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 
2017-03-3015:004996.604996.604995.434995.43
2017-03-3014:304989.555000.634988.274996.44
2017-03-3014:005003.715003.814986.674989.58
2017-03-3013:305008.515012.885003.375003.44
2017-03-3013:005009.005014.725006.995008.27
2017-03-3012:305007.945014.395007.205008.01
2017-03-3012:00
2017-03-3011:305011.415012.165011.415012.16
2017-03-3011:005012.735019.185010.095010.09
2017-03-3010:305020.675025.985011.815013.87
2017-03-3010:005021.785025.015016.835020.82
2017-03-3009:305018.785021.635011.755021.24
2017-03-3009:005011.855043.495008.755019.02
2017-03-2915:005035.735038.925035.735038.92
2017-03-2914:305034.595037.575029.595035.17
2017-03-2914:005039.125039.305032.105034.59
2017-03-2913:305041.275041.545034.935039.12
2017-03-2913:005034.795043.575034.795039.96
2017-03-2912:305042.445042.445029.755034.77
2017-03-2912:00
2017-03-2911:305042.175042.175041.785041.78
2017-03-2911:005046.285049.195035.055041.43
2017-03-2910:305036.625046.355032.515045.95
2017-03-2910:005052.795056.135036.335037.54
2017-03-2909:305072.205076.245046.055052.80
2017-03-2909:005055.695078.065050.385071.08
2017-03-2815:005047.565050.535047.565050.53
2017-03-2814:305041.515051.565040.525047.29
2017-03-2814:005037.695041.745035.725041.74
2017-03-2813:305042.675042.725036.665037.01
2017-03-2813:005045.345047.025039.575043.80
2017-03-2812:305043.005048.705039.905045.31
2017-03-2812:00
2017-03-2811:305043.875043.875042.175042.17
2017-03-2811:005034.005045.535032.865045.48
2017-03-2810:305034.255037.335029.175034.18
2017-03-2810:005019.335032.675016.325031.87
2017-03-2809:305044.575046.545018.435020.69
2017-03-2809:005033.895045.445023.065045.44
2017-03-2715:004978.904979.834978.904979.83
2017-03-2714:304983.924984.194973.334980.73
2017-03-2714:004985.824986.274977.244984.48
2017-03-2713:304986.824991.854982.874985.82
2017-03-2713:004992.254996.244979.214986.87
2017-03-2712:304984.254992.634984.254991.77
2017-03-2712:00
2017-03-2711:304983.944983.964983.944983.96
2017-03-2711:004983.034989.624979.784984.95
2017-03-2710:304976.364987.934972.664983.93
2017-03-2710:004984.154984.614965.834974.75
2017-03-2709:305000.045000.534984.294984.29
2017-03-2709:004985.575002.794983.905000.10
2017-03-2415:005018.685018.685018.345018.34
2017-03-2414:305019.205024.115014.215018.16
2017-03-2414:005012.445022.065012.215019.20
2017-03-2413:305010.695014.345008.165012.22
2017-03-2413:005008.285011.135005.375010.66
2017-03-2412:305019.375019.374997.865008.28
2017-03-2412:00
2017-03-2411:305026.225026.225025.655025.65
2017-03-2411:005017.045027.935017.045027.93
2017-03-2410:305026.845035.465016.175017.10
2017-03-2410:005019.245030.175011.305027.26
2017-03-2409:305009.745025.015005.875020.97
2017-03-2409:004985.495009.424982.935009.42
2017-03-2315:004999.824999.824996.414996.41
2017-03-2314:304991.275001.394986.594998.66
2017-03-2314:004987.934991.294985.894991.07
2017-03-2313:304980.184992.724979.984988.23
2017-03-2313:004983.424986.584977.754979.88
2017-03-2312:304988.224988.224979.644983.42
2017-03-2312:00
2017-03-2311:304992.064993.774992.064993.77
2017-03-2311:004985.964991.924981.774991.36
2017-03-2310:304980.764991.844979.074986.21
2017-03-2310:004994.654997.524971.694980.73
2017-03-2309:304984.784994.694973.554994.65
2017-03-2309:004989.404998.654977.954985.56
2017-03-2215:004983.564983.564981.064981.06
2017-03-2214:304993.044994.274976.764985.48
2017-03-2214:004998.825001.064991.544992.22
2017-03-2213:304993.825000.914991.814998.46
2017-03-2213:004995.134995.364988.484993.74
2017-03-2212:304992.154997.694987.924995.13
2017-03-2212:00
2017-03-2211:304988.524989.734988.524989.73
2017-03-2211:005004.255004.254984.174988.67
2017-03-2210:304995.815007.964992.135003.23
2017-03-2210:005008.015008.684992.274995.74
2017-03-2209:305009.255019.465006.745007.90
2017-03-2209:005000.285014.074966.295009.37
2017-03-2115:005089.635090.555089.635090.55
2017-03-2114:305091.875098.435087.595091.86
2017-03-2114:005093.935096.445091.215091.87
2017-03-2113:305096.015098.035091.595095.05
2017-03-2113:005104.065105.505092.835096.04
2017-03-2112:305105.705107.675095.185104.03
2017-03-2112:00
2017-03-2111:305109.525110.685109.525110.68
2017-03-2111:005104.385107.955102.795107.95
2017-03-2110:305088.945110.815088.945104.80
2017-03-2110:005081.175092.415080.985088.65
2017-03-2109:305071.555083.865060.235082.09
2017-03-2109:005051.475078.285051.475071.07
2017-03-1715:005076.255076.255075.345075.34
2017-03-1714:305069.025085.685067.935085.68
2017-03-1714:005075.185076.155069.645070.39
2017-03-1713:305081.945085.035075.155075.18
2017-03-1713:005081.755082.715077.415081.36
2017-03-1712:305065.395081.915065.395081.41
2017-03-1712:00
2017-03-1711:305064.755065.575064.755065.57
2017-03-1711:005063.385067.705061.135064.23
2017-03-1710:305074.625075.395063.205063.20
2017-03-1710:005074.925079.515073.575074.59
2017-03-1709:305055.575075.275055.575074.57
2017-03-1709:005071.745074.135054.855057.71
2017-03-1615:005101.055101.425101.055101.42
2017-03-1614:305095.455103.875095.295103.78
2017-03-1614:005103.815105.755096.405096.40
2017-03-1613:305103.175107.405100.625103.81
2017-03-1613:005102.025104.755099.485103.17
2017-03-1612:305079.065105.805079.065103.21
2017-03-1612:00
2017-03-1611:305078.885078.885077.275077.27
2017-03-1611:005085.985086.435074.455079.92
2017-03-1610:305081.395090.285081.085085.95
2017-03-1610:005067.495092.405066.545080.81
2017-03-1609:305073.755075.985063.525068.91
2017-03-1609:005048.035071.285044.435070.66
2017-03-1515:005071.625071.625071.485071.48
2017-03-1514:305069.435076.505069.385075.81
2017-03-1514:005069.895069.985065.555069.43
2017-03-1513:305072.985073.585066.525069.32
2017-03-1513:005075.725078.075070.755071.85
2017-03-1512:305069.115077.795068.975075.72
2017-03-1512:00
2017-03-1511:305063.585065.725063.585065.72
2017-03-1511:005059.875064.005057.955063.25
2017-03-1510:305061.875064.465055.945060.20
2017-03-1510:005061.265065.085059.675061.40
2017-03-1509:305054.225066.895053.305061.10
2017-03-1509:005046.275060.025043.395053.09
2017-03-1415:005077.425077.425076.425076.42
2017-03-1414:305076.175080.405074.535079.38
2017-03-1414:005073.635077.325072.315076.98
2017-03-1413:305071.385075.575069.255073.57
2017-03-1413:005071.615073.705069.835071.20
2017-03-1412:305082.635082.935072.035072.84
2017-03-1412:00
2017-03-1411:305080.325082.045080.325082.04
2017-03-1411:005076.855083.195075.445082.49
2017-03-1410:305078.955081.455076.495077.10
2017-03-1410:005074.395083.095072.845079.34
2017-03-1409:305071.105077.945067.375075.34
2017-03-1409:005085.075087.185068.835072.49
2017-03-1315:005071.455072.435071.455072.43
2017-03-1314:305067.675071.895064.805070.11
2017-03-1314:005068.325073.635066.825067.96
2017-03-1313:305072.465075.795067.925067.92
2017-03-1313:005076.445079.315070.895072.56
2017-03-1312:305087.255088.835075.915076.43
2017-03-1312:00
2017-03-1311:305080.775081.345080.775081.34
2017-03-1311:005080.865085.465073.795080.94
2017-03-1310:305084.765084.885073.945080.76
2017-03-1310:005070.905086.375070.905083.60
2017-03-1309:305056.775077.305056.455070.95
2017-03-1309:005054.275069.795051.495056.67
2017-03-1015:005091.585091.585088.395088.39
2017-03-1014:305085.405093.045083.715091.91
2017-03-1014:005085.255087.635079.765085.48
2017-03-1013:305073.755086.015073.425085.22
2017-03-1013:005074.935076.735071.245073.75
2017-03-1012:305084.405084.405073.225073.95
2017-03-1012:00
2017-03-1011:305083.185083.185082.225082.22
2017-03-1011:005078.895084.355077.035083.36
2017-03-1010:305086.255091.195077.735078.99
2017-03-1010:005083.975088.335075.375086.21
2017-03-1009:305086.135096.585078.625083.86
2017-03-1009:005084.595093.725077.425088.05
2017-03-0915:005027.935027.935027.925027.92
2017-03-0914:305024.015031.025022.235027.69
2017-03-0914:005025.105028.255022.445022.99
2017-03-0913:305022.625028.465022.625024.75
2017-03-0913:005013.585026.605011.295021.71
2017-03-0912:305012.105014.215009.945013.58
2017-03-0912:00
2017-03-0911:305016.895016.895015.255015.25
2017-03-0911:005016.785021.105013.185017.32
2017-03-0910:305014.865023.175014.165016.19
2017-03-0910:005004.735016.225004.515014.96
2017-03-0909:305000.625008.724998.465005.81
2017-03-0909:004988.885002.064977.825000.51
2017-03-0815:004958.054958.054956.524956.52
2017-03-0814:304955.134959.944950.164957.14
2017-03-0814:004955.264956.904952.174955.02
2017-03-0813:304950.724956.024947.534955.57
2017-03-0813:004956.094956.094948.134950.59
2017-03-0812:304957.064958.314950.984954.91
2017-03-0812:00
2017-03-0811:304961.184961.184960.924960.92
2017-03-0811:004964.914965.304953.564959.71
2017-03-0810:304950.554963.844944.894963.84
2017-03-0810:004970.264970.264943.964950.37
2017-03-0809:304957.234972.254954.904971.09
2017-03-0809:004938.214963.694938.214956.50
2017-03-0715:004906.684909.144906.684909.14
2017-03-0714:304909.274910.524901.944902.77
2017-03-0714:004913.254913.754907.264908.21
2017-03-0713:304912.724914.554908.244911.84
2017-03-0713:004917.984917.984910.784912.65
2017-03-0712:304915.054918.144909.544918.14
2017-03-0712:00
2017-03-0711:304914.244914.244913.424913.42
2017-03-0711:004915.314918.814913.174914.80
2017-03-0710:304918.434918.604912.424914.95
2017-03-0710:004910.654922.374910.454919.22
2017-03-0709:304899.464914.824899.464909.93
2017-03-0709:004903.414909.344890.274899.30
2017-03-0615:004905.374907.244905.374907.24
2017-03-0614:304910.834912.514902.444907.63
2017-03-0614:004906.564910.894905.094910.68
2017-03-0613:304906.984908.734904.254906.87
2017-03-0613:004907.934912.224905.684907.49
2017-03-0612:304901.684909.914901.684907.92
2017-03-0612:00
2017-03-0611:304903.544904.204903.544904.20
2017-03-0611:004909.684909.684902.004904.01
2017-03-0610:304906.074910.484902.204909.49
2017-03-0610:004909.014910.774901.434906.06
2017-03-0609:304912.964919.474906.124908.46
2017-03-0609:004904.504917.104897.654912.97
2017-03-0315:004932.764935.754932.764935.75
2017-03-0314:304920.244930.824914.504930.82
2017-03-0314:004924.894931.964919.174919.17
2017-03-0313:304924.564925.864915.484924.49
2017-03-0313:004928.784934.984918.644924.56
2017-03-0312:304943.464943.464920.764929.88
2017-03-0312:00
2017-03-0311:304956.674956.884956.674956.88
2017-03-0311:004952.364957.004947.994956.33
2017-03-0310:304968.104968.244952.434953.35
2017-03-0310:004956.084969.034956.084968.06
2017-03-0309:304962.774967.324955.904956.94
2017-03-0309:004956.664968.624949.244961.49
2017-03-0215:004944.684945.474944.684945.47
2017-03-0214:304944.794948.404942.324942.60
2017-03-0214:004941.834944.644938.114943.84
2017-03-0213:304937.784942.014935.844941.83
2017-03-0213:004933.474941.034932.594937.68
2017-03-0212:304937.264943.634934.974935.02
2017-03-0212:00
2017-03-0211:304942.804944.934942.804944.93
2017-03-0211:004939.414944.264937.174940.84
2017-03-0210:304939.184947.274935.014939.83
2017-03-0210:004937.574940.884931.264939.20
2017-03-0209:304937.214948.044932.174937.61
2017-03-0209:004948.384949.634934.754935.08
2017-03-0115:004895.864895.864895.584895.58
2017-03-0114:304896.284897.584891.354895.59
2017-03-0114:004886.404895.724884.194895.72
2017-03-0113:304881.814894.554881.814886.08
2017-03-0113:004877.024886.244876.814881.81
2017-03-0112:304880.114886.724873.984877.34
2017-03-0112:00
2017-03-0111:304866.574867.714866.574867.71
2017-03-0111:004862.154877.034853.844865.71
2017-03-0110:304887.374887.374861.544862.28
2017-03-0110:004880.404891.754877.324887.83
2017-03-0109:304877.064887.154877.064880.43
2017-03-0109:004861.794883.064848.414879.98
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

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