864855.234836.094837.89
2017-01-1610:304861.814871.384852.784853.86
2017-01-1610:004878.254880.824854.994861.81
2017-01-1609:304875.974881.474870.734878.28
2017-01-1609:004869.134892.644865.094876.43
2017-01-1315:004892.314892.314890.044890.04
2017-01-1314:304877.854888.834877.854888.67
2017-01-1314:004870.814884.064870.744879.35
2017-01-1313:304876.854878.234869.224871.23
2017-01-1313:004876.674884.364876.004876.80
2017-01-1312:304879.854888.664875.354877.20
2017-01-1312:00
2017-01-1311:304872.714872.954872.714872.95
2017-01-1311:004872.814874.484863.104872.72
2017-01-1310:304863.804873.724861.454873.00
2017-01-1310:004866.144870.684860.664863.50
2017-01-1309:304863.784866.454857.374865.63
2017-01-1309:004834.004869.004831.864863.10
2017-01-1215:004834.664834.664833.894833.89
2017-01-1214:304840.504844.564831.214838.13
2017-01-1214:004828.204849.374828.164840.26
2017-01-1213:304821.674831.784818.764826.94
2017-01-1213:004823.024823.814815.214821.78
2017-01-1212:304849.174849.174821.954822.78
2017-01-1212:00
2017-01-1211:304854.474854.474854.174854.17
2017-01-1211:004854.504855.274842.364852.74
2017-01-1210:304851.714860.574850.814854.21
2017-01-1210:004846.074851.834839.284851.83
2017-01-1209:304833.994848.294829.764846.08
2017-01-1209:004892.824892.824828.224831.13
2017-01-1115:004918.544918.544917.294917.29
2017-01-1114:304913.414923.124913.404916.52
2017-01-1114:004914.004920.244912.104913.33
2017-01-1113:304914.654916.634912.254915.12
2017-01-1113:004919.214919.214912.224914.71
2017-01-1112:304918.384922.224913.234919.50
2017-01-1112:00
2017-01-1111:304920.654921.114920.654921.11
2017-01-1111:004922.454930.884918.814922.21
2017-01-1110:304916.944922.874914.944922.59
2017-01-1110:004936.024936.024915.644916.28
2017-01-1109:304932.794938.044927.584936.31
2017-01-1109:004934.924939.394920.754930.34
2017-01-1015:004905.724905.724904.554904.55
2017-01-1014:304902.854918.634902.854908.72
2017-01-1014:004914.124917.694900.854902.65
2017-01-1013:304896.914915.054896.164915.05
2017-01-1013:004898.934908.614894.704896.22
2017-01-1012:304931.014931.084899.394899.54
2017-01-1012:00
2017-01-1011:304953.384954.074953.384954.07
2017-01-1011:004939.694960.494939.694952.31
2017-01-1010:304944.604949.594937.764939.83
2017-01-1010:004942.434946.124930.224945.05
2017-01-1009:304957.494958.894941.494942.61
2017-01-1009:004939.154967.784937.794958.23
2017-01-0615:004926.994926.994926.864926.86
2017-01-0614:304930.904938.544929.514930.35
2017-01-0614:004932.994933.574923.614930.90
2017-01-0613:304924.054935.014914.994931.86
2017-01-0613:004938.894939.464923.184923.90
2017-01-0612:304927.524942.404925.144940.03
2017-01-0612:00
2017-01-0611:304924.574924.574923.754923.75
2017-01-0611:004926.374929.814921.504924.20
2017-01-0610:304929.634934.524922.314925.93
2017-01-0610:004925.744931.804924.454929.58
2017-01-0609:304928.604935.604919.514925.56
2017-01-0609:004912.784932.114903.184927.89
2017-01-0515:004933.014933.524933.014933.52
2017-01-0514:304925.144937.404923.964932.18
2017-01-0514:004922.964932.054922.944927.04
2017-01-0513:304928.434931.184919.184923.01
2017-01-0513:004933.944935.744927.394928.31
2017-01-0512:304931.994942.114931.414933.94
2017-01-0512:00
2017-01-0511:304934.024934.024932.154932.15
2017-01-0511:004933.194936.834927.974932.79
2017-01-0510:304936.384944.304929.004935.35
2017-01-0510:004935.004939.384929.514937.49
2017-01-0509:304938.704951.134932.744933.55
2017-01-0509:004931.874938.624922.454938.62
2017-01-0415:004938.604938.604936.974936.97
2017-01-0414:304933.794938.094929.714936.60
2017-01-0414:004922.824935.154922.374932.17
2017-01-0413:304921.354926.634918.274921.99
2017-01-0413:004921.764929.504917.714920.89
2017-01-0412:304924.994936.394914.074922.13
2017-01-0412:00
2017-01-0411:304925.224925.224924.674924.67
2017-01-0411:004926.704931.434916.444925.48
2017-01-0410:304921.634930.004918.064923.46
2017-01-0410:004913.204922.164906.504920.94
2017-01-0409:304891.044919.554885.914913.20
2017-01-0409:004896.084912.094880.764888.90
2016-12-3015:004856.674859.614856.674859.61
2016-12-3014:304861.624867.754853.134853.13
2016-12-3014:004848.624861.124848.624861.12
2016-12-3013:304856.584856.584849.914849.91
2016-12-3013:004841.684859.354838.614857.16
2016-12-3012:304833.664843.054829.614841.97
2016-12-3012:00
2016-12-3011:304820.604821.744820.604821.74
2016-12-3011:004820.054825.324815.214820.53
2016-12-3010:304803.824820.704803.824820.70
2016-12-3010:004818.534818.534803.064803.74
2016-12-3009:304829.174830.034817.224820.57
2016-12-3009:004812.634832.834807.614830.09
2016-12-2915:004827.124827.124826.284826.28
2016-12-2914:304820.954832.394818.844829.32
2016-12-2914:004829.254830.034816.334821.24
2016-12-2913:304823.594830.324816.564829.43
2016-12-2913:004820.374827.934809.564822.66
2016-12-2912:304837.014837.974817.914820.16
2016-12-2912:00
2016-12-2911:304837.164837.164835.864835.86
2016-12-2911:004828.864839.274823.394838.44
2016-12-2910:304815.084837.224815.084828.60
2016-12-2910:004832.044834.484813.014816.98
2016-12-2909:304823.034840.134823.034831.35
2016-12-2909:004842.844849.424818.854823.04
2016-12-2815:004856.734856.734855.414855.41
2016-12-2814:304860.294862.054851.854853.93
2016-12-2814:004865.334866.084860.184860.26
2016-12-2813:304859.064866.624859.064865.33
2016-12-2813:004854.154860.834852.604858.63
2016-12-2812:304847.824859.074845.404854.22
2016-12-2812:00
2016-12-2811:304842.014843.334842.014843.33
2016-12-2811:004835.774842.934834.564839.58
2016-12-2810:304841.254843.194834.224835.77
2016-12-2810:004833.274841.564829.454841.26
2016-12-2809:304836.444838.494831.174833.27
2016-12-2809:004851.724858.344836.334836.59
2016-12-2715:004852.824852.824850.764850.76
2016-12-2714:304850.294856.854845.954853.23
2016-12-2714:004846.894852.654844.724850.02
2016-12-2713:304851.804855.274845.414846.82
2016-12-2713:004856.604860.784851.884851.88
2016-12-2712:304864.664867.554856.854857.54
2016-12-2712:00
2016-12-2711:304863.544865.184863.544865.18
2016-12-2711:004858.764865.854855.624863.18
2016-12-2710:304857.054871.684856.234858.76
2016-12-2710:004860.334862.054851.664858.13
2016-12-2709:304855.674861.434849.774859.92
2016-12-2709:004845.514860.484844.894855.71
2016-12-2615:004849.024849.264849.024849.26
2016-12-2614:304859.894860.624847.444853.26
2016-12-2614:004860.834863.254854.244861.02
2016-12-2613:304856.454862.164854.194862.01
2016-12-2613:004845.724859.054844.644856.63
2016-12-2612:304841.844850.624836.904845.82
2016-12-2612:00
2016-12-2611:304841.424841.424840.164840.16
2016-12-2611:004846.374846.974836.624843.31
2016-12-2610:304838.024846.424837.104846.37
2016-12-2610:004824.764841.184824.764838.69
2016-12-2609:304826.284835.904824.504824.50
2016-12-2609:004807.804832.484807.144826.33
2016-12-2215:004767.704771.994767.704771.99
2016-12-2214:304756.604769.884754.214769.88
2016-12-2214:004765.824768.854751.284755.59
2016-12-2213:304767.544771.644762.814768.07
2016-12-2213:004762.564771.014761.284768.20
2016-12-2212:304758.584766.364753.734762.56
2016-12-2212:00
2016-12-2211:304757.234759.794757.234759.79
2016-12-2211:004753.574761.454751.574759.02
2016-12-2210:304763.554767.634753.204753.93
2016-12-2210:004760.224774.304757.904762.46
2016-12-2209:304755.744783.614755.744759.78
2016-12-2209:004803.024803.024737.284755.72
2016-12-2115:004816.034816.544816.034816.54
2016-12-2114:304807.094818.504805.294816.59
2016-12-2114:004809.604816.234806.924807.38
2016-12-2113:304834.104834.334807.734810.08
2016-12-2113:004848.084850.594835.534835.53
2016-12-2112:304859.694864.074848.074848.88
2016-12-2112:00
2016-12-2111:304861.304861.304859.324859.32
2016-12-2111:004866.274866.274856.324861.12
2016-12-2110:304868.014868.844861.034866.34
2016-12-2110:004886.214886.214867.294868.11
2016-12-2109:304883.944887.824878.094886.21
2016-12-2109:004894.484897.554879.984884.15
2016-12-2015:004905.204905.204904.054904.05
2016-12-2014:304902.774908.934901.254904.88
2016-12-2014:004892.884907.274892.224902.27
2016-12-2013:304885.564894.004884.004891.67
2016-12-2013:004869.274885.564869.274885.56
2016-12-2012:304861.054875.454861.054869.35
2016-12-2012:00
2016-12-2011:304858.744858.744857.104857.10
2016-12-2011:004848.764862.324848.664861.25
2016-12-2010:304868.454868.454848.014848.75
2016-12-2010:004865.214878.124864.364868.45
2016-12-2009:304867.604872.484856.054865.18
2016-12-2009:004862.294868.244845.484868.24
2016-12-1915:004859.344859.344855.294855.29
2016-12-1914:304855.974860.114852.364855.50
2016-12-1914:004855.274858.704850.274856.21
2016-12-1913:304857.424864.724855.074855.11
2016-12-1913:004860.454860.504846.544857.60
2016-12-1912:304848.464859.814847.124859.81
2016-12-1912:00
2016-12-1911:304847.404848.454847.404848.45
2016-12-1911:004848.664853.084845.724847.44
2016-12-1910:304846.234851.004839.374848.10
2016-12-1910:004847.854854.794844.324846.31
2016-12-1909:304851.464855.334842.154848.20
2016-12-1909:004857.554874.774852.384853.29
2016-12-1615:004861.904861.904861.494861.49
2016-12-1614:304862.534866.384856.674865.72
2016-12-1614:004857.894862.724856.244862.72
2016-12-1613:304851.634859.544847.184857.87
2016-12-1613:004852.894855.914848.574851.53
2016-12-1612:304854.534861.924847.454852.06
2016-12-1612:00
2016-12-1611:304861.314861.314859.454859.45
2016-12-1611:004853.814864.034852.514860.29
2016-12-1610:304845.034858.584844.444853.81
2016-12-1610:004857.864861.524839.574843.15
2016-12-1609:304860.494863.514842.654858.17
2016-12-1609:004844.404866.474844.404860.78
2016-12-1515:004799.434800.124799.434800.12
2016-12-1514:304807.594807.594792.304795.31
2016-12-1514:004803.064813.804803.064808.64
2016-12-1513:304785.414806.314785.414802.90
2016-12-1513:004769.704790.144766.734785.79
2016-12-1512:304772.694782.804771.194771.19
2016-12-1512:00
2016-12-1511:304772.124773.244772.124773.24
2016-12-1511:004783.404784.594769.154773.20
2016-12-1510:304780.154789.934779.374783.88
2016-12-1510:004793.904795.424778.594780.15
2016-12-1509:304792.774817.034788.304791.83
2016-12-1509:004756.154804.524755.214792.76
2016-12-1415:004743.854743.854743.034743.03
2016-12-1414:304750.074752.004739.694743.32
2016-12-1414:004747.674754.654746.084748.95
2016-12-1413:304743.714747.914740.974747.91
2016-12-1413:004741.594744.754735.064743.78
2016-12-1412:304736.514751.934734.644741.21
2016-12-1412:00
2016-12-1411:304737.634738.654737.634738.65
2016-12-1411:004741.534745.034733.264736.71
2016-12-1410:304734.374742.514734.374741.82
2016-12-1410:004732.834739.634725.674735.45
2016-12-1409:304734.254741.414732.074733.84
2016-12-1409:004709.404740.464709.404734.08

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