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 
2017-02-2815:004840.794841.104840.794841.10
2017-02-2814:304853.444853.694838.664840.69
2017-02-2814:004852.714856.004849.354853.44
2017-02-2813:304852.624855.884849.154853.83
2017-02-2813:004856.384859.764851.224852.75
2017-02-2812:304858.764860.954851.844856.49
2017-02-2812:00
2017-02-2811:304857.094857.094855.864855.86
2017-02-2811:004844.954856.854844.954856.47
2017-02-2810:304851.684853.624844.344844.34
2017-02-2810:004846.074853.774845.234852.80
2017-02-2809:304853.154859.684841.354845.57
2017-02-2809:004839.434858.394835.524853.99
2017-02-2715:004819.624820.464819.624820.46
2017-02-2714:304815.534824.894809.794819.66
2017-02-2714:004819.164821.694813.114815.36
2017-02-2713:304826.294829.014818.594818.59
2017-02-2713:004819.664831.304819.664827.91
2017-02-2712:304822.944829.934817.144819.88
2017-02-2712:00
2017-02-2711:304808.434808.434807.724807.72
2017-02-2711:004807.894812.324803.914809.48
2017-02-2710:304799.474813.894795.184809.05
2017-02-2710:004818.794822.314787.444799.27
2017-02-2709:304816.734823.714813.414817.74
2017-02-2709:004813.194830.464809.644816.60
2017-02-2415:004854.394854.724854.394854.72
2017-02-2414:304852.864854.574845.104854.39
2017-02-2414:004853.394854.724849.644853.12
2017-02-2413:304849.684857.244849.414852.09
2017-02-2413:004857.154858.124841.314849.36
2017-02-2412:304858.644861.654856.854857.26
2017-02-2412:00
2017-02-2411:304865.004865.004863.654863.65
2017-02-2411:004869.714870.424861.184863.70
2017-02-2410:304866.714869.954864.404869.77
2017-02-2410:004869.604872.224862.904866.51
2017-02-2409:304840.004873.234840.004869.80
2017-02-2409:004836.094848.154834.764840.72
2017-02-2315:004860.814862.094860.814862.09
2017-02-2314:304848.994861.314848.864860.84
2017-02-2314:004850.114850.284842.164848.70
2017-02-2313:304852.474857.944850.514850.51
2017-02-2313:004855.364857.454851.664852.37
2017-02-2312:304856.084862.084851.594855.36
2017-02-2312:00
2017-02-2311:304857.574857.574857.214857.21
2017-02-2311:004848.384860.394848.034858.06
2017-02-2310:304852.314852.854843.704849.02
2017-02-2310:004849.424853.044844.224852.16
2017-02-2309:304861.194862.424849.324849.32
2017-02-2309:004870.764870.764858.044861.48
2017-02-2215:004862.994862.994862.254862.25
2017-02-2214:304858.914863.874857.814862.37
2017-02-2214:004862.924865.884859.354859.74
2017-02-2213:304865.404865.404860.774863.01
2017-02-2213:004870.294873.474865.834865.83
2017-02-2212:304868.334872.394866.394869.72
2017-02-2212:00
2017-02-2211:304869.274869.294869.274869.29
2017-02-2211:004865.274872.434865.274869.45
2017-02-2210:304877.234878.754865.194866.13
2017-02-2210:004880.324881.684874.664877.21
2017-02-2209:304869.354883.024868.754880.55
2017-02-2209:004861.414873.014860.554869.47
2017-02-2115:004869.394870.504869.394870.50
2017-02-2114:304864.574869.154863.744868.63
2017-02-2114:004864.754866.204860.834863.49
2017-02-2113:304868.654869.974862.874864.75
2017-02-2113:004866.924873.914866.404869.78
2017-02-2112:304862.904867.584855.944866.52
2017-02-2112:00
2017-02-2111:304849.334849.334849.034849.03
2017-02-2111:004850.194850.804846.554849.23
2017-02-2110:304839.444854.624839.444850.18
2017-02-2110:004840.474846.704833.944839.34
2017-02-2109:304830.824840.444828.134840.44
2017-02-2109:004831.474833.764819.154830.93
2017-02-2015:004838.804838.804838.184838.18
2017-02-2014:304835.914842.664834.854836.64
2017-02-2014:004838.644841.094836.424836.42
2017-02-2013:304837.154842.084834.824837.91
2017-02-2013:004838.134839.484834.684836.68
2017-02-2012:304834.084841.764831.804837.47
2017-02-2012:00
2017-02-2011:304820.404822.494820.404822.49
2017-02-2011:004819.114824.404818.254820.82
2017-02-2010:304813.454822.324812.004819.09
2017-02-2010:004816.384817.764809.844813.45
2017-02-2009:304806.514821.524806.514816.25
2017-02-2009:004813.034817.844800.204806.70
2017-02-1715:004835.594835.594835.564835.56
2017-02-1714:304832.674834.964827.534834.96
2017-02-1714:004828.014834.204826.924832.96
2017-02-1713:304823.374831.394823.374827.47
2017-02-1713:004816.254826.494814.474824.18
2017-02-1712:304817.524817.554808.394816.01
2017-02-1712:00
2017-02-1711:304823.804823.804821.774821.77
2017-02-1711:004827.574830.654821.054824.03
2017-02-1710:304817.054826.844815.864826.84
2017-02-1710:004808.104817.054806.494817.05
2017-02-1709:304795.654811.854787.454807.44
2017-02-1709:004789.504803.054784.704796.09
2017-02-1615:004820.864820.864820.594820.59
2017-02-1614:304814.994827.074809.864822.37
2017-02-1614:004826.414826.494813.814814.95
2017-02-1613:304820.184829.094817.594826.41
2017-02-1613:004829.834829.834819.924820.18
2017-02-1612:304814.384832.924813.474829.69
2017-02-1612:00
2017-02-1611:304814.874814.874814.434814.43
2017-02-1611:004809.364822.514808.244814.99
2017-02-1610:304834.884837.174798.174809.54
2017-02-1610:004840.804841.644834.034834.21
2017-02-1609:304845.044847.064837.494841.01
2017-02-1609:004851.804851.804835.284844.98
2017-02-1515:004854.804854.804854.264854.26
2017-02-1514:304857.154860.764854.454857.49
2017-02-1514:004856.754858.524850.934857.40
2017-02-1513:304854.444856.724851.154856.72
2017-02-1513:004850.504855.254848.204854.18
2017-02-1512:304862.434862.434850.524850.79
2017-02-1512:00
2017-02-1511:304860.044860.054860.044860.05
2017-02-1511:004860.744869.674860.404860.40
2017-02-1510:304854.764865.354854.714860.51
2017-02-1510:004853.494857.494851.904854.81
2017-02-1509:304848.914858.874846.724853.32
2017-02-1509:004858.424868.134849.074849.07
2017-02-1415:004808.324808.324808.204808.20
2017-02-1414:304831.844832.524802.984805.62
2017-02-1414:004833.044833.444823.524830.47
2017-02-1413:304842.014842.974832.904833.21
2017-02-1413:004842.534842.534831.694841.77
2017-02-1412:304868.144869.534842.834842.83
2017-02-1412:00
2017-02-1411:304861.944861.944861.104861.10
2017-02-1411:004859.634867.224859.634862.85
2017-02-1410:304879.234883.094858.734859.48
2017-02-1410:004889.874890.154870.744877.71
2017-02-1409:304878.634894.884874.834890.19
2017-02-1409:004954.984955.044877.674877.67
2017-02-1315:004953.584954.914953.584954.91
2017-02-1314:304958.384959.774947.944952.49
2017-02-1314:004948.914960.174948.314957.45
2017-02-1313:304950.784952.554946.184948.55
2017-02-1313:004953.694953.794946.004950.18
2017-02-1312:304959.974960.494952.704954.84
2017-02-1312:00
2017-02-1311:304950.984953.454950.984953.45
2017-02-1311:004952.444956.354950.694952.05
2017-02-1310:304940.294956.214940.294951.46
2017-02-1310:004938.994947.184935.454939.74
2017-02-1309:304945.404948.584934.224939.09
2017-02-1309:004957.574962.594942.794945.28
2017-02-1015:004924.534924.814924.534924.81
2017-02-1014:304909.094925.644908.784923.60
2017-02-1014:004913.404914.824905.364909.25
2017-02-1013:304910.864916.234909.274913.24
2017-02-1013:004913.914921.634910.744910.89
2017-02-1012:304911.874915.814909.314914.23
2017-02-1012:00
2017-02-1011:304914.284917.224914.284917.22
2017-02-1011:004915.364917.354912.114913.35
2017-02-1010:304911.254920.524909.364915.13
2017-02-1010:004893.564915.374887.504911.14
2017-02-1009:304893.964902.054893.144894.40
2017-02-1009:004863.214896.944854.054893.73
2017-02-0915:004811.674815.814811.674815.81
2017-02-0914:304817.654820.094804.264809.91
2017-02-0914:004806.784817.844805.824817.84
2017-02-0913:304807.914808.954801.244806.04
2017-02-0913:004807.264811.844806.094807.91
2017-02-0912:304809.624815.934802.064807.05
2017-02-0912:00
2017-02-0911:304815.384815.384813.184813.18
2017-02-0911:004807.994817.044807.994815.21
2017-02-0910:304799.474808.604797.774807.67
2017-02-0910:004789.104802.694788.804799.62
2017-02-0909:304782.514791.774781.764790.15
2017-02-0909:004799.154810.814776.574781.63
2017-02-0815:004814.354814.354813.534813.53
2017-02-0814:304798.574814.784797.224813.00
2017-02-0814:004797.804800.524794.734797.74
2017-02-0813:304795.074798.384793.744797.64
2017-02-0813:004784.794795.824782.964795.03
2017-02-0812:304778.914789.324778.474783.60
2017-02-0812:00
2017-02-0811:304770.944770.944768.784768.78
2017-02-0811:004774.454782.394772.124772.12
2017-02-0810:304768.874776.994768.574774.28
2017-02-0810:004788.634794.574768.374768.46
2017-02-0809:304776.464797.284776.464788.39
2017-02-0809:004782.454789.074769.144772.16
2017-02-0715:004793.784793.924793.784793.92
2017-02-0714:304799.244799.724790.984791.23
2017-02-0714:004802.824806.194798.764799.36
2017-02-0713:304792.934804.704790.834802.33
2017-02-0713:004787.524794.054786.674793.95
2017-02-0712:304773.034787.684768.014787.38
2017-02-0712:00
2017-02-0711:304777.364777.364775.674775.67
2017-02-0711:004780.854787.134772.664777.37
2017-02-0710:304766.884783.274766.884782.13
2017-02-0710:004758.004774.304758.004767.99
2017-02-0709:304768.454773.454753.574757.93
2017-02-0709:004757.774772.804750.844768.49
2017-02-0615:004802.594802.594801.794801.79
2017-02-0614:304803.174803.444795.684802.44
2017-02-0614:004788.404803.674788.384802.09
2017-02-0613:304788.264789.574784.124788.47
2017-02-0613:004780.734791.254777.554788.26
2017-02-0612:304795.264795.264772.434780.73
2017-02-0612:00
2017-02-0611:304797.904798.184797.904798.18
2017-02-0611:004787.684800.044786.064797.27
2017-02-0610:304786.274792.324781.304787.71
2017-02-0610:004783.534790.524779.174786.27
2017-02-0609:304811.594815.074782.784782.78
2017-02-0609:004826.204827.184805.204809.98
2017-02-0315:004797.434797.434797.194797.19
2017-02-0314:304805.494805.554793.434796.23
2017-02-0314:004787.174805.364785.824805.36
2017-02-0313:304793.544797.544784.324787.85
2017-02-0313:004795.254800.664790.824793.25
2017-02-0312:304782.534824.574782.174795.71
2017-02-0312:00
2017-02-0311:304779.814781.354779.814781.35
2017-02-0311:004819.444819.444776.144779.81
2017-02-0310:304820.114828.974810.354819.75
2017-02-0310:004832.124833.764814.684820.01
2017-02-0309:304842.774842.774823.084833.54
2017-02-0309:004835.484849.624811.624841.85
2017-02-0215:004788.884788.884788.504788.50
2017-02-0214:304808.514808.514779.214784.04
2017-02-0214:004820.304822.814802.884808.31
2017-02-0213:304815.604823.074810.194819.64
2017-02-0213:004823.984831.304812.164814.41
2017-02-0212:304841.984849.654822.424827.54
2017-02-0212:00
2017-02-0211:304855.204855.204853.984853.98
2017-02-0211:004845.054856.914840.694855.79
2017-02-0210:304848.694855.364841.634845.14
2017-02-0210:004836.964849.684832.494848.37
2017-02-0209:304830.084849.774827.554837.10
2017-02-0209:004844.384864.964827.834830.24
2017-02-0115:004825.684827.334825.684827.33
2017-02-0114:304826.654830.004821.204828.78
2017-02-0114:004820.984827.394818.714825.83
2017-02-0113:304818.374822.054813.144821.37
2017-02-0113:004803.004819.444797.254818.27
2017-02-0112:304779.204806.134779.204802.65
2017-02-0112:00
2017-02-0111:304775.394775.574775.394775.57
2017-02-0111:004783.404784.554768.234775.88
2017-02-0110:304778.614787.864769.564784.26
2017-02-0110:004778.074785.194774.804779.52
2017-02-0109:304776.014783.214765.414777.98
2017-02-0109:004782.134783.454763.074775.93
2017-01-3115:004830.984830.984828.584828.58
2017-01-3114:304838.334843.084829.694835.31
2017-01-3114:004859.374860.404838.414838.41
2017-01-3113:304832.294865.644817.804861.13
2017-01-3113:004833.344840.154831.434833.52
2017-01-3112:304833.454841.544829.574835.14
2017-01-3112:00
2017-01-3111:304845.234845.234842.684842.68
2017-01-3111:004858.504862.954842.024842.02
2017-01-3110:304855.144865.844854.984858.13
2017-01-3110:004854.814864.724845.784854.58
2017-01-3109:304838.534861.584836.454851.96
2017-01-3109:004831.924839.414815.644838.15
2017-01-3015:004881.264885.194881.264885.19
2017-01-3014:304880.314883.774876.354882.09
2017-01-3014:004881.074888.264876.294877.10
2017-01-3013:304870.704881.404870.704881.10
2017-01-3013:004870.034877.584869.084871.80
2017-01-3012:304857.574870.684857.574870.30
2017-01-3012:00
2017-01-3011:304858.404859.914858.404859.91
2017-01-3011:004858.064866.124857.634858.41
2017-01-3010:304854.384862.994854.244858.94
2017-01-3010:004867.134867.134854.774855.11
2017-01-3009:304871.514875.894863.974866.70
2017-01-3009:004872.204881.364864.464870.88
2017-01-2715:004878.124880.644878.124880.64
2017-01-2714:304877.064880.384871.434871.87
2017-01-2714:004878.114881.934868.074877.84
2017-01-2713:304881.724883.014877.904878.30
2017-01-2713:004888.474888.474877.644882.06
2017-01-2712:304898.364898.364888.034888.83
2017-01-2712:00
2017-01-2711:304899.364900.924899.364900.92
2017-01-2711:004899.054901.414888.094897.39
2017-01-2710:304899.804902.094892.384899.00
2017-01-2710:004900.494904.954893.544898.78
2017-01-2709:304882.884899.654878.644898.85
2017-01-2709:004877.264895.154877.264882.73
2017-01-2615:004841.554842.464841.554842.46
2017-01-2614:304841.704849.884836.784840.98
2017-01-2614:004838.494841.524833.714840.30
2017-01-2613:304837.794847.314833.954838.58
2017-01-2613:004835.774838.104832.834837.79
2017-01-2612:304835.564837.784829.364836.78
2017-01-2612:00
2017-01-2611:304830.094830.094829.804829.80
2017-01-2611:004824.164837.594824.154829.18
2017-01-2610:304820.224827.374817.264823.08
2017-01-2610:004818.634830.864817.294820.25
2017-01-2609:304816.534827.694816.534820.14
2017-01-2609:004815.964825.084804.604814.71
2017-01-2515:004760.094760.094759.604759.60
2017-01-2514:304757.914761.284753.404757.51
2017-01-2514:004759.284761.454746.314757.31
2017-01-2513:304750.654759.144750.654758.93
2017-01-2513:004755.264756.624750.004750.73
2017-01-2512:304747.634758.444747.634753.88
2017-01-2512:00
2017-01-2511:304746.394746.394743.534743.53
2017-01-2511:004765.194766.064744.694744.69
2017-01-2510:304765.374772.364761.934763.83
2017-01-2510:004780.224781.214764.814765.81
2017-01-2509:304789.664789.664773.574778.54
2017-01-2509:004772.574792.114767.854788.90

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