業種別株価指数 その他製品 30分足 時系列データ

業種別株価指数 その他製品
 
 
始値 
高値 
安値 
終値 
2017-01-2015:002089.102089.102088.192088.19
2017-01-2014:302092.002093.042090.172090.17
2017-01-2014:002090.152094.892089.842091.90
2017-01-2013:302091.422091.422086.832089.82
2017-01-2013:002087.012091.992087.012091.54
2017-01-2012:302097.572097.812085.122086.69
2017-01-2012:00
2017-01-2011:302095.302095.302095.262095.26
2017-01-2011:002093.702096.902093.292095.40
2017-01-2010:302096.302096.362090.122093.31
2017-01-2010:002099.032099.562092.992096.39
2017-01-2009:302099.412101.492096.682098.85
2017-01-2009:002089.872100.022088.192096.84
2017-01-1915:002095.252095.252094.622094.62
2017-01-1914:302097.322099.572095.292095.67
2017-01-1914:002098.972102.902096.902097.56
2017-01-1913:302101.692105.192097.002099.18
2017-01-1913:002088.062102.622087.622101.66
2017-01-1912:302078.982098.882074.012087.36
2017-01-1912:00
2017-01-1911:302074.722074.722074.232074.23
2017-01-1911:002079.702080.842073.602074.40
2017-01-1910:302081.122081.842077.032079.80
2017-01-1910:002080.682081.062076.972080.96
2017-01-1909:302073.472085.942072.862080.78
2017-01-1909:002081.482088.742071.002073.53
2017-01-1815:002076.302076.302075.572075.57
2017-01-1814:302074.502078.112071.282076.75
2017-01-1814:002060.062075.282059.342074.81
2017-01-1813:302058.422062.882058.002060.14
2017-01-1813:002064.182066.242057.702058.40
2017-01-1812:302062.942066.492061.402064.37
2017-01-1812:00
2017-01-1811:302064.742064.742064.612064.61
2017-01-1811:002058.802066.552058.792065.13
2017-01-1810:302063.572069.622060.132060.13
2017-01-1810:002054.472063.352052.302063.35
2017-01-1809:302063.292065.602055.032055.35
2017-01-1809:002073.452083.972061.492062.91
2017-01-1715:002077.112077.112076.762076.76
2017-01-1714:302080.672081.132073.942077.92
2017-01-1714:002084.642085.402078.982080.35
2017-01-1713:302082.052084.862077.342084.62
2017-01-1713:002085.252085.252077.592081.72
2017-01-1712:302086.592088.382083.662085.00
2017-01-1712:00
2017-01-1711:302086.172086.472086.172086.47
2017-01-1711:002094.712096.662084.462085.66
2017-01-1710:302092.322096.972089.342094.40
2017-01-1710:002079.672092.952079.092092.59
2017-01-1709:302079.152081.442067.252080.01
2017-01-1709:002080.172092.772075.962079.46
2017-01-1615:002090.612090.612089.782089.78
2017-01-1614:302089.092094.062088.692089.83
2017-01-1614:002089.382089.642085.262089.35
2017-01-1613:302084.262089.782082.672089.04
2017-01-1613:002078.782084.952077.832083.79
2017-01-1612:302084.522086.922079.812079.81
2017-01-1612:00
2017-01-1611:302089.242089.572089.242089.57
2017-01-1611:002093.572094.932088.472088.47
2017-01-1610:302092.842097.992092.842093.24
2017-01-1610:002101.912102.982090.572092.66
2017-01-1609:302100.262102.742094.502101.94
2017-01-1609:002095.452107.392087.782101.01
2017-01-1315:002120.982121.332120.982121.33
2017-01-1314:302120.082122.062116.962120.41
2017-01-1314:002138.502138.502116.772120.31
2017-01-1313:302148.422155.242135.822138.19
2017-01-1313:002158.722158.982140.952148.60
2017-01-1312:302153.932165.602153.932157.48
2017-01-1312:00
2017-01-1311:302148.932149.012148.932149.01
2017-01-1311:002149.702149.972144.522148.66
2017-01-1310:302147.512149.592142.622149.59
2017-01-1310:002147.842152.772145.962148.75
2017-01-1309:302135.102148.222132.522147.69
2017-01-1309:002145.482154.862131.992134.45
2017-01-1215:002159.022159.192159.022159.19
2017-01-1214:302163.542163.542158.502159.59
2017-01-1214:002160.932167.702160.742163.20
2017-01-1213:302158.442162.262158.392160.77
2017-01-1213:002153.472159.072152.812158.52
2017-01-1212:302163.292165.162152.182153.32
2017-01-1212:00
2017-01-1211:302164.862165.682164.862165.68
2017-01-1211:002159.752164.712156.582164.71
2017-01-1210:302154.072160.942151.952160.14
2017-01-1210:002148.352154.082145.682153.25
2017-01-1209:302143.892151.152141.532148.81
2017-01-1209:002176.412179.322140.242143.67
2017-01-1115:002171.872171.882171.872171.88
2017-01-1114:302175.312176.042171.102171.25
2017-01-1114:002173.082177.862172.922175.33
2017-01-1113:302169.642173.222169.352173.03
2017-01-1113:002166.152172.312166.082169.64
2017-01-1112:302164.942168.812164.042166.31
2017-01-1112:00
2017-01-1111:302163.812163.812163.582163.58
2017-01-1111:002165.052165.792161.272164.10
2017-01-1110:302164.642167.562163.662165.07
2017-01-1110:002166.152168.532162.622164.81
2017-01-1109:302168.052170.192164.072166.44
2017-01-1109:002157.942169.412156.202167.58
2017-01-1015:002146.152146.152145.432145.43
2017-01-1014:302145.382151.332145.382147.50
2017-01-1014:002145.932147.542144.092145.64
2017-01-1013:302138.512146.312138.382146.31
2017-01-1013:002137.582140.302136.722137.66
2017-01-1012:302147.822147.822137.622137.62
2017-01-1012:00
2017-01-1011:302153.162153.162152.952152.95
2017-01-1011:002150.682157.032150.192152.78
2017-01-1010:302150.832154.572148.472150.24
2017-01-1010:002145.542152.172143.492152.13
2017-01-1009:302152.102152.702145.222145.87
2017-01-1009:002150.162154.582143.652152.23
2017-01-0615:002140.372140.442140.372140.44
2017-01-0614:302138.522142.092138.522140.89
2017-01-0614:002136.072138.732134.532138.67
2017-01-0613:302133.882136.522130.632135.90
2017-01-0613:002136.462137.652133.532133.88
2017-01-0612:302136.372137.212134.662136.14
2017-01-0612:00
2017-01-0611:302135.732135.732135.602135.60
2017-01-0611:002136.652137.852134.992135.54
2017-01-0610:302139.862140.872135.772136.40
2017-01-0610:002135.452141.422135.402139.77
2017-01-0609:302131.522135.702131.422135.14
2017-01-0609:002128.862135.642128.862132.29
2017-01-0515:002139.142139.142138.782138.78
2017-01-0514:302134.742139.962133.302139.07
2017-01-0514:002132.402135.222130.032134.88
2017-01-0513:302134.302136.422128.992132.56
2017-01-0513:002139.212139.932133.432134.20
2017-01-0512:302139.892145.422136.062138.92
2017-01-0512:00
2017-01-0511:302142.732142.822142.732142.82
2017-01-0511:002152.042152.682141.962143.55
2017-01-0510:302156.692157.312151.722152.21
2017-01-0510:002153.422156.932152.972156.68
2017-01-0509:302158.392160.652152.902153.20
2017-01-0509:002148.752160.562145.282158.15
2017-01-0415:002148.662149.242148.662149.24
2017-01-0414:302149.162149.722146.222148.93
2017-01-0414:002148.032149.902147.452149.07
2017-01-0413:302145.772148.432145.212147.72
2017-01-0413:002144.062148.292143.852145.62
2017-01-0412:302144.572145.832141.972143.79
2017-01-0412:00
2017-01-0411:302144.092144.092143.682143.68
2017-01-0411:002145.792147.112141.652144.13
2017-01-0410:302144.202145.922142.212145.45
2017-01-0410:002140.172144.272140.172144.19
2017-01-0409:302133.542141.732133.542140.00
2017-01-0409:002130.102137.012128.502133.24
2016-12-3015:002121.652122.232121.652122.23
2016-12-3014:302122.982124.962120.352120.60
2016-12-3014:002121.432123.562120.932122.98
2016-12-3013:302123.662124.372121.272121.27
2016-12-3013:002120.362124.902119.692123.88
2016-12-3012:302119.992122.592117.832120.49
2016-12-3012:00
2016-12-3011:302115.382115.432115.382115.43
2016-12-3011:002116.942117.152111.802115.30
2016-12-3010:302110.092117.222110.092117.09
2016-12-3010:002117.022117.022109.372110.31
2016-12-3009:302116.762121.032114.402117.28
2016-12-3009:002113.852118.932110.972116.96
2016-12-2915:002116.492116.492116.342116.34
2016-12-2914:302107.862117.672107.862116.58
2016-12-2914:002109.312110.252106.042107.82
2016-12-2913:302107.112109.722104.982109.31
2016-12-2913:002109.872110.072103.732107.11
2016-12-2912:302117.152118.152109.072109.69
2016-12-2912:00
2016-12-2911:302118.152118.402118.152118.40
2016-12-2911:002114.972118.332113.042117.49
2016-12-2910:302111.242117.092111.242114.64
2016-12-2910:002118.672119.812111.272111.64
2016-12-2909:302116.582120.682114.772118.93
2016-12-2909:002119.412121.632112.852116.73
2016-12-2815:002131.292131.552131.292131.55
2016-12-2814:302129.932131.912126.952131.34
2016-12-2814:002133.372133.742127.992130.08
2016-12-2813:302135.272135.982132.102133.54
2016-12-2813:002133.012136.502133.012135.27
2016-12-2812:302135.232136.512132.982134.20
2016-12-2812:00
2016-12-2811:302134.052134.072134.052134.07
2016-12-2811:002130.662134.292130.622133.64
2016-12-2810:302131.352131.352127.192130.55
2016-12-2810:002131.052131.382127.252131.30
2016-12-2809:302126.052132.062125.822130.95
2016-12-2809:002126.372133.782121.622126.11
2016-12-2715:002128.842129.152128.842129.15
2016-12-2714:302128.022129.852125.852128.91
2016-12-2714:002128.402129.242124.272127.98
2016-12-2713:302124.922127.942124.052127.59
2016-12-2713:002126.382126.772122.432124.30
2016-12-2712:302123.882127.212123.132126.71
2016-12-2712:00
2016-12-2711:302122.502122.502121.322121.32
2016-12-2711:002118.952122.352118.192121.44
2016-12-2710:302120.372125.112118.572118.78
2016-12-2710:002116.612120.932114.342120.40
2016-12-2709:302113.722117.832111.642116.61
2016-12-2709:002138.112138.112112.272114.79
2016-12-2615:002129.052129.052128.742128.74
2016-12-2614:302131.602131.622126.942129.29
2016-12-2614:002132.682132.912128.392131.74
2016-12-2613:302130.532134.092128.782132.31
2016-12-2613:002127.682133.092127.222130.73
2016-12-2612:302134.612134.672125.752127.34
2016-12-2612:00
2016-12-2611:302133.192133.192132.932132.93
2016-12-2611:002129.822136.192129.302133.31
2016-12-2610:302126.662129.712126.612129.13
2016-12-2610:002116.662127.002115.372126.30
2016-12-2609:302118.982120.282116.622116.88
2016-12-2609:002106.072120.442106.072118.67
2016-12-2215:002094.402094.402094.352094.35
2016-12-2214:302090.012094.422088.462094.42
2016-12-2214:002087.472090.172086.892089.84
2016-12-2213:302094.072094.072087.742087.74
2016-12-2213:002094.712095.742088.272094.11
2016-12-2212:302101.922101.922090.842095.05
2016-12-2212:00
2016-12-2211:302104.762105.482104.762105.48
2016-12-2211:002104.822107.812103.542104.71
2016-12-2210:302107.762108.502104.422105.03
2016-12-2210:002111.452111.782106.792107.60
2016-12-2209:302111.202114.162109.042110.99
2016-12-2209:002108.092118.562104.012112.03
2016-12-2115:002122.212122.212122.112122.11
2016-12-2114:302122.462123.712118.732120.27
2016-12-2114:002120.512125.212120.512122.66
2016-12-2113:302126.342126.472117.462120.44
2016-12-2113:002132.092132.702126.572126.57
2016-12-2112:302130.032133.122129.082132.06
2016-12-2112:00
2016-12-2111:302130.032130.312130.032130.31
2016-12-2111:002132.562133.252128.252130.38
2016-12-2110:302132.562133.372127.982131.99
2016-12-2110:002136.352139.132133.222133.43
2016-12-2109:302138.052141.712135.352136.84
2016-12-2109:002151.302153.552136.612138.71
2016-12-2015:002145.392145.392145.262145.26
2016-12-2014:302146.362147.882145.112145.58
2016-12-2014:002151.552151.882144.792146.33
2016-12-2013:302146.642151.802144.912151.13
2016-12-2013:002142.922146.302138.732146.30
2016-12-2012:302132.672144.442132.452142.92
2016-12-2012:00
2016-12-2011:302131.352131.352130.972130.97
2016-12-2011:002131.192135.662129.762131.70
2016-12-2010:302143.392144.382129.332130.38
2016-12-2010:002142.512148.912141.592143.61
2016-12-2009:302144.122147.622140.532142.65
2016-12-2009:002125.192146.542124.972144.18
2016-12-1915:002133.612133.612133.592133.59
2016-12-1914:302133.092134.912126.512133.68
2016-12-1914:002138.582138.702132.182133.42
2016-12-1913:302142.332145.152138.252138.74
2016-12-1913:002143.542144.632138.732142.70
2016-12-1912:302149.772150.642144.422144.42
2016-12-1912:00
2016-12-1911:302148.622148.622148.492148.49
2016-12-1911:002148.772150.542147.162149.57
2016-12-1910:302151.142152.062144.272148.74
2016-12-1910:002156.272158.262148.032151.21
2016-12-1909:302158.012161.632151.442155.73
2016-12-1909:002171.722173.322139.252157.91
2016-12-1615:002186.742186.742186.612186.61
2016-12-1614:302185.342188.722184.522188.72
2016-12-1614:002185.982187.192181.352185.48
2016-12-1613:302184.582186.562180.382185.84
2016-12-1613:002182.642188.602181.242184.90
2016-12-1612:302178.602186.932170.862182.71
2016-12-1612:00
2016-12-1611:302180.612180.612179.322179.32
2016-12-1611:002181.382183.802178.812180.98
2016-12-1610:302182.432184.662178.702180.94
2016-12-1610:002176.452185.462173.162182.60
2016-12-1609:302182.412184.262169.882176.69
2016-12-1609:002209.092210.652175.222183.58
2016-12-1515:002214.132215.512214.132215.51
2016-12-1514:302218.702221.422214.472214.98
2016-12-1514:002216.152221.432216.152218.55
2016-12-1513:302215.222218.172209.232216.47
2016-12-1513:002211.652218.292210.182215.01
2016-12-1512:302223.862226.852211.872212.41
2016-12-1512:00
2016-12-1511:302223.932223.932223.862223.86
2016-12-1511:002231.972233.202222.652223.94
2016-12-1510:302225.232236.572224.592232.29
2016-12-1510:002224.122232.932223.972225.29
2016-12-1509:302237.502240.322218.372223.78
2016-12-1509:002232.462244.932227.212237.75
2016-12-1415:002227.472227.472227.062227.06
2016-12-1414:302229.742230.162226.162228.28
2016-12-1414:002228.112231.382227.992229.71
2016-12-1413:302228.172229.622227.412228.22
2016-12-1413:002226.342229.282225.872228.20
2016-12-1412:302227.062229.632226.152226.22
2016-12-1412:00
2016-12-1411:302225.562225.692225.562225.69
2016-12-1411:002229.752231.902224.982225.57
2016-12-1410:302228.082230.982227.802229.77
2016-12-1410:002232.432232.532227.462227.90
2016-12-1409:302231.532236.332231.102232.73
2016-12-1409:002242.752242.752231.192231.27
2016-12-1315:002244.782244.782244.582244.58
2016-12-1314:302243.042246.032241.232244.57
2016-12-1314:002242.792243.742234.712241.95
2016-12-1313:302244.942246.672242.262242.96
2016-12-1313:002241.302245.032240.192244.87
2016-12-1312:302238.212243.312233.342241.30
2016-12-1312:00
2016-12-1311:302239.692239.692238.532238.53
2016-12-1311:002240.922242.482238.812240.51
2016-12-1310:302244.202248.472241.362241.39
2016-12-1310:002245.242245.552234.362244.32
2016-12-1309:302243.392245.542240.402245.12
2016-12-1309:002257.042257.252231.202244.45

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