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 
2017-04-2515:002226.772226.772226.272226.27
2017-04-2514:302224.052229.622223.502227.05
2017-04-2514:002220.252224.242219.632223.74
2017-04-2513:302222.652224.052219.722220.27
2017-04-2513:002219.882223.312218.122222.81
2017-04-2512:302219.512222.662217.332219.65
2017-04-2512:00
2017-04-2511:302217.742217.742217.182217.18
2017-04-2511:002217.242219.712216.852218.23
2017-04-2510:302214.302217.802213.732216.92
2017-04-2510:002211.122214.882209.282214.53
2017-04-2509:302214.662216.122207.532210.90
2017-04-2509:002207.792215.462202.932214.14
2017-04-2415:002198.682198.682197.522197.52
2017-04-2414:302197.112200.552196.972199.32
2017-04-2414:002194.162198.122194.162196.87
2017-04-2413:302192.282195.282191.952194.15
2017-04-2413:002195.402196.432192.312192.44
2017-04-2412:302192.912198.022191.602195.42
2017-04-2412:00
2017-04-2411:302191.782191.782191.372191.37
2017-04-2411:002194.452195.862191.922192.26
2017-04-2410:302195.502195.742191.162194.29
2017-04-2410:002199.862200.792195.352195.50
2017-04-2409:302197.302199.782195.062198.67
2017-04-2409:002192.772199.462189.502197.54
2017-04-2115:002169.402169.402168.642168.64
2017-04-2114:302169.882172.402169.232171.54
2017-04-2114:002165.652169.952164.772169.95
2017-04-2113:302168.912168.912163.182165.65
2017-04-2113:002168.792171.172167.832169.29
2017-04-2112:302170.782170.782166.372167.97
2017-04-2112:00
2017-04-2111:302175.412175.412175.282175.28
2017-04-2111:002173.002175.812171.362175.46
2017-04-2110:302169.572175.522168.862173.17
2017-04-2110:002166.512172.462164.292169.76
2017-04-2109:302166.362171.572164.412166.51
2017-04-2109:002170.362170.362160.952165.91
2017-04-2015:002151.882151.882151.152151.15
2017-04-2014:302158.502159.552150.322151.15
2017-04-2014:002159.722160.842156.332158.31
2017-04-2013:302162.542163.212159.892159.89
2017-04-2013:002160.912164.082159.192163.31
2017-04-2012:302163.222163.712156.842160.75
2017-04-2012:00
2017-04-2011:302164.182164.182164.022164.02
2017-04-2011:002167.922168.222162.962164.58
2017-04-2010:302170.312171.022165.662167.71
2017-04-2010:002175.352175.492167.972170.73
2017-04-2009:302170.722178.372170.712175.23
2017-04-2009:002166.252172.902164.612170.74
2017-04-1915:002165.112165.112163.662163.66
2017-04-1914:302168.792170.422165.952166.51
2017-04-1914:002170.082170.242165.352168.64
2017-04-1913:302168.442172.372166.672169.91
2017-04-1913:002160.532169.612160.292168.53
2017-04-1912:302163.212163.212158.122160.52
2017-04-1912:00
2017-04-1911:302164.032164.042164.032164.04
2017-04-1911:002161.252165.782161.252164.43
2017-04-1910:302162.142162.142157.432161.25
2017-04-1910:002163.482167.162160.992161.92
2017-04-1909:302161.882165.792160.412163.47
2017-04-1909:002153.162162.222152.932162.22
2017-04-1815:002154.102154.232154.102154.23
2017-04-1814:302153.172156.472152.622154.36
2017-04-1814:002154.212156.162152.512153.16
2017-04-1813:302156.502158.302151.772154.32
2017-04-1813:002152.032157.652151.392155.88
2017-04-1812:302147.722155.042145.672151.86
2017-04-1812:00
2017-04-1811:302146.702146.702145.572145.57
2017-04-1811:002144.402148.112143.002146.73
2017-04-1810:302154.452154.452143.562144.34
2017-04-1810:002153.892154.822150.042154.39
2017-04-1809:302149.572158.462145.472153.65
2017-04-1809:002155.212158.942145.052149.14
2017-04-1715:002136.282136.282135.912135.91
2017-04-1714:302136.632136.632132.562136.11
2017-04-1714:002130.702136.432130.702136.43
2017-04-1713:302136.252139.292130.552130.70
2017-04-1713:002129.012136.092128.732136.09
2017-04-1712:302128.312132.182126.702129.02
2017-04-1712:00
2017-04-1711:302126.302126.422126.302126.42
2017-04-1711:002123.462127.602121.172127.07
2017-04-1710:302123.342126.392119.642123.12
2017-04-1710:002127.192128.652123.342123.67
2017-04-1709:302125.052129.962122.152126.87
2017-04-1709:002110.222126.132110.222125.08
2017-04-1415:002097.172098.552097.172098.55
2017-04-1414:302098.932100.852094.912096.73
2017-04-1414:002102.552104.222098.572099.15
2017-04-1413:302106.122106.122101.782102.55
2017-04-1413:002107.532108.642103.242106.42
2017-04-1412:302111.892112.702105.872107.57
2017-04-1412:00
2017-04-1411:302114.522114.522114.492114.49
2017-04-1411:002118.922118.922112.862114.40
2017-04-1410:302111.582119.472111.282119.09
2017-04-1410:002115.302117.742111.662111.66
2017-04-1409:302108.342120.422107.902115.25
2017-04-1409:002100.752108.452096.632108.18
2017-04-1315:002097.492097.492096.962096.96
2017-04-1314:302094.532102.072094.492098.68
2017-04-1314:002092.302097.862091.872094.78
2017-04-1313:302094.132094.132090.422092.45
2017-04-1313:002095.652097.552092.042094.12
2017-04-1312:302094.012096.162092.302095.74
2017-04-1312:00
2017-04-1311:302093.472093.472091.932091.93
2017-04-1311:002091.652095.182091.252093.03
2017-04-1310:302090.992098.672090.082091.23
2017-04-1310:002095.042095.442087.352091.00
2017-04-1309:302103.922103.922093.762094.95
2017-04-1309:002100.332106.572093.612105.36
2017-04-1215:002113.362113.642113.362113.64
2017-04-1214:302109.732113.272108.982111.80
2017-04-1214:002113.822113.952109.032109.76
2017-04-1213:302112.372116.162111.092113.39
2017-04-1213:002115.092116.172111.542112.51
2017-04-1212:302112.182115.782110.412115.15
2017-04-1212:00
2017-04-1211:302112.172112.172111.642111.64
2017-04-1211:002112.172113.052110.182112.73
2017-04-1210:302106.472114.472104.572112.11
2017-04-1210:002103.782108.012100.532106.34
2017-04-1209:302107.692110.112102.812104.13
2017-04-1209:002108.682117.412107.452107.62
2017-04-1115:002132.812132.812132.052132.05
2017-04-1114:302130.822132.242127.142132.24
2017-04-1114:002129.602133.502129.222130.29
2017-04-1113:302126.962129.852126.392129.60
2017-04-1113:002125.922127.632122.752126.95
2017-04-1112:302127.842129.862125.912125.91
2017-04-1112:00
2017-04-1111:302130.042130.042129.782129.78
2017-04-1111:002133.312133.312128.622129.95
2017-04-1110:302136.802136.852132.652133.53
2017-04-1110:002135.592139.402134.022136.84
2017-04-1109:302125.382137.552122.382135.81
2017-04-1109:002131.282133.112123.592125.49
2017-04-1015:002137.872138.302137.872138.30
2017-04-1014:302137.002140.612135.442138.40
2017-04-1014:002140.532140.542134.802136.54
2017-04-1013:302138.502140.832135.002140.53
2017-04-1013:002139.692140.152134.152138.50
2017-04-1012:302141.792144.872139.662139.69
2017-04-1012:00
2017-04-1011:302140.832140.832140.512140.51
2017-04-1011:002142.582143.522139.692141.24
2017-04-1010:302143.842144.292136.462142.45
2017-04-1010:002145.972151.782141.662144.14
2017-04-1009:302141.852147.592139.132146.78
2017-04-1009:002137.732144.592130.492142.03
2017-04-0715:002131.092131.092130.632130.63
2017-04-0714:302134.992139.652128.522131.05
2017-04-0714:002126.192134.732124.052134.73
2017-04-0713:302120.982129.342119.832126.35
2017-04-0713:002122.342127.242120.842120.84
2017-04-0712:302120.722127.292117.702123.19
2017-04-0712:00
2017-04-0711:302116.592117.592116.592117.59
2017-04-0711:002117.502117.932105.122117.24
2017-04-0710:302125.292129.702116.262117.17
2017-04-0710:002135.772137.002121.832126.25
2017-04-0709:302138.072141.452132.282135.78
2017-04-0709:002144.372146.202137.552138.00
2017-04-0615:002134.432134.432134.322134.32
2017-04-0614:302140.442142.042131.632133.84
2017-04-0614:002135.522140.242132.782140.24
2017-04-0613:302129.322135.672129.322135.52
2017-04-0613:002133.492133.972127.922129.36
2017-04-0612:302136.652140.452131.612133.51
2017-04-0612:00
2017-04-0611:302134.952134.952134.742134.74
2017-04-0611:002148.772148.772133.862135.38
2017-04-0610:302144.932150.852144.612148.60
2017-04-0610:002149.372151.012142.792144.80
2017-04-0609:302138.362153.552135.332150.08
2017-04-0609:002144.372152.312134.832138.39
2017-04-0515:002147.002147.152147.002147.15
2017-04-0514:302148.772149.222144.592147.70
2017-04-0514:002146.422148.962143.862148.76
2017-04-0513:302142.752148.542141.722146.75
2017-04-0513:002140.822145.402137.292144.04
2017-04-0512:302146.612146.612138.012140.49
2017-04-0512:00
2017-04-0511:302150.362150.882150.362150.88
2017-04-0511:002145.682152.532145.182150.71
2017-04-0510:302142.962145.302139.992145.02
2017-04-0510:002137.642145.742135.892142.96
2017-04-0509:302153.282153.592137.972137.97
2017-04-0509:002156.332168.432152.922152.92
2017-04-0415:002147.232147.232147.002147.00
2017-04-0414:302145.792146.532138.522145.90
2017-04-0414:002141.112146.272139.582145.61
2017-04-0413:302144.942145.502133.692140.34
2017-04-0413:002155.822156.242140.532144.92
2017-04-0412:302155.322159.992153.292156.13
2017-04-0412:00
2017-04-0411:302159.822159.982159.822159.98
2017-04-0411:002164.242165.062158.832159.43
2017-04-0410:302164.792165.412160.072164.50
2017-04-0410:002164.922166.422155.162165.73
2017-04-0409:302164.842165.372156.782164.73
2017-04-0409:002180.582184.602161.482164.64
2017-04-0315:002182.752182.752181.732181.73
2017-04-0314:302184.712188.142182.262182.26
2017-04-0314:002176.762186.122176.252184.88
2017-04-0313:302174.472178.032174.322176.65
2017-04-0313:002171.892175.832171.452174.44
2017-04-0312:302174.392177.822171.572171.75
2017-04-0312:00
2017-04-0311:302172.882172.982172.882172.98
2017-04-0311:002167.952172.892166.892172.78
2017-04-0310:302163.052169.002161.532167.41
2017-04-0310:002159.212164.642158.532162.88
2017-04-0309:302157.262161.552151.842159.40
2017-04-0309:002157.002160.352154.082158.12
2017-03-3115:002143.962143.962141.602141.60
2017-03-3114:302158.022158.022144.552144.77
2017-03-3114:002159.472160.212152.352157.89
2017-03-3113:302166.452166.452158.652159.56
2017-03-3113:002169.562170.942166.682166.85
2017-03-3112:302172.712175.002168.592169.70
2017-03-3112:00
2017-03-3111:302174.102174.102173.722173.72
2017-03-3111:002172.462176.322170.032174.59
2017-03-3110:302175.312177.972171.712172.59
2017-03-3110:002172.662181.542172.542175.33
2017-03-3109:302174.122177.482168.922172.70
2017-03-3109:002163.912176.992154.672174.32
2017-03-3015:002157.112157.422157.112157.42
2017-03-3014:302156.452159.622156.012157.07
2017-03-3014:002162.442162.442155.912157.03
2017-03-3013:302166.002166.962162.002162.59
2017-03-3013:002163.802168.312163.592165.33
2017-03-3012:302171.412171.412163.272163.91
2017-03-3012:00
2017-03-3011:302173.532173.532173.482173.48
2017-03-3011:002173.572177.032172.142173.50
2017-03-3010:302182.272182.272173.002173.51
2017-03-3010:002184.412184.612181.352182.49
2017-03-3009:302185.462186.352180.632184.17
2017-03-3009:002190.942196.212183.812185.29
2017-03-2915:002195.572196.262195.572196.26
2017-03-2914:302191.892195.252189.442195.02
2017-03-2914:002194.562194.562189.722192.06
2017-03-2913:302196.822197.352193.882194.56
2017-03-2913:002193.122196.822192.532196.00
2017-03-2912:302195.072195.152190.072193.28
2017-03-2912:00
2017-03-2911:302195.122195.702195.122195.70
2017-03-2911:002198.592199.912194.842195.14
2017-03-2910:302191.342198.262189.972198.26
2017-03-2910:002181.452197.032181.302190.96
2017-03-2909:302190.172190.792181.252181.25
2017-03-2909:002194.242195.802186.022190.49
2017-03-2815:002201.442202.032201.442202.03
2017-03-2814:302194.562200.812194.042200.18
2017-03-2814:002196.262197.072192.552194.36
2017-03-2813:302197.032197.792195.432196.09
2017-03-2813:002198.922200.582195.802197.40
2017-03-2812:302196.902200.862195.372198.91
2017-03-2812:00
2017-03-2811:302197.372197.372196.762196.76
2017-03-2811:002192.502198.002191.252197.75
2017-03-2810:302194.872195.832192.002192.36
2017-03-2810:002195.922198.602190.902194.94
2017-03-2809:302193.132200.032192.392196.50
2017-03-2809:002200.412200.412187.382193.45
2017-03-2715:002193.502194.042193.502194.04
2017-03-2714:302195.882197.752192.602194.01
2017-03-2714:002195.052197.472192.852196.05
2017-03-2713:302195.562197.302194.792195.20
2017-03-2713:002199.812201.342195.252196.05
2017-03-2712:302196.482200.862196.082199.65
2017-03-2712:00
2017-03-2711:302195.292195.292195.182195.18
2017-03-2711:002194.962195.802191.442194.61
2017-03-2710:302193.512197.152192.752195.11
2017-03-2710:002193.282194.302186.292194.19
2017-03-2709:302203.252204.132192.832192.83
2017-03-2709:002197.672209.052192.702203.59
2017-03-2415:002208.812209.302208.812209.30
2017-03-2414:302206.142209.592205.402208.53
2017-03-2414:002204.492207.532203.172206.61
2017-03-2413:302205.892208.532204.652204.65
2017-03-2413:002203.262205.432199.462205.40
2017-03-2412:302205.432205.432198.122202.96
2017-03-2412:00
2017-03-2411:302209.432209.432209.222209.22
2017-03-2411:002203.852209.372202.332209.37
2017-03-2410:302212.842217.432203.372203.85
2017-03-2410:002220.872220.872208.402213.29
2017-03-2409:302201.452222.132201.452220.52
2017-03-2409:002202.292208.822192.902201.82
2017-03-2315:002202.332202.332201.192201.19
2017-03-2314:302196.632203.692196.192202.69
2017-03-2314:002197.722200.532195.402196.10
2017-03-2313:302191.642200.192191.532197.41
2017-03-2313:002197.662198.002190.752191.50
2017-03-2312:302203.922203.922196.332197.81
2017-03-2312:00
2017-03-2311:302205.102205.482205.102205.48
2017-03-2311:002192.842205.522189.472205.34
2017-03-2310:302203.742207.072193.182193.18
2017-03-2310:002211.932212.912198.952204.40
2017-03-2309:302232.312232.752212.222212.85
2017-03-2309:002234.022243.892233.242233.76
2017-03-2215:002226.352226.352225.412225.41
2017-03-2214:302231.592236.182225.192227.83
2017-03-2214:002223.702232.702223.702232.70
2017-03-2213:302220.062224.212218.352223.39
2017-03-2213:002215.542221.062214.202219.91
2017-03-2212:302212.762215.702209.432215.70
2017-03-2212:00
2017-03-2211:302212.912212.912212.482212.48
2017-03-2211:002216.722216.722209.812213.25
2017-03-2210:302214.232218.312211.552216.76
2017-03-2210:002214.442219.852212.762213.90
2017-03-2209:302211.342214.302204.732214.10
2017-03-2209:002188.662210.852188.662210.71

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