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 
2017-10-2015:002934.972934.972933.832933.83
2017-10-2014:302934.742937.162933.842935.29
2017-10-2014:002934.702935.322931.282935.09
2017-10-2013:302932.042934.212929.832933.71
2017-10-2013:002935.422936.202931.752932.07
2017-10-2012:302936.872939.032935.102935.44
2017-10-2012:00
2017-10-2011:302936.302936.302935.932935.93
2017-10-2011:002937.242937.452934.232936.75
2017-10-2010:302926.952937.732926.952937.41
2017-10-2010:002934.322935.422926.252927.27
2017-10-2009:302927.972937.042927.972932.14
2017-10-2009:002913.312932.752912.822928.63
2017-10-1915:002923.932925.222923.932925.22
2017-10-1914:302924.802926.252920.812923.71
2017-10-1914:002924.862926.122923.752924.80
2017-10-1913:302920.092925.282920.092924.88
2017-10-1913:002920.172923.062916.042919.37
2017-10-1912:302930.132930.132919.972920.16
2017-10-1912:00
2017-10-1911:302930.222931.132930.222931.13
2017-10-1911:002929.372933.732927.522930.57
2017-10-1910:302919.822930.902919.822929.48
2017-10-1910:002918.742926.002917.072919.82
2017-10-1909:302906.882919.202901.012918.11
2017-10-1909:002915.052921.452903.792906.31
2017-10-1815:002903.182903.182903.162903.16
2017-10-1814:302899.572903.312895.472903.31
2017-10-1814:002895.812899.602893.772899.23
2017-10-1813:302898.952900.762895.802895.80
2017-10-1813:002897.162900.782895.402898.90
2017-10-1812:302909.002911.692894.182896.22
2017-10-1812:00
2017-10-1811:302908.172908.172907.542907.54
2017-10-1811:002914.812914.842906.852908.16
2017-10-1810:302915.072915.772908.132914.90
2017-10-1810:002916.502921.322915.292915.39
2017-10-1809:302923.512924.852914.702916.52
2017-10-1809:002928.272931.962920.642923.94
2017-10-1715:002925.672926.912925.672926.91
2017-10-1714:302923.582925.922922.102925.20
2017-10-1714:002928.522929.552923.012923.67
2017-10-1713:302935.252937.542928.532928.54
2017-10-1713:002932.612936.242929.542935.25
2017-10-1712:302930.852932.112928.092931.77
2017-10-1712:00
2017-10-1711:302930.982931.212930.982931.21
2017-10-1711:002936.662939.002926.232930.45
2017-10-1710:302944.512946.462936.452936.45
2017-10-1710:002952.952955.512942.152943.62
2017-10-1709:302948.922955.052945.942952.93
2017-10-1709:002959.522960.452945.632949.08
2017-10-1615:002950.632950.632949.562949.56
2017-10-1614:302956.712956.772949.102950.45
2017-10-1614:002956.212957.342954.942956.72
2017-10-1613:302955.602956.822953.882955.45
2017-10-1613:002959.432960.372953.452955.59
2017-10-1612:302951.262960.842950.662959.07
2017-10-1612:00
2017-10-1611:302952.242953.322952.242953.32
2017-10-1611:002949.112952.552946.822952.55
2017-10-1610:302946.402949.672942.182948.41
2017-10-1610:002941.152946.942941.152945.41
2017-10-1609:302941.202944.732937.032940.91
2017-10-1609:002945.322947.742939.842941.21
2017-10-1315:002937.882937.882937.022937.02
2017-10-1314:302936.312942.182934.402938.75
2017-10-1314:002937.792938.402930.462936.13
2017-10-1313:302934.192939.612933.742937.86
2017-10-1313:002936.422941.202932.492933.67
2017-10-1312:302927.082937.772927.082935.40
2017-10-1312:00
2017-10-1311:302921.982921.982921.592921.59
2017-10-1311:002928.292928.832921.622922.08
2017-10-1310:302921.722930.852921.722929.28
2017-10-1310:002916.132925.912914.972922.32
2017-10-1309:302919.272923.932915.462916.78
2017-10-1309:002906.102920.642905.322919.27
2017-10-1215:002916.862917.312916.862917.31
2017-10-1214:302915.882917.672913.882916.97
2017-10-1214:002920.092922.792915.912916.30
2017-10-1213:302923.882925.992917.842919.79
2017-10-1213:002923.262924.252919.402924.25
2017-10-1212:302928.852929.882916.752922.94
2017-10-1212:00
2017-10-1211:302925.922926.712925.922926.71
2017-10-1211:002922.982930.422922.442925.31
2017-10-1210:302927.812928.322919.412922.74
2017-10-1210:002927.542932.092926.232927.82
2017-10-1209:302930.702935.362925.922928.26
2017-10-1209:002937.842941.132930.282930.67
2017-10-1115:002920.722921.962920.722921.96
2017-10-1114:302919.932924.072919.712921.02
2017-10-1114:002921.212921.352918.142919.91
2017-10-1113:302917.842922.672916.802921.83
2017-10-1113:002913.692918.242913.232918.17
2017-10-1112:302909.052914.422906.792913.98
2017-10-1112:00
2017-10-1111:302909.932909.932909.512909.51
2017-10-1111:002904.732912.612904.482910.13
2017-10-1110:302902.712904.362901.102904.36
2017-10-1110:002896.552902.672896.232902.58
2017-10-1109:302896.712900.702891.892896.57
2017-10-1109:002897.082909.872894.582897.92
2017-10-1015:002895.062895.852895.062895.85
2017-10-1014:302894.032898.752891.692894.65
2017-10-1014:002903.742905.912893.702893.70
2017-10-1013:302905.332905.722900.612904.28
2017-10-1013:002905.992907.892900.542905.36
2017-10-1012:302912.782916.982905.082905.08
2017-10-1012:00
2017-10-1011:302912.402912.402911.922911.92
2017-10-1011:002912.852915.742910.672912.11
2017-10-1010:302912.202915.732910.322912.86
2017-10-1010:002911.852915.782910.262912.01
2017-10-1009:302915.962919.572910.172912.11
2017-10-1009:002902.382920.112900.052915.30
2017-10-0615:002898.452899.022898.452899.02
2017-10-0614:302896.482899.382895.462898.15
2017-10-0614:002896.062897.502894.312896.46
2017-10-0613:302894.982896.942892.952896.06
2017-10-0613:002894.892896.482891.252894.98
2017-10-0612:302900.082900.082893.992895.21
2017-10-0612:00
2017-10-0611:302900.732901.552900.732901.55
2017-10-0611:002898.872900.852897.702900.66
2017-10-0610:302898.762906.392897.142898.88
2017-10-0610:002899.702901.272895.782898.56
2017-10-0609:302891.062901.882888.992899.69
2017-10-0609:002891.122907.342887.112890.70
2017-10-0515:002865.202865.202864.872864.87
2017-10-0514:302861.862864.822858.982864.82
2017-10-0514:002862.572864.242861.042862.47
2017-10-0513:302861.082862.772858.512862.54
2017-10-0513:002863.152864.672860.312860.38
2017-10-0512:302863.372865.542859.742863.14
2017-10-0512:00
2017-10-0511:302863.152863.152862.372862.37
2017-10-0511:002864.392864.722861.002862.19
2017-10-0510:302862.762867.582862.042863.91
2017-10-0510:002859.912862.452857.132862.10
2017-10-0509:302862.782865.842858.252859.97
2017-10-0509:002850.152862.742847.632861.78
2017-10-0415:002849.312850.862849.312850.86
2017-10-0414:302847.122848.952845.972848.95
2017-10-0414:002849.922850.262842.562847.06
2017-10-0413:302849.522851.762848.652849.95
2017-10-0413:002855.652855.652848.652849.86
2017-10-0412:302855.062859.382854.072854.73
2017-10-0412:00
2017-10-0411:302855.332856.162855.332856.16
2017-10-0411:002852.762855.232852.382854.55
2017-10-0410:302851.882853.802850.312853.33
2017-10-0410:002845.202853.972844.082851.88
2017-10-0409:302857.762858.242845.932845.93
2017-10-0409:002850.252859.532843.742858.83
2017-10-0315:002843.252843.762843.252843.76
2017-10-0314:302838.982844.092838.292843.41
2017-10-0314:002840.882843.262837.952839.31
2017-10-0313:302842.332843.352839.932840.91
2017-10-0313:002843.732846.222842.102843.00
2017-10-0312:302846.942848.692842.692843.70
2017-10-0312:00
2017-10-0311:302845.482845.482844.812844.81
2017-10-0311:002846.842849.972845.262845.95
2017-10-0310:302840.032847.902840.032847.16
2017-10-0310:002838.292844.182838.292839.92
2017-10-0309:302851.472852.532837.252838.75
2017-10-0309:002852.512856.672848.802852.14
2017-10-0215:002838.172839.162838.172839.16
2017-10-0214:302836.882839.452833.232836.95
2017-10-0214:002834.582837.902834.192836.55
2017-10-0213:302838.262839.242834.342834.97
2017-10-0213:002834.892838.332834.892838.27
2017-10-0212:302841.032841.032833.592835.24
2017-10-0212:00
2017-10-0211:302839.502839.502838.702838.70
2017-10-0211:002842.432845.932838.532839.72
2017-10-0210:302847.612848.112842.412843.09
2017-10-0210:002848.092850.112845.072847.61
2017-10-0209:302849.632853.272844.962847.77
2017-10-0209:002847.832850.612839.102847.65
2017-09-2915:002834.972834.972834.232834.23
2017-09-2914:302836.102836.102831.902835.20
2017-09-2914:002831.092837.732831.092836.04
2017-09-2913:302833.622834.332830.492831.05
2017-09-2913:002829.782834.472829.782833.08
2017-09-2912:302830.762833.652829.012829.78
2017-09-2912:00
2017-09-2911:302831.352831.382831.352831.38
2017-09-2911:002836.412837.512829.072830.83
2017-09-2910:302835.712840.122835.152836.97
2017-09-2910:002839.702840.022835.422835.74
2017-09-2909:302837.452843.852837.452839.37
2017-09-2909:002828.412841.162828.412837.56
2017-09-2815:002837.612837.882837.612837.88
2017-09-2814:302835.132840.802832.832836.27
2017-09-2814:002835.592841.472831.802835.78
2017-09-2813:302838.682840.692834.612836.00
2017-09-2813:002840.172844.422838.182838.66
2017-09-2812:302828.032843.322826.382840.53
2017-09-2812:00
2017-09-2811:302828.852829.102828.852829.10
2017-09-2811:002828.012829.562825.162828.61
2017-09-2810:302825.332831.592821.202828.46
2017-09-2810:002828.442828.442822.222825.70
2017-09-2809:302816.542831.002815.782828.54
2017-09-2809:002816.342822.452805.952816.89
2017-09-2715:002791.302791.302791.192791.19
2017-09-2714:302790.932792.312787.922790.18
2017-09-2714:002791.482793.272788.342790.91
2017-09-2713:302793.162796.212788.992791.45
2017-09-2713:002798.972800.482792.102792.58
2017-09-2712:302799.082799.952793.432798.97
2017-09-2712:00
2017-09-2711:302799.672799.832799.672799.83
2017-09-2711:002791.932800.942791.592799.70
2017-09-2710:302790.182794.302785.212791.89
2017-09-2710:002786.742791.112782.382790.12
2017-09-2709:302788.192798.672785.242786.66
2017-09-2709:002791.692793.882772.352788.78
2017-09-2615:002786.402787.722786.402787.72
2017-09-2614:302787.352788.372783.672785.82
2017-09-2614:002786.232792.442785.932787.51
2017-09-2613:302783.462786.542781.682786.22
2017-09-2613:002783.292787.342781.102782.61
2017-09-2612:302789.862793.782782.212783.64
2017-09-2612:00
2017-09-2611:302786.892787.142786.892787.14
2017-09-2611:002777.702787.702774.982787.42
2017-09-2610:302775.812783.742775.812777.99
2017-09-2610:002775.062778.442771.922775.43
2017-09-2609:302783.802785.932771.712774.25
2017-09-2609:002785.812788.912778.342782.54
2017-09-2515:002805.072805.072804.222804.22
2017-09-2514:302801.022809.132799.782804.05
2017-09-2514:002805.612808.072798.972800.80
2017-09-2513:302810.162810.952806.012806.41
2017-09-2513:002809.872813.392809.432810.15
2017-09-2512:302812.312814.432809.892809.89
2017-09-2512:00
2017-09-2511:302815.332815.332814.602814.60
2017-09-2511:002809.112815.652804.522815.37
2017-09-2510:302814.342816.232807.212808.92
2017-09-2510:002816.522820.312814.002814.66
2017-09-2509:302812.612819.932810.152816.97
2017-09-2509:002814.722824.902807.422812.96
2017-09-2215:002797.622797.782797.622797.78
2017-09-2214:302796.372799.712796.182798.59
2017-09-2214:002798.102800.762794.382796.70
2017-09-2213:302800.412801.642792.652797.75
2017-09-2213:002799.292803.212798.512800.75
2017-09-2212:302801.772802.582794.542798.30
2017-09-2212:00
2017-09-2211:302806.342806.532806.342806.53
2017-09-2211:002807.322813.162802.572806.04
2017-09-2210:302804.692810.322801.972809.13
2017-09-2210:002812.132815.952800.292804.73
2017-09-2209:302835.902838.672806.482811.24
2017-09-2209:002830.252848.042828.702835.98
2017-09-2115:002822.082822.082821.222821.22
2017-09-2114:302823.512826.762821.602822.51
2017-09-2114:002823.952826.662818.862824.00
2017-09-2113:302834.052834.092822.572823.98
2017-09-2113:002838.162838.162830.842833.70
2017-09-2112:302842.472845.372836.172838.51
2017-09-2112:00
2017-09-2111:302847.282847.282846.302846.30
2017-09-2111:002840.812852.812839.932846.70
2017-09-2110:302830.502843.742829.632840.63
2017-09-2110:002839.082840.062829.932829.99
2017-09-2109:302842.752843.582834.942839.49
2017-09-2109:002852.472854.472836.612841.18
2017-09-2015:002848.422848.592848.422848.59
2017-09-2014:302845.472849.692845.382849.61
2017-09-2014:002847.612851.462844.922845.34
2017-09-2013:302845.972852.502841.992847.43
2017-09-2013:002836.432847.272833.912847.27
2017-09-2012:302842.232844.812830.452836.26
2017-09-2012:00
2017-09-2011:302839.092839.672839.092839.67
2017-09-2011:002837.622845.312834.462837.65
2017-09-2010:302818.482839.142818.482837.17
2017-09-2010:002806.542819.772806.542818.82
2017-09-2009:302812.132816.482802.182806.18
2017-09-2009:002805.212823.492801.082811.82
2017-09-1915:002787.002787.002786.852786.85
2017-09-1914:302781.452788.422779.872785.91
2017-09-1914:002774.322782.112773.342781.40
2017-09-1913:302768.442776.392768.292774.58
2017-09-1913:002764.652768.992763.772767.83
2017-09-1912:302763.772767.162759.042764.78
2017-09-1912:00
2017-09-1911:302767.062767.062766.862766.86
2017-09-1911:002757.962768.022757.962767.24
2017-09-1910:302749.222757.752749.062757.18
2017-09-1910:002747.922749.852745.492749.85
2017-09-1909:302739.022748.962737.402747.92
2017-09-1909:002714.952742.762711.732739.41
2017-09-1515:002684.122684.122683.152683.15
2017-09-1514:302681.052687.842679.722684.65
2017-09-1514:002679.962682.102678.982681.54
2017-09-1513:302680.732682.442679.842679.95
2017-09-1513:002678.562681.762675.542680.72
2017-09-1512:302675.002680.042674.002678.23
2017-09-1512:00
2017-09-1511:302674.272674.902674.272674.90
2017-09-1511:002677.242679.882674.042674.34
2017-09-1510:302675.582678.332674.042677.60
2017-09-1510:002682.002684.062674.392675.94
2017-09-1509:302682.692683.962679.852681.98
2017-09-1509:002683.582687.882673.992681.97
2017-09-1415:002679.742679.742678.452678.45
2017-09-1414:302683.062683.452677.242679.49
2017-09-1414:002684.582685.492682.542683.40
2017-09-1413:302682.422684.752680.772684.60
2017-09-1413:002691.372691.372681.662682.13
2017-09-1412:302687.392691.512685.562691.03
2017-09-1412:00
2017-09-1411:302689.832689.832689.692689.69
2017-09-1411:002697.492697.492686.382689.41
2017-09-1410:302699.792702.292697.322697.68
2017-09-1410:002697.472702.452696.562699.79
2017-09-1409:302696.772699.742693.492696.53
2017-09-1409:002693.902708.522693.102697.83

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