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 
2017-11-2215:005938.985938.985935.475935.47
2017-11-2214:305944.815948.365933.505933.50
2017-11-2214:005936.875945.405935.105945.35
2017-11-2213:305941.605942.685936.455937.04
2017-11-2213:005946.655952.905938.485940.95
2017-11-2212:305956.725963.255946.505946.65
2017-11-2212:00
2017-11-2211:305950.145951.145950.145951.14
2017-11-2211:005954.705958.705950.395950.39
2017-11-2210:305969.365969.365954.165954.16
2017-11-2210:005954.895970.475951.915969.98
2017-11-2209:305959.765968.745950.985954.93
2017-11-2209:005969.605988.295957.585958.58
2017-11-2115:005927.865927.865926.935926.93
2017-11-2114:305937.705941.095928.165928.38
2017-11-2114:005940.865946.365933.255938.09
2017-11-2113:305949.195951.225937.675941.33
2017-11-2113:005952.055961.055946.555947.05
2017-11-2112:305949.315957.125944.345952.28
2017-11-2112:00
2017-11-2111:305950.755950.755949.455949.45
2017-11-2111:005945.935960.625943.125952.35
2017-11-2110:305949.905955.175944.865948.30
2017-11-2110:005949.425958.795945.245950.00
2017-11-2109:305975.505975.735947.025947.02
2017-11-2109:005954.785973.165943.175972.32
2017-11-2015:005918.915920.215918.915920.21
2017-11-2014:305928.535931.765922.435926.49
2017-11-2014:005918.045928.035918.045927.02
2017-11-2013:305924.315925.795916.025916.69
2017-11-2013:005917.165926.265907.425926.26
2017-11-2012:305903.865920.845901.525917.62
2017-11-2012:00
2017-11-2011:305901.575901.575900.925900.92
2017-11-2011:005894.925909.335892.085901.38
2017-11-2010:305902.715911.715893.805894.96
2017-11-2010:005899.035912.855892.395899.13
2017-11-2009:305902.125916.175895.665900.22
2017-11-2009:005896.345907.115871.745900.88
2017-11-1715:005914.125914.125912.905912.90
2017-11-1714:305895.625915.265889.255914.48
2017-11-1714:005910.025912.285892.205896.15
2017-11-1713:305902.465914.785898.175910.15
2017-11-1713:005899.205907.065889.325902.76
2017-11-1712:305935.205940.945900.375900.37
2017-11-1712:00
2017-11-1711:305912.965912.965909.705909.70
2017-11-1711:005959.335960.715907.605910.25
2017-11-1710:305971.275972.445950.435959.54
2017-11-1710:005963.495977.125960.315969.64
2017-11-1709:305962.015970.975955.185964.94
2017-11-1709:005925.445964.165899.785964.16
2017-11-1615:005881.645881.645879.555879.55
2017-11-1614:305879.045891.235873.985882.14
2017-11-1614:005875.265890.455863.595877.59
2017-11-1613:305852.945881.115848.625877.20
2017-11-1613:005827.305857.745827.305853.07
2017-11-1612:305816.585831.165815.115827.62
2017-11-1612:00
2017-11-1611:305821.245821.765821.245821.76
2017-11-1611:005802.535823.765800.715822.99
2017-11-1610:305802.335811.345799.515803.65
2017-11-1610:005785.055806.605783.735801.89
2017-11-1609:305775.805793.425772.465785.20
2017-11-1609:005743.915778.855733.075775.90
2017-11-1515:005791.885791.885787.925787.92
2017-11-1514:305796.475821.595786.615793.00
2017-11-1514:005787.605799.545773.835797.92
2017-11-1513:305786.195797.635785.285787.69
2017-11-1513:005766.815790.035766.815785.94
2017-11-1512:305795.355811.375756.605767.50
2017-11-1512:00
2017-11-1511:305795.015795.015794.695794.69
2017-11-1511:005806.485808.155787.975793.68
2017-11-1510:305813.755813.755802.095806.58
2017-11-1510:005834.885835.845804.655813.99
2017-11-1509:305828.745839.565814.895836.01
2017-11-1509:005840.995850.425808.555829.81
2017-11-1415:005906.955906.955904.695904.69
2017-11-1414:305912.995916.195896.885906.46
2017-11-1414:005919.955927.235911.505911.60
2017-11-1413:305917.955922.005915.445919.12
2017-11-1413:005921.875925.995906.705919.42
2017-11-1412:305919.345939.105916.425921.18
2017-11-1412:00
2017-11-1411:305911.435911.435910.195910.19
2017-11-1411:005918.475924.305904.215909.63
2017-11-1410:305920.365923.655912.735918.65
2017-11-1410:005916.225935.815916.225920.93
2017-11-1409:305913.905919.485892.815915.81
2017-11-1409:005888.795926.905887.615915.22
2017-11-1315:005905.615905.615904.945904.94
2017-11-1314:305928.215935.495904.515905.62
2017-11-1314:005931.385934.275927.285928.27
2017-11-1313:305928.655934.235928.655931.48
2017-11-1313:005921.875935.875921.875927.28
2017-11-1312:305921.905929.595919.215922.30
2017-11-1312:00
2017-11-1311:305923.205923.205922.325922.32
2017-11-1311:005922.105925.815909.125925.71
2017-11-1310:305928.005932.535916.705921.85
2017-11-1310:005936.475936.475918.055927.44
2017-11-1309:305934.915943.655927.075938.75
2017-11-1309:005949.795968.655934.725934.72
2017-11-1015:005971.735971.735969.435969.43
2017-11-1014:305970.865975.385960.345973.69
2017-11-1014:005952.185976.155952.185972.41
2017-11-1013:305948.595957.075942.815952.70
2017-11-1013:005922.215950.495919.655948.63
2017-11-1012:305915.175931.785913.725923.44
2017-11-1012:00
2017-11-1011:305899.285899.625899.285899.62
2017-11-1011:005918.595928.345896.285898.21
2017-11-1010:305928.665938.105916.415918.35
2017-11-1010:005897.155927.265895.135926.38
2017-11-1009:305888.155895.935870.915895.40
2017-11-1009:005911.885917.275887.725889.10
2017-11-0915:005959.545959.545956.755956.75
2017-11-0914:305905.705966.485877.365958.58
2017-11-0914:006024.376024.375912.705914.84
2017-11-0913:306062.766064.426018.076023.78
2017-11-0913:006062.536072.116061.616062.62
2017-11-0912:306048.966066.976040.236062.23
2017-11-0912:00
2017-11-0911:306077.136077.136076.646076.64
2017-11-0911:006038.556079.706038.396077.51
2017-11-0910:306014.286042.026014.286042.02
2017-11-0910:006021.506024.016010.046013.13
2017-11-0909:306022.726030.376009.316019.76
2017-11-0909:005991.356025.225991.356023.23
2017-11-0815:005941.035941.035938.865938.86
2017-11-0814:305940.245947.565939.045942.62
2017-11-0814:005937.595948.525936.185940.77
2017-11-0813:305931.715941.215927.685937.25
2017-11-0813:005929.575933.685924.415931.75
2017-11-0812:305906.315930.775903.465929.75
2017-11-0812:00
2017-11-0811:305913.845913.845913.135913.13
2017-11-0811:005905.365917.245903.755914.19
2017-11-0810:305897.515907.655896.615904.73
2017-11-0810:005877.585904.565875.995895.39
2017-11-0809:305872.215876.855858.115876.85
2017-11-0809:005874.675879.255862.825878.52
2017-11-0715:005893.415893.415890.725890.72
2017-11-0714:305878.805896.705878.805891.65
2017-11-0714:005871.655878.835868.635878.83
2017-11-0713:305878.445883.535871.645871.85
2017-11-0713:005867.825879.245858.485878.23
2017-11-0712:305849.935868.925846.915867.59
2017-11-0712:00
2017-11-0711:305841.235842.115841.235842.11
2017-11-0711:005841.145861.995838.645842.43
2017-11-0710:305831.595842.855824.895842.30
2017-11-0710:005815.925830.125814.985830.12
2017-11-0709:305808.375820.365808.375814.91
2017-11-0709:005798.395828.305790.535808.67
2017-11-0615:005842.125843.305842.125843.30
2017-11-0614:305840.945851.955838.725842.24
2017-11-0614:005830.355841.455829.575840.59
2017-11-0613:305822.875832.405820.405830.69
2017-11-0613:005831.235833.235808.535822.43
2017-11-0612:305832.105833.055822.165828.81
2017-11-0612:00
2017-11-0611:305834.415834.415834.285834.28
2017-11-0611:005843.365843.975831.975832.91
2017-11-0610:305843.845849.395839.335842.81
2017-11-0610:005842.495859.185839.585843.65
2017-11-0609:305841.375845.185838.585843.17
2017-11-0609:005865.445865.445841.025841.62
2017-11-0215:005827.035827.955827.035827.95
2017-11-0214:305815.335830.015814.355828.05
2017-11-0214:005809.295816.065805.985815.56
2017-11-0213:305814.935822.515807.475809.18
2017-11-0213:005815.965821.245814.235816.11
2017-11-0212:305824.695828.765814.805815.91
2017-11-0212:00
2017-11-0211:305821.235821.815821.235821.81
2017-11-0211:005816.085821.565813.385819.00
2017-11-0210:305810.895817.585809.475816.09
2017-11-0210:005809.475812.485804.225811.30
2017-11-0209:305805.405810.105795.565810.10
2017-11-0209:005841.605842.415799.105805.66
2017-11-0115:005829.215829.215825.855825.85
2017-11-0114:305813.285836.265813.285828.72
2017-11-0114:005811.915820.065809.955812.51
2017-11-0113:305815.385818.025810.625811.60
2017-11-0113:005799.195816.135799.195814.13
2017-11-0112:305805.085811.345796.085799.59
2017-11-0112:00
2017-11-0111:305805.505808.365805.505808.36
2017-11-0111:005816.325822.395807.875807.87
2017-11-0110:305806.515817.735805.545817.73
2017-11-0110:005795.095809.195795.095806.80
2017-11-0109:305785.055796.925784.155795.96
2017-11-0109:005777.635792.785777.635784.83
2017-10-3115:005734.115734.805734.115734.80
2017-10-3114:305730.405739.095728.855734.77
2017-10-3114:005741.725741.725729.065730.68
2017-10-3113:305732.465743.135729.565742.42
2017-10-3113:005729.385732.605723.925732.18
2017-10-3112:305734.595734.595724.795728.66
2017-10-3112:00
2017-10-3111:305718.315718.505718.315718.50
2017-10-3111:005729.595729.595717.585718.41
2017-10-3110:305717.455730.785717.205729.89
2017-10-3110:005715.335721.025714.695717.45
2017-10-3109:305704.825717.625700.865716.00
2017-10-3109:005722.885727.865697.625705.73
2017-10-3015:005736.355736.355735.335735.33
2017-10-3014:305733.165737.155727.325734.82
2017-10-3014:005723.185733.525721.295732.88
2017-10-3013:305730.905732.155724.575725.39
2017-10-3013:005731.515732.765722.605730.63
2017-10-3012:305740.025745.425731.495731.56
2017-10-3012:00
2017-10-3011:305730.325730.695730.325730.69
2017-10-3011:005725.695734.845711.545730.14
2017-10-3010:305747.435749.255725.665725.89
2017-10-3010:005742.425747.625740.785747.00
2017-10-3009:305758.215759.905733.815742.59
2017-10-3009:005769.835778.625757.745757.74
2017-10-2715:005786.215786.215784.805784.80
2017-10-2714:305788.885794.225780.795780.79
2017-10-2714:005795.995799.665782.465787.75
2017-10-2713:305788.595806.485787.315796.71
2017-10-2713:005777.615794.885772.275792.89
2017-10-2712:305772.375784.945767.465776.23
2017-10-2712:00
2017-10-2711:305759.455760.385759.455760.38
2017-10-2711:005763.625777.315757.325758.74
2017-10-2710:305766.545769.165762.795762.79
2017-10-2710:005768.025768.025761.325766.30
2017-10-2709:305755.845773.675753.275769.65
2017-10-2709:005790.335790.335756.435756.90
2017-10-2615:005740.345740.345739.255739.25
2017-10-2614:305741.035745.285735.125739.34
2017-10-2614:005748.285749.675737.235740.51
2017-10-2613:305738.425748.655738.425748.18
2017-10-2613:005748.535748.535738.485738.49
2017-10-2612:305734.055749.955731.255748.73
2017-10-2612:00
2017-10-2611:305735.415738.425735.415738.42
2017-10-2611:005731.815737.785729.595736.05
2017-10-2610:305732.565738.225729.315731.87
2017-10-2610:005734.365746.195731.475732.70
2017-10-2609:305739.895745.745734.165734.21
2017-10-2609:005739.915757.605729.915739.99
2017-10-2515:005749.895750.385749.895750.38
2017-10-2514:305747.285755.345736.575751.44
2017-10-2514:005775.975776.135743.765747.32
2017-10-2513:305773.995780.775773.705776.82
2017-10-2513:005770.485776.055768.775773.73
2017-10-2512:305769.015774.435765.145770.48
2017-10-2512:00
2017-10-2511:305759.245760.895759.245760.89
2017-10-2511:005761.045771.065755.665759.45
2017-10-2510:305764.975768.435756.315761.09
2017-10-2510:005761.895769.305759.505765.34
2017-10-2509:305778.785779.555759.125762.05
2017-10-2509:005785.695794.555776.135778.88
2017-10-2415:005776.645776.645774.085774.08
2017-10-2414:305770.265777.215766.055777.21
2017-10-2414:005759.835770.665758.895770.66
2017-10-2413:305744.355759.915743.905759.47
2017-10-2413:005744.995749.185743.075746.26
2017-10-2412:305750.065751.265744.385744.99
2017-10-2412:00
2017-10-2411:305749.215750.755749.215750.75
2017-10-2411:005743.175751.045742.345748.59
2017-10-2410:305740.825745.595738.665742.64
2017-10-2410:005729.395740.555728.905740.55
2017-10-2409:305746.165746.165731.415731.41
2017-10-2409:005717.875745.885717.875745.63
2017-10-2315:005714.595714.745714.595714.74
2017-10-2314:305723.345723.345715.025718.42
2017-10-2314:005713.135723.575709.345723.17
2017-10-2313:305711.065717.455709.485713.24
2017-10-2313:005711.525719.695711.315711.31
2017-10-2312:305711.705713.465707.085711.81
2017-10-2312:00
2017-10-2311:305708.885710.125708.885710.12
2017-10-2311:005703.595710.065703.595708.54
2017-10-2310:305700.415711.365700.305703.46
2017-10-2310:005698.205702.625695.975699.30
2017-10-2309:305700.235703.885685.775698.13
2017-10-2309:005717.615722.095688.805700.20
2017-10-2015:005660.545660.545659.025659.02
2017-10-2014:305652.785658.045651.145658.04
2017-10-2014:005651.965653.675648.285652.49
2017-10-2013:305653.015659.665649.475652.48
2017-10-2013:005663.025663.385652.785654.12
2017-10-2012:305668.025670.165661.355662.92
2017-10-2012:00
2017-10-2011:305665.215665.215663.335663.33
2017-10-2011:005666.135670.645665.065666.74
2017-10-2010:305656.975669.415656.085666.13
2017-10-2010:005658.225662.055649.075656.97
2017-10-2009:305651.515662.525650.895656.26
2017-10-2009:005663.435676.375648.685653.69
2017-10-1915:005675.935677.425675.935677.42
2017-10-1914:305674.405676.985668.395676.98
2017-10-1914:005668.865676.435667.995673.77
2017-10-1913:305663.955669.575663.955669.13
2017-10-1913:005675.905678.065658.975660.85
2017-10-1912:305683.845689.945675.395675.99
2017-10-1912:00
2017-10-1911:305688.035690.525688.035690.52
2017-10-1911:005678.175692.195676.635688.07
2017-10-1910:305671.165680.255671.165677.87
2017-10-1910:005669.515672.605664.425671.40
2017-10-1909:305681.225681.965663.925669.52
2017-10-1909:005668.235682.125664.705681.24
2017-10-1815:005655.815655.815655.705655.70
2017-10-1814:305661.315664.625654.575658.40
2017-10-1814:005648.525663.045644.395661.22
2017-10-1813:305649.535652.915646.645647.59
2017-10-1813:005653.595655.335648.715649.54
2017-10-1812:305652.195652.735648.335652.73
2017-10-1812:00
2017-10-1811:305654.705654.705654.375654.37
2017-10-1811:005665.875665.905652.075655.84
2017-10-1810:305664.035667.765659.765665.88
2017-10-1810:005651.375664.485651.175663.81
2017-10-1809:305655.865656.345638.105650.55
2017-10-1809:005639.345660.045629.875656.44

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。 

Twitter