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 
2017-07-2115:005373.555373.555373.395373.39
2017-07-2114:305373.505376.125367.085371.30
2017-07-2114:005378.905380.595373.535373.53
2017-07-2113:305381.615382.955377.505378.90
2017-07-2113:005382.185384.165374.835381.88
2017-07-2112:305378.095386.715376.955382.47
2017-07-2112:00
2017-07-2111:305379.165381.525379.165381.52
2017-07-2111:005378.415380.015373.815379.29
2017-07-2110:305373.505379.475373.305378.55
2017-07-2110:005382.985385.105372.205373.50
2017-07-2109:305391.085392.665380.015383.46
2017-07-2109:005361.855392.095361.855391.95
2017-07-2015:005373.535373.535373.285373.28
2017-07-2014:305375.395377.215370.295373.20
2017-07-2014:005367.305375.125366.895374.53
2017-07-2013:305362.845367.395361.315367.26
2017-07-2013:005374.735374.735359.895362.82
2017-07-2012:305369.145377.595366.865373.56
2017-07-2012:00
2017-07-2011:305361.545362.115361.545362.11
2017-07-2011:005360.875360.925351.605358.89
2017-07-2010:305347.735362.785346.745360.04
2017-07-2010:005337.945347.355337.395347.26
2017-07-2009:305338.915341.855332.565337.36
2017-07-2009:005332.195350.055327.135339.10
2017-07-1915:005335.225335.225333.595333.59
2017-07-1914:305329.595337.005329.255331.85
2017-07-1914:005316.535333.815316.075329.56
2017-07-1913:305328.675328.825315.725316.80
2017-07-1913:005332.845335.455325.855328.67
2017-07-1912:305329.125337.665328.105333.16
2017-07-1912:00
2017-07-1911:305334.435334.435332.765332.76
2017-07-1911:005317.395334.835317.365334.75
2017-07-1910:305319.725322.945316.625317.35
2017-07-1910:005316.995328.725316.995320.56
2017-07-1909:305309.835318.985304.845316.81
2017-07-1909:005312.905319.915305.225309.30
2017-07-1815:005343.005343.005341.185341.18
2017-07-1814:305338.265348.685335.785346.37
2017-07-1814:005338.075338.075333.235337.09
2017-07-1813:305342.305343.055337.135338.20
2017-07-1813:005334.655347.135334.655342.56
2017-07-1812:305328.155339.825322.145334.83
2017-07-1812:00
2017-07-1811:305338.345338.345336.485336.48
2017-07-1811:005334.545340.235333.905338.21
2017-07-1810:305322.125336.765311.665334.22
2017-07-1810:005323.255335.815320.455322.30
2017-07-1809:305330.855332.565322.715323.21
2017-07-1809:005328.375346.755310.055330.67
2017-07-1415:005327.835327.835326.725326.72
2017-07-1414:305326.565331.545323.285325.89
2017-07-1414:005329.185329.185324.315326.56
2017-07-1413:305330.145331.575324.755329.21
2017-07-1413:005339.245342.675330.875332.05
2017-07-1412:305342.285349.885338.065339.30
2017-07-1412:00
2017-07-1411:305341.545342.085341.545342.08
2017-07-1411:005340.535341.375333.535341.37
2017-07-1410:305346.055347.985339.665340.80
2017-07-1410:005347.255352.825343.005346.09
2017-07-1409:305334.325350.705331.785347.58
2017-07-1409:005326.285337.335322.795335.58
2017-07-1315:005330.605330.625330.605330.62
2017-07-1314:305328.695336.055327.105331.63
2017-07-1314:005337.245337.475326.285328.82
2017-07-1313:305330.975339.075330.055337.24
2017-07-1313:005317.775331.435317.775330.97
2017-07-1312:305333.995334.645313.505317.77
2017-07-1312:00
2017-07-1311:305336.095336.095332.685332.68
2017-07-1311:005333.195336.705331.795335.70
2017-07-1310:305335.415337.505332.435333.19
2017-07-1310:005329.055337.985329.055335.41
2017-07-1309:305340.115345.595325.035328.82
2017-07-1309:005344.625358.435338.435340.12
2017-07-1215:005332.325332.325330.775330.77
2017-07-1214:305334.425342.465332.355332.35
2017-07-1214:005328.025334.425327.175334.42
2017-07-1213:305328.405330.865326.645328.76
2017-07-1213:005323.555329.905321.865329.60
2017-07-1212:305341.575341.575320.995323.96
2017-07-1212:00
2017-07-1211:305348.685348.685347.205347.20
2017-07-1211:005350.535352.315343.735351.30
2017-07-1210:305347.465357.315347.465350.50
2017-07-1210:005343.705349.125339.325347.58
2017-07-1209:305366.585366.585343.165343.83
2017-07-1209:005363.765372.055358.415366.55
2017-07-1115:005368.225368.225366.965366.96
2017-07-1114:305364.885369.565364.055365.99
2017-07-1114:005359.355367.115358.895366.31
2017-07-1113:305346.865360.015346.865358.95
2017-07-1113:005352.565358.555347.105347.10
2017-07-1112:305348.285358.865347.795352.60
2017-07-1112:00
2017-07-1111:305346.365346.505346.365346.50
2017-07-1111:005332.145348.135332.145346.39
2017-07-1110:305332.815336.555329.335332.26
2017-07-1110:005330.265337.845329.565332.76
2017-07-1109:305335.375336.605328.035330.38
2017-07-1109:005316.635334.415309.635334.22
2017-07-1015:005303.685305.145303.685305.14
2017-07-1014:305307.875308.965299.925306.55
2017-07-1014:005297.545308.555291.415307.49
2017-07-1013:305307.695309.005297.015297.53
2017-07-1013:005308.725309.945305.565308.75
2017-07-1012:305297.875319.095297.875308.65
2017-07-1012:00
2017-07-1011:305297.925297.925297.875297.87
2017-07-1011:005292.155298.095290.705298.09
2017-07-1010:305288.455292.505286.125291.93
2017-07-1010:005290.185293.775287.355287.53
2017-07-1009:305295.925296.065287.365290.47
2017-07-1009:005306.175317.805293.995296.11
2017-07-0715:005248.955249.115248.955249.11
2017-07-0714:305248.325253.515244.615250.53
2017-07-0714:005248.425252.235244.515248.31
2017-07-0713:305246.025251.775245.555248.91
2017-07-0713:005260.455260.455244.605245.76
2017-07-0712:305262.925266.895258.165260.38
2017-07-0712:00
2017-07-0711:305268.585268.585268.215268.21
2017-07-0711:005278.635278.635268.225268.61
2017-07-0710:305269.715282.895263.465278.87
2017-07-0710:005256.915273.615254.245269.33
2017-07-0709:305261.135271.045256.305256.66
2017-07-0709:005231.155262.265220.345260.22
2017-07-0615:005273.035273.275273.035273.27
2017-07-0614:305281.105281.105264.755278.32
2017-07-0614:005278.035283.245270.025282.47
2017-07-0613:305266.485277.435266.195276.92
2017-07-0613:005260.755268.035258.405266.80
2017-07-0612:305268.385272.235257.175260.32
2017-07-0612:00
2017-07-0611:305277.985278.455277.985278.45
2017-07-0611:005269.945279.995269.255277.99
2017-07-0610:305275.875283.215269.375270.03
2017-07-0610:005281.325282.625273.955276.11
2017-07-0609:305294.455300.575278.585281.27
2017-07-0609:005282.865310.785282.865294.45
2017-07-0515:005259.975260.215259.975260.21
2017-07-0514:305252.465264.705247.745261.30
2017-07-0514:005252.785254.805248.485252.46
2017-07-0513:305258.865258.865251.215252.68
2017-07-0513:005239.245259.465239.245258.16
2017-07-0512:305226.545246.995226.545239.52
2017-07-0512:00
2017-07-0511:305217.245217.625217.245217.62
2017-07-0511:005208.815218.985203.015216.72
2017-07-0510:305232.785233.105205.445210.50
2017-07-0510:005224.435234.935220.645232.95
2017-07-0509:305220.675229.845220.675226.06
2017-07-0509:005238.475242.065220.555220.81
2017-07-0415:005245.765245.765244.505244.50
2017-07-0414:305240.265242.065227.845242.06
2017-07-0414:005254.205254.205236.205241.16
2017-07-0413:305263.445265.305250.365254.23
2017-07-0413:005267.415270.895262.895262.89
2017-07-0412:305287.515292.135263.335267.22
2017-07-0412:00
2017-07-0411:305288.635290.065288.635290.06
2017-07-0411:005297.985298.185288.295288.95
2017-07-0410:305296.565300.475293.975297.74
2017-07-0410:005291.555297.145288.395296.95
2017-07-0409:305296.865306.305290.595290.59
2017-07-0409:005322.705322.705295.445297.18
2017-07-0315:005293.115295.405293.115295.40
2017-07-0314:305300.735301.645286.615289.58
2017-07-0314:005304.285304.285295.635301.75
2017-07-0313:305299.415305.545296.685304.57
2017-07-0313:005305.545306.945299.335299.41
2017-07-0312:305304.935309.875300.515305.54
2017-07-0312:00
2017-07-0311:305308.995308.995308.625308.62
2017-07-0311:005309.115313.395304.825307.75
2017-07-0310:305301.035314.625300.785308.91
2017-07-0310:005302.395306.225299.855300.83
2017-07-0309:305318.115319.905297.055302.68
2017-07-0309:005329.235329.235306.685317.00
2017-06-3015:005297.175299.535297.175299.53
2017-06-3014:305279.035296.365275.915295.90
2017-06-3014:005282.585282.805273.295280.45
2017-06-3013:305279.905284.555279.155282.59
2017-06-3013:005280.475283.985278.155279.94
2017-06-3012:305288.715290.885280.005280.00
2017-06-3012:00
2017-06-3011:305292.715292.715292.355292.35
2017-06-3011:005297.775297.945281.215293.69
2017-06-3010:305292.065298.525290.205297.83
2017-06-3010:005286.625293.135281.485292.08
2017-06-3009:305283.535292.275281.545283.51
2017-06-3009:005310.395310.395282.305283.28
2017-06-2915:005374.145374.145373.405373.40
2017-06-2914:305369.805375.805369.545372.13
2017-06-2914:005372.685373.625364.085370.47
2017-06-2913:305382.515384.045371.785372.41
2017-06-2913:005383.475384.925381.265382.53
2017-06-2912:305372.685386.215370.755383.41
2017-06-2912:00
2017-06-2911:305377.595377.595376.715376.71
2017-06-2911:005375.385378.405371.165377.54
2017-06-2910:305359.905376.915359.435375.96
2017-06-2910:005360.905362.825358.085360.24
2017-06-2909:305367.965376.565360.745361.09
2017-06-2909:005369.725373.035350.805368.25
2017-06-2815:005327.745330.615327.745330.61
2017-06-2814:305331.075331.145324.685324.68
2017-06-2814:005331.105333.175327.355331.07
2017-06-2813:305332.795333.775328.675333.09
2017-06-2813:005333.825335.275330.235332.95
2017-06-2812:305330.835335.205324.835333.69
2017-06-2812:00
2017-06-2811:305334.655335.445334.655335.44
2017-06-2811:005345.095346.785330.585333.94
2017-06-2810:305360.425360.605343.475345.09
2017-06-2810:005364.535364.535355.955360.06
2017-06-2809:305352.995364.825351.645364.33
2017-06-2809:005340.635364.305339.815353.35
2017-06-2715:005369.465369.465368.915368.91
2017-06-2714:305370.925374.855357.865362.47
2017-06-2714:005367.255372.875362.225372.87
2017-06-2713:305369.895371.845366.045367.25
2017-06-2713:005373.365375.425368.745369.89
2017-06-2712:305371.685374.475367.005373.87
2017-06-2712:00
2017-06-2711:305368.105368.105365.815365.81
2017-06-2711:005362.975367.295361.115367.29
2017-06-2710:305364.855366.045360.365363.16
2017-06-2710:005352.085364.855351.625364.85
2017-06-2709:305358.355359.075345.205352.18
2017-06-2709:005346.955373.995345.205358.51
2017-06-2615:005304.555304.555303.125303.12
2017-06-2614:305303.765307.315303.035305.97
2017-06-2614:005302.665306.605300.195303.60
2017-06-2613:305301.965302.955299.645302.66
2017-06-2613:005303.495303.495300.175301.71
2017-06-2612:305304.045306.195301.265303.55
2017-06-2612:00
2017-06-2611:305308.835308.835307.725307.72
2017-06-2611:005306.965310.355305.325308.95
2017-06-2610:305311.185316.945307.145307.14
2017-06-2610:005318.085319.825311.445311.44
2017-06-2609:305309.485323.675309.485317.10
2017-06-2609:005285.255315.955282.365309.90
2017-06-2315:005304.235304.235300.505300.50
2017-06-2314:305299.205304.985298.205304.98
2017-06-2314:005300.305300.645294.885297.52
2017-06-2313:305306.925308.115300.645300.64
2017-06-2313:005305.265309.635304.505306.92
2017-06-2312:305314.195315.515304.065306.23
2017-06-2312:00
2017-06-2311:305302.465302.465301.645301.64
2017-06-2311:005304.855306.335302.135303.28
2017-06-2310:305306.775308.995302.615303.54
2017-06-2310:005296.675308.885296.675305.54
2017-06-2309:305301.905301.905293.785295.33
2017-06-2309:005307.495311.875286.705301.79
2017-06-2215:005283.215283.215281.545281.54
2017-06-2214:305291.455295.415282.855282.85
2017-06-2214:005284.975292.755284.405291.24
2017-06-2213:305295.005295.005282.885284.86
2017-06-2213:005293.855296.145292.385294.57
2017-06-2212:305280.685296.685280.685294.95
2017-06-2212:00
2017-06-2211:305273.965275.355273.965275.35
2017-06-2211:005283.595284.615273.245276.15
2017-06-2210:305284.065288.365280.135283.33
2017-06-2210:005284.355287.945280.885284.47
2017-06-2209:305278.195293.995277.215284.81
2017-06-2209:005281.455288.995270.335278.04
2017-06-2115:005253.575254.345253.575254.34
2017-06-2114:305264.245264.245251.525252.07
2017-06-2114:005258.165265.945258.165263.16
2017-06-2113:305257.795260.575256.615258.45
2017-06-2113:005254.105260.215253.505257.86
2017-06-2112:305261.135262.855247.755252.65
2017-06-2112:00
2017-06-2111:305270.305271.845270.305271.84
2017-06-2111:005273.585275.465269.935270.22
2017-06-2110:305266.645276.175266.015273.44
2017-06-2110:005267.995270.225263.685267.72
2017-06-2109:305267.425271.395255.285267.48
2017-06-2109:005258.085281.645258.085269.55
2017-06-2015:005267.165267.165266.695266.69
2017-06-2014:305277.475279.795269.505269.50
2017-06-2014:005277.675279.845276.645278.74
2017-06-2013:305276.765278.445274.755277.51
2017-06-2013:005280.625282.575275.585276.76
2017-06-2012:305277.805288.255277.045280.65
2017-06-2012:00
2017-06-2011:305273.365276.355273.365276.35
2017-06-2011:005273.565279.805273.025273.02
2017-06-2010:305277.645282.015270.815272.92
2017-06-2010:005269.325277.545268.145276.80
2017-06-2009:305276.145276.145261.905269.59
2017-06-2009:005271.315281.805262.945277.58
2017-06-1915:005222.855222.855219.615219.61
2017-06-1914:305217.135224.175215.025224.17
2017-06-1914:005220.535220.535209.945217.13
2017-06-1913:305217.925222.865217.135220.51
2017-06-1913:005216.985222.115215.735217.92
2017-06-1912:305223.915224.155214.455218.23
2017-06-1912:00
2017-06-1911:305224.945225.805224.945225.80
2017-06-1911:005220.375226.965220.375223.78
2017-06-1910:305227.995230.825220.235220.23
2017-06-1910:005231.725232.675223.505227.28
2017-06-1909:305215.395232.975214.415230.84
2017-06-1909:005188.695219.065181.525215.55
2017-06-1615:005187.465187.465186.655186.65
2017-06-1614:305183.655185.965168.225185.96
2017-06-1614:005186.435190.745180.715183.15
2017-06-1613:305176.915186.525176.015186.52
2017-06-1613:005171.545181.115171.355176.93
2017-06-1612:305184.935189.545168.905171.22
2017-06-1612:00
2017-06-1611:305165.935165.935165.465165.46
2017-06-1611:005171.915171.915162.435166.00
2017-06-1610:305154.095176.735153.905171.36
2017-06-1610:005149.005159.835146.325154.17
2017-06-1609:305143.055149.035136.415149.03
2017-06-1609:005167.685169.045141.695143.22

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