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 
2017-06-2615:002748.102748.102747.242747.24
2017-06-2614:302742.712749.412742.712747.90
2017-06-2614:002740.972744.392740.622742.70
2017-06-2613:302741.602741.952734.442741.18
2017-06-2613:002744.822744.822740.412741.28
2017-06-2612:302742.272746.022741.752745.47
2017-06-2612:00
2017-06-2611:302742.712742.712742.372742.37
2017-06-2611:002741.572743.092737.962742.89
2017-06-2610:302744.822745.012740.122741.55
2017-06-2610:002745.042748.212743.462745.20
2017-06-2609:302744.662748.132737.772745.42
2017-06-2609:002735.242753.682735.242744.16
2017-06-2315:002715.902716.322715.902716.32
2017-06-2314:302712.652716.912711.192716.91
2017-06-2314:002709.252713.832705.282712.73
2017-06-2313:302722.402722.402709.602709.60
2017-06-2313:002722.642722.842716.852722.70
2017-06-2312:302713.782723.042712.292722.85
2017-06-2312:00
2017-06-2311:302709.472709.472709.292709.29
2017-06-2311:002710.682711.382706.692709.24
2017-06-2310:302710.342712.792708.532710.39
2017-06-2310:002708.332711.302704.172710.23
2017-06-2309:302700.402712.232698.882708.68
2017-06-2309:002693.892703.802692.632700.46
2017-06-2215:002687.272687.272687.162687.16
2017-06-2214:302687.612688.282685.312687.24
2017-06-2214:002684.702687.562683.952687.56
2017-06-2213:302693.112693.112683.622684.42
2017-06-2213:002691.042693.222689.762693.08
2017-06-2212:302694.282697.872690.332690.75
2017-06-2212:00
2017-06-2211:302692.242693.602692.242693.60
2017-06-2211:002694.632698.982689.992692.04
2017-06-2210:302689.672696.672689.672694.63
2017-06-2210:002681.482691.252680.582689.67
2017-06-2209:302681.402685.342680.052681.53
2017-06-2209:002679.402690.902677.592681.73
2017-06-2115:002678.112678.112677.662677.66
2017-06-2114:302684.262684.412676.392677.57
2017-06-2114:002681.142687.012681.122683.97
2017-06-2113:302680.002681.332678.792680.95
2017-06-2113:002677.632680.482676.292680.30
2017-06-2112:302687.532688.782674.632677.32
2017-06-2112:00
2017-06-2111:302691.722692.272691.722692.27
2017-06-2111:002694.232695.192690.072692.29
2017-06-2110:302700.132702.662693.902693.90
2017-06-2110:002698.642702.252695.472700.52
2017-06-2109:302690.382702.312684.942698.15
2017-06-2109:002682.622696.312677.122690.96
2017-06-2015:002693.232693.232692.762692.76
2017-06-2014:302695.882697.322692.462695.56
2017-06-2014:002693.252695.942692.092695.88
2017-06-2013:302693.052693.632690.732693.23
2017-06-2013:002697.272698.652693.052693.06
2017-06-2012:302697.762700.712693.632697.72
2017-06-2012:00
2017-06-2011:302696.742696.862696.742696.86
2017-06-2011:002692.752697.772692.442697.43
2017-06-2010:302694.292697.332691.812692.42
2017-06-2010:002688.492694.952688.442693.96
2017-06-2009:302690.062690.062682.732688.79
2017-06-2009:002685.592694.232684.152690.52
2017-06-1915:002660.272660.272659.842659.84
2017-06-1914:302657.272660.132656.362659.35
2017-06-1914:002656.472657.282654.542656.98
2017-06-1913:302655.892660.052654.792656.47
2017-06-1913:002657.412658.792655.652656.23
2017-06-1912:302652.302658.642652.302657.52
2017-06-1912:00
2017-06-1911:302652.112652.112651.552651.55
2017-06-1911:002652.902653.312649.062651.53
2017-06-1910:302654.462655.582648.062653.21
2017-06-1910:002657.642660.262651.902654.63
2017-06-1909:302637.822657.542637.382656.67
2017-06-1909:002623.782640.812623.782637.18
2017-06-1615:002611.492611.562611.492611.56
2017-06-1614:302612.302613.082604.472612.36
2017-06-1614:002617.262617.262610.182612.33
2017-06-1613:302613.532617.612611.892617.27
2017-06-1613:002616.082618.212612.492612.83
2017-06-1612:302623.662628.052612.932616.13
2017-06-1612:00
2017-06-1611:302617.952617.952617.202617.20
2017-06-1611:002625.752626.002617.982618.91
2017-06-1610:302616.182627.282613.342626.14
2017-06-1610:002614.332619.502614.332616.82
2017-06-1609:302616.812619.162605.962615.27
2017-06-1609:002611.262636.562610.982616.38
2017-06-1515:002614.822614.822614.082614.08
2017-06-1514:302605.832620.222605.832617.64
2017-06-1514:002602.262611.452602.262606.18
2017-06-1513:302598.342603.422596.802601.93
2017-06-1513:002592.622598.322592.172597.96
2017-06-1512:302595.882598.132588.942592.98
2017-06-1512:00
2017-06-1511:302597.632597.632597.442597.44
2017-06-1511:002596.832598.702589.282597.23
2017-06-1510:302594.932596.822587.942596.82
2017-06-1510:002609.272611.452593.172594.77
2017-06-1509:302600.472610.892600.252609.64
2017-06-1509:002569.922601.362569.922600.22
2017-06-1415:002559.942559.942558.612558.61
2017-06-1414:302564.342566.302560.132560.13
2017-06-1414:002567.952568.092564.332564.70
2017-06-1413:302565.952568.122561.962567.65
2017-06-1413:002566.012566.962564.022566.27
2017-06-1412:302568.312571.042564.742566.02
2017-06-1412:00
2017-06-1411:302568.692569.482568.692569.48
2017-06-1411:002573.522574.212562.182568.59
2017-06-1410:302572.842577.962571.602573.51
2017-06-1410:002577.502577.512571.182572.83
2017-06-1409:302574.402578.662570.692577.24
2017-06-1409:002573.252586.452572.072574.38
2017-06-1315:002544.452544.452544.152544.15
2017-06-1314:302547.402548.942542.252543.98
2017-06-1314:002545.162549.432544.922547.54
2017-06-1313:302544.542548.362544.212545.45
2017-06-1313:002545.762546.992541.922544.22
2017-06-1312:302536.062547.672536.022545.11
2017-06-1312:00
2017-06-1311:302534.082534.082533.662533.66
2017-06-1311:002532.772536.352531.392533.97
2017-06-1310:302537.382537.492532.062532.79
2017-06-1310:002534.152538.892530.222538.37
2017-06-1309:302539.062541.882530.622535.11
2017-06-1309:002530.672540.452520.652539.35
2017-06-1215:002538.552538.552538.212538.21
2017-06-1214:302541.492541.932538.632541.01
2017-06-1214:002541.852542.022538.582541.98
2017-06-1213:302535.552544.742535.552541.86
2017-06-1213:002540.022540.962533.072535.61
2017-06-1212:302534.312541.862527.892540.82
2017-06-1212:00
2017-06-1211:302537.302537.302537.132537.13
2017-06-1211:002530.312543.562530.312538.63
2017-06-1210:302522.972535.112522.412531.29
2017-06-1210:002515.112524.272513.182523.21
2017-06-1209:302532.762533.132505.912514.91
2017-06-1209:002538.052544.022526.942533.40
2017-06-0915:002569.042569.042568.702568.70
2017-06-0914:302564.452569.692564.222569.24
2017-06-0914:002562.002565.262559.232564.18
2017-06-0913:302567.452567.592558.762561.95
2017-06-0913:002572.582573.752566.252568.05
2017-06-0912:302576.622576.622565.382572.57
2017-06-0912:00
2017-06-0911:302575.572575.572575.512575.51
2017-06-0911:002576.232576.242568.952574.87
2017-06-0910:302557.522578.882556.852576.04
2017-06-0910:002548.582562.822547.402557.04
2017-06-0909:302548.932554.472547.392548.18
2017-06-0909:002549.002557.572549.002549.09
2017-06-0815:002542.802544.042542.802544.04
2017-06-0814:302548.082549.312542.122543.28
2017-06-0814:002555.212555.662547.722548.23
2017-06-0813:302554.672559.332551.902555.30
2017-06-0813:002553.712556.232552.282554.72
2017-06-0812:302562.562562.862551.772554.04
2017-06-0812:00
2017-06-0811:302563.642565.332563.642565.33
2017-06-0811:002558.712564.242558.182564.24
2017-06-0810:302565.842567.342558.382559.00
2017-06-0810:002567.782571.952563.182565.88
2017-06-0809:302563.062570.552562.672567.77
2017-06-0809:002571.842577.842561.472565.39
2017-06-0715:002559.932559.932559.612559.61
2017-06-0714:302560.482561.462557.982561.07
2017-06-0714:002552.132565.082552.102561.21
2017-06-0713:302554.552557.612551.452552.46
2017-06-0713:002554.362556.522552.472555.05
2017-06-0712:302558.672562.352551.292554.28
2017-06-0712:00
2017-06-0711:302558.792558.792558.102558.10
2017-06-0711:002561.572563.262556.382559.33
2017-06-0710:302564.282566.992561.482561.57
2017-06-0710:002562.052569.192561.512564.28
2017-06-0709:302570.612571.892556.842561.53
2017-06-0709:002586.152586.232568.002570.97
2017-06-0615:002573.222573.222572.962572.96
2017-06-0614:302581.322583.192570.022573.85
2017-06-0614:002579.872585.032579.462583.24
2017-06-0613:302575.732580.882574.962580.18
2017-06-0613:002583.542583.542572.742575.92
2017-06-0612:302569.632585.492569.632583.85
2017-06-0612:00
2017-06-0611:302566.452566.452565.932565.93
2017-06-0611:002567.352569.832563.052566.34
2017-06-0610:302564.052574.462562.822567.56
2017-06-0610:002588.842588.842556.902563.70
2017-06-0609:302589.952594.322586.392588.86
2017-06-0609:002591.722607.452582.812590.60
2017-06-0515:002582.822582.822582.182582.18
2017-06-0514:302581.872584.852581.172583.84
2017-06-0514:002583.012584.362579.632582.55
2017-06-0513:302570.982583.512570.982583.51
2017-06-0513:002570.282573.622569.472571.19
2017-06-0512:302570.122571.432564.022570.27
2017-06-0512:00
2017-06-0511:302568.572569.402568.572569.40
2017-06-0511:002568.642573.202567.202568.88
2017-06-0510:302561.112569.852560.022568.82
2017-06-0510:002556.732563.782554.812561.08
2017-06-0509:302561.162562.012554.102556.76
2017-06-0509:002537.332561.872535.332561.54
2017-06-0215:002544.312544.392544.312544.39
2017-06-0214:302542.082545.482540.022545.48
2017-06-0214:002540.702543.582538.652542.89
2017-06-0213:302542.982544.132540.672541.07
2017-06-0213:002542.942544.582540.252542.81
2017-06-0212:302537.292545.962536.172542.79
2017-06-0212:00
2017-06-0211:302533.902534.072533.902534.07
2017-06-0211:002531.292537.022531.162533.79
2017-06-0210:302537.612540.612530.302531.48
2017-06-0210:002516.002546.342516.002537.62
2017-06-0209:302520.942524.932513.902515.67
2017-06-0209:002524.992524.992504.312521.73
2017-06-0115:002517.712517.712517.712517.71
2017-06-0114:302517.562518.812515.082518.03
2017-06-0114:002520.742521.022516.442517.01
2017-06-0113:302518.422521.562515.602521.08
2017-06-0113:002514.872519.412512.952518.40
2017-06-0112:302515.402517.992512.802515.68
2017-06-0112:00
2017-06-0111:302515.922515.922515.772515.77
2017-06-0111:002513.592515.782506.062515.78
2017-06-0110:302519.832519.942512.692513.28
2017-06-0110:002517.272520.512515.662520.31
2017-06-0109:302512.992520.742509.012517.14
2017-06-0109:002511.122519.002508.202513.63
2017-05-3115:002511.432512.252511.432512.25
2017-05-3114:302515.512516.612506.402509.88
2017-05-3114:002513.722519.712513.082515.84
2017-05-3113:302514.052515.432510.502513.70
2017-05-3113:002513.972515.702509.972513.39
2017-05-3112:302506.862515.682506.862513.72
2017-05-3112:00
2017-05-3111:302505.862505.872505.862505.87
2017-05-3111:002509.242510.342506.062506.21
2017-05-3110:302522.862523.042505.312508.53
2017-05-3110:002525.302526.922520.802522.82
2017-05-3109:302523.382531.122521.082525.34
2017-05-3109:002524.532534.162519.752524.34
2017-05-3015:002528.632529.552528.632529.55
2017-05-3014:302532.802533.172528.182529.16
2017-05-3014:002525.612536.452525.612532.76
2017-05-3013:302525.422526.522523.902525.88
2017-05-3013:002524.462528.402524.052524.82
2017-05-3012:302521.412525.182518.222524.48
2017-05-3012:00
2017-05-3011:302519.242519.242518.642518.64
2017-05-3011:002518.452521.302516.892519.60
2017-05-3010:302511.192521.152510.242518.11
2017-05-3010:002528.312529.362509.252512.19
2017-05-3009:302541.312541.782525.472527.84
2017-05-3009:002529.002545.542529.002539.22
2017-05-2915:002526.132526.762526.132526.76
2017-05-2914:302516.922526.582514.692526.24
2017-05-2914:002504.722518.702503.352517.23
2017-05-2913:302533.912534.262502.412503.72
2017-05-2913:002537.452537.802530.162533.92
2017-05-2912:302531.042540.292531.042538.07
2017-05-2912:00
2017-05-2911:302531.502531.952531.502531.95
2017-05-2911:002545.572546.372531.232531.67
2017-05-2910:302528.752545.572528.252545.57
2017-05-2910:002514.802528.072514.802528.07
2017-05-2909:302502.422513.652496.852513.65
2017-05-2909:002492.582502.662482.942501.79
2017-05-2615:002500.472500.472500.152500.15
2017-05-2614:302494.732499.922493.862499.76
2017-05-2614:002498.192498.512487.112494.69
2017-05-2613:302484.912499.722484.912498.84
2017-05-2613:002484.082485.092479.542485.09
2017-05-2612:302483.542486.792481.992483.46
2017-05-2612:00
2017-05-2611:302482.322482.322481.272481.27
2017-05-2611:002482.512482.782475.902482.11
2017-05-2610:302482.812485.922480.702482.18
2017-05-2610:002472.212484.062470.342482.82
2017-05-2609:302468.812474.402466.932471.69
2017-05-2609:002463.552467.612452.932467.51
2017-05-2515:002456.812456.812456.512456.51
2017-05-2514:302461.042463.432456.032456.10
2017-05-2514:002459.942462.102459.282461.00
2017-05-2513:302462.092463.202458.432459.91
2017-05-2513:002466.122467.872460.912461.77
2017-05-2512:302459.172469.142457.392466.39
2017-05-2512:00
2017-05-2511:302461.102461.802461.102461.80
2017-05-2511:002460.532462.262457.632461.09
2017-05-2510:302461.252464.532459.542460.55
2017-05-2510:002456.462460.722454.882460.42
2017-05-2509:302449.542462.282446.722456.79
2017-05-2509:002453.292466.662444.582450.57
2017-05-2415:002453.672453.672453.592453.59
2017-05-2414:302443.812453.842442.712453.84
2017-05-2414:002448.862449.332443.462443.46
2017-05-2413:302447.472449.362445.442448.88
2017-05-2413:002450.592451.312447.432447.77
2017-05-2412:302447.922453.532445.772450.86
2017-05-2412:00
2017-05-2411:302447.642447.782447.642447.78
2017-05-2411:002449.312450.412444.182448.56
2017-05-2410:302440.672449.622440.272449.31
2017-05-2410:002438.482441.172436.742440.72
2017-05-2409:302436.202438.912433.932438.44
2017-05-2409:002426.942438.062426.942436.96
2017-05-2315:002409.902410.642409.902410.64
2017-05-2314:302410.002411.322406.162409.33
2017-05-2314:002405.142411.532404.902409.84
2017-05-2313:302404.522406.362403.092405.44
2017-05-2313:002403.732404.972402.762404.44
2017-05-2312:302401.362403.892400.172403.53
2017-05-2312:00
2017-05-2311:302400.882400.882399.852399.85
2017-05-2311:002402.352402.642399.072401.02
2017-05-2310:302401.542404.892401.152402.39
2017-05-2310:002400.692402.242398.372401.53
2017-05-2309:302401.282403.822400.842401.50
2017-05-2309:002395.642402.982394.652401.98

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