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 
2017-02-2315:002055.682055.682055.332055.33
2017-02-2314:302051.142056.122050.812055.94
2017-02-2314:002052.322052.532048.702051.46
2017-02-2313:302051.042054.402050.872052.50
2017-02-2313:002050.912051.932050.282051.00
2017-02-2312:302048.462052.122048.272051.06
2017-02-2312:00
2017-02-2311:302047.312047.592047.312047.59
2017-02-2311:002044.262047.892044.262047.56
2017-02-2310:302047.142047.142044.012044.56
2017-02-2310:002044.232047.312042.132047.14
2017-02-2309:302049.612049.912044.532044.53
2017-02-2309:002053.772053.772046.632049.23
2017-02-2215:002051.482052.272051.482052.27
2017-02-2214:302050.372050.602048.072050.22
2017-02-2214:002050.272051.802048.932050.33
2017-02-2213:302046.762050.382045.412050.26
2017-02-2213:002045.802047.832045.752046.77
2017-02-2212:302044.052045.822041.852045.36
2017-02-2212:00
2017-02-2211:302044.232044.232044.002044.00
2017-02-2211:002041.422044.572041.382043.78
2017-02-2210:302043.492045.232041.452041.59
2017-02-2210:002042.702043.862040.172043.22
2017-02-2209:302043.032045.122040.852042.70
2017-02-2209:002051.672052.422042.292042.40
2017-02-2115:002046.462046.642046.462046.64
2017-02-2114:302046.172046.702044.672045.81
2017-02-2114:002045.722046.782045.372046.15
2017-02-2113:302046.282046.922045.542045.89
2017-02-2113:002044.842047.362044.842046.28
2017-02-2112:302044.052045.612043.052044.95
2017-02-2112:00
2017-02-2111:302040.162040.162039.662039.66
2017-02-2111:002040.762041.212039.402039.90
2017-02-2110:302039.852042.322039.792040.75
2017-02-2110:002039.112041.882037.682040.01
2017-02-2109:302039.402041.982038.062038.91
2017-02-2109:002040.132046.162038.662039.72
2017-02-2015:002037.252037.722037.252037.72
2017-02-2014:302036.172038.902035.882037.19
2017-02-2014:002034.652038.772034.542036.39
2017-02-2013:302035.002037.392034.672034.87
2017-02-2013:002038.802039.552034.642035.34
2017-02-2012:302034.472039.432034.212039.07
2017-02-2012:00
2017-02-2011:302031.292031.292031.152031.15
2017-02-2011:002029.932031.962029.402031.09
2017-02-2010:302031.252032.182029.482029.71
2017-02-2010:002031.002032.932029.412031.25
2017-02-2009:302028.052032.582027.682030.88
2017-02-2009:002037.162038.252026.012028.01
2017-02-1715:002047.362047.362047.262047.26
2017-02-1714:302047.532047.892043.452047.16
2017-02-1714:002049.012049.012046.202047.58
2017-02-1713:302046.712049.992046.712048.93
2017-02-1713:002041.892046.742041.892046.74
2017-02-1712:302042.092043.722039.102041.86
2017-02-1712:00
2017-02-1711:302043.982043.982043.742043.74
2017-02-1711:002044.432046.962043.892044.37
2017-02-1710:302041.982045.862040.932044.80
2017-02-1710:002031.862041.922031.862041.92
2017-02-1709:302025.272031.752023.932031.62
2017-02-1709:002031.532035.402024.872025.80
2017-02-1615:002039.612040.182039.612040.18
2017-02-1614:302036.762041.432034.362040.98
2017-02-1614:002039.852041.622036.702036.70
2017-02-1613:302036.772039.352035.002039.34
2017-02-1613:002036.792036.792034.402036.55
2017-02-1612:302032.432037.772029.932037.18
2017-02-1612:00
2017-02-1611:302029.302029.682029.302029.68
2017-02-1611:002029.512032.872027.422029.13
2017-02-1610:302037.272038.392026.962029.68
2017-02-1610:002034.402037.392032.922037.39
2017-02-1609:302040.112040.632034.002034.00
2017-02-1609:002033.782042.142032.642040.55
2017-02-1515:002031.432031.432030.962030.96
2017-02-1514:302033.072033.072030.092032.61
2017-02-1514:002037.782037.842033.442033.64
2017-02-1513:302039.732040.012036.332037.92
2017-02-1513:002041.602041.602036.982039.75
2017-02-1512:302044.712045.102040.762042.05
2017-02-1512:00
2017-02-1511:302045.512045.512045.432045.43
2017-02-1511:002044.402046.082043.142045.83
2017-02-1510:302045.432045.512043.842044.39
2017-02-1510:002045.132047.112041.192045.20
2017-02-1509:302050.172050.702044.952045.12
2017-02-1509:002054.602059.982050.102050.10
2017-02-1415:002044.332044.332044.132044.13
2017-02-1414:302054.082054.082043.802043.80
2017-02-1414:002051.292054.582049.992053.92
2017-02-1413:302049.462052.922049.322051.29
2017-02-1413:002049.922050.332046.872049.34
2017-02-1412:302056.312056.432049.792050.08
2017-02-1412:00
2017-02-1411:302054.842055.082054.842055.08
2017-02-1411:002055.702058.352053.442054.87
2017-02-1410:302060.592062.402054.602055.53
2017-02-1410:002065.992066.192058.862060.55
2017-02-1409:302062.282068.802061.812066.07
2017-02-1409:002068.192071.552061.422062.44
2017-02-1315:002073.142073.252073.142073.25
2017-02-1314:302071.992073.602069.672072.43
2017-02-1314:002068.952072.392068.572071.87
2017-02-1313:302071.752071.802068.352068.97
2017-02-1313:002070.212071.642069.252071.55
2017-02-1312:302070.652071.882069.182070.04
2017-02-1312:00
2017-02-1311:302069.712069.712069.042069.04
2017-02-1311:002072.542072.542069.032069.44
2017-02-1310:302068.602074.302068.602072.08
2017-02-1310:002067.322071.362066.002068.01
2017-02-1309:302071.482072.282067.062067.34
2017-02-1309:002074.422077.042067.612071.15
2017-02-1015:002058.792058.882058.792058.88
2017-02-1014:302054.672060.252054.042059.24
2017-02-1014:002055.772057.592054.192054.81
2017-02-1013:302051.802055.952050.722055.74
2017-02-1013:002051.992056.002049.762051.87
2017-02-1012:302048.662053.512048.532051.65
2017-02-1012:00
2017-02-1011:302047.952048.402047.952048.40
2017-02-1011:002045.122048.482044.292047.49
2017-02-1010:302042.262045.652041.822045.15
2017-02-1010:002042.512045.262039.222042.26
2017-02-1009:302039.642044.402036.692043.21
2017-02-1009:002053.892053.892039.602039.83
2017-02-0915:002027.152027.482027.152027.48
2017-02-0914:302030.552031.232024.672027.06
2017-02-0914:002029.932030.582027.502030.28
2017-02-0913:302027.232030.382025.972030.13
2017-02-0913:002027.802029.812027.182027.38
2017-02-0912:302031.222032.702027.292027.42
2017-02-0912:00
2017-02-0911:302033.972033.972033.862033.86
2017-02-0911:002035.592037.902032.202033.90
2017-02-0910:302030.502036.892028.842034.95
2017-02-0910:002024.922031.752023.082030.33
2017-02-0909:302018.292026.542018.292023.28
2017-02-0909:002019.752019.752012.572018.64
2017-02-0815:002024.982024.982024.542024.54
2017-02-0814:302020.482025.282019.902024.73
2017-02-0814:002018.812020.732018.622020.32
2017-02-0813:302015.222019.272015.062018.79
2017-02-0813:002011.592015.442009.792015.32
2017-02-0812:302008.912012.602008.342011.47
2017-02-0812:00
2017-02-0811:302010.962010.962008.842008.84
2017-02-0811:002010.492012.022008.002010.51
2017-02-0810:302010.512013.382009.942010.52
2017-02-0810:002019.232021.582010.152010.15
2017-02-0809:302025.402026.212018.272019.64
2017-02-0809:002025.682029.192019.472025.21
2017-02-0715:002017.362017.362016.762016.76
2017-02-0714:302021.942021.942017.092017.85
2017-02-0714:002022.612023.112019.262021.94
2017-02-0713:302019.062023.242017.692022.76
2017-02-0713:002019.232019.572017.172019.04
2017-02-0712:302017.812019.772015.042019.28
2017-02-0712:00
2017-02-0711:302018.482018.482018.402018.40
2017-02-0711:002025.162025.372017.872018.31
2017-02-0710:302021.932026.502020.392024.82
2017-02-0710:002021.612023.972020.012021.91
2017-02-0709:302029.952031.172019.972020.95
2017-02-0709:002029.452035.082028.492030.31
2017-02-0615:002047.782048.322047.782048.32
2017-02-0614:302050.122050.432046.202048.52
2017-02-0614:002046.562051.032046.382049.96
2017-02-0613:302044.852046.592044.592046.58
2017-02-0613:002042.462045.442040.642044.85
2017-02-0612:302046.092046.902039.462042.34
2017-02-0612:00
2017-02-0611:302047.732047.732047.292047.29
2017-02-0611:002044.942048.762044.272048.10
2017-02-0610:302042.792044.942040.302044.94
2017-02-0610:002042.702045.472040.982043.57
2017-02-0609:302050.322051.632042.312043.18
2017-02-0609:002075.092078.072047.372050.90
2017-02-0315:002065.242065.462065.242065.46
2017-02-0314:302063.132067.242061.902065.16
2017-02-0314:002057.002063.342056.962063.09
2017-02-0313:302059.162060.272055.312057.48
2017-02-0313:002055.622059.082054.502059.00
2017-02-0312:302051.052062.192051.052055.70
2017-02-0312:00
2017-02-0311:302050.592050.592049.962049.96
2017-02-0311:002059.192059.842048.102050.75
2017-02-0310:302057.102063.482051.642059.26
2017-02-0310:002058.632064.762055.572057.13
2017-02-0309:302060.462061.232054.652058.21
2017-02-0309:002037.382068.562034.342060.06
2017-02-0215:002019.932020.162019.932020.16
2017-02-0214:302025.812025.812016.442018.59
2017-02-0214:002029.432030.052024.602024.98
2017-02-0213:302029.322030.762026.462029.19
2017-02-0213:002034.642037.352029.262029.64
2017-02-0212:302042.142043.342033.692034.56
2017-02-0212:00
2017-02-0211:302048.232048.232047.922047.92
2017-02-0211:002046.952048.652046.102047.77
2017-02-0210:302047.022050.252045.452046.93
2017-02-0210:002045.022047.392041.322046.83
2017-02-0209:302048.672053.222045.372045.37
2017-02-0209:002051.652060.172048.092049.00
2017-02-0115:002049.062049.132049.062049.13
2017-02-0114:302048.182053.252047.182049.66
2017-02-0114:002042.632048.142041.802048.14
2017-02-0113:302041.392042.812040.342042.52
2017-02-0113:002034.982041.202034.742041.20
2017-02-0112:302030.192038.612029.992034.24
2017-02-0112:00
2017-02-0111:302028.592028.592028.262028.26
2017-02-0111:002027.252028.782025.672028.77
2017-02-0110:302023.422027.332022.342027.33
2017-02-0110:002022.262028.922021.772023.42
2017-02-0109:302019.982026.632018.552023.19
2017-02-0109:002037.202037.202014.842019.28
2017-01-3115:002059.262059.362059.262059.36
2017-01-3114:302060.342065.182059.652059.65
2017-01-3114:002067.252067.752060.342060.34
2017-01-3113:302064.992068.422063.952067.56
2017-01-3113:002063.272065.322061.792064.99
2017-01-3112:302064.652065.512059.252063.62
2017-01-3112:00
2017-01-3111:302069.512069.512068.562068.56
2017-01-3111:002073.372073.372068.092069.46
2017-01-3110:302076.742077.602072.772073.05
2017-01-3110:002074.632077.872074.092076.91
2017-01-3109:302074.782076.682072.332074.28
2017-01-3109:002067.482077.962067.482074.66
2017-01-3015:002087.902089.112087.902089.11
2017-01-3014:302090.442091.022087.362088.94
2017-01-3014:002088.322090.922087.932089.90
2017-01-3013:302084.692088.662084.692088.30
2017-01-3013:002082.732085.172081.992084.71
2017-01-3012:302082.182084.352081.592082.76
2017-01-3012:00
2017-01-3011:302084.172084.172083.842083.84
2017-01-3011:002081.212085.892081.102084.44
2017-01-3010:302079.842082.762079.522082.39
2017-01-3010:002086.662086.662080.832081.11
2017-01-3009:302088.802090.492086.142086.68
2017-01-3009:002085.892092.092081.362088.93
2017-01-2715:002087.712088.912087.712088.91
2017-01-2714:302088.822090.732086.722086.72
2017-01-2714:002088.102089.972085.642089.23
2017-01-2713:302092.112092.282087.862088.08
2017-01-2713:002095.572095.572090.232092.36
2017-01-2712:302098.022098.422095.132095.41
2017-01-2712:00
2017-01-2711:302096.862096.942096.862096.94
2017-01-2711:002096.072097.562093.292097.19
2017-01-2710:302098.982100.252093.592095.76
2017-01-2710:002099.022101.752097.972098.98
2017-01-2709:302092.032098.382092.032098.34
2017-01-2709:002098.062098.322088.972091.79
2017-01-2615:002088.842090.042088.842090.04
2017-01-2614:302089.242092.282088.502088.70
2017-01-2614:002087.452089.942087.452089.07
2017-01-2613:302091.142092.142086.952087.94
2017-01-2613:002091.482092.262090.422091.14
2017-01-2612:302088.182095.132088.182091.54
2017-01-2612:00
2017-01-2611:302086.402086.402085.622085.62
2017-01-2611:002085.982091.102084.702085.97
2017-01-2610:302085.802087.222085.062086.00
2017-01-2610:002083.252088.642082.672085.96
2017-01-2609:302083.902089.682083.012083.25
2017-01-2609:002088.602089.342077.712083.67
2017-01-2515:002074.012074.842074.012074.84
2017-01-2514:302071.842074.192070.732072.34
2017-01-2514:002071.292074.502069.102071.81
2017-01-2513:302068.112074.842067.762071.50
2017-01-2513:002065.302068.422064.162068.28
2017-01-2512:302067.352068.742065.242065.68
2017-01-2512:00
2017-01-2511:302065.282065.342065.282065.34
2017-01-2511:002070.662071.902065.272065.40
2017-01-2510:302070.642073.202069.902070.49
2017-01-2510:002071.682073.912069.862070.46
2017-01-2509:302074.322076.942070.552071.25
2017-01-2509:002081.372082.222069.832074.15
2017-01-2415:002054.132054.132053.462053.46
2017-01-2414:302052.492057.502051.912055.03
2017-01-2414:002056.952057.662051.242052.76
2017-01-2413:302060.922061.312056.492056.84
2017-01-2413:002056.522060.862055.952060.85
2017-01-2412:302057.032061.382055.512056.22
2017-01-2412:00
2017-01-2411:302063.792063.792063.782063.78
2017-01-2411:002064.882065.812062.282063.25
2017-01-2410:302069.132070.292064.422064.93
2017-01-2410:002063.872070.802063.872069.71
2017-01-2409:302061.122065.442060.472063.90
2017-01-2409:002063.692065.522056.722061.32
2017-01-2315:002065.692065.692065.262065.26
2017-01-2314:302077.852078.762066.242066.39
2017-01-2314:002075.302078.002072.692077.48
2017-01-2313:302066.892074.992066.392074.99
2017-01-2313:002068.342068.422065.132066.82
2017-01-2312:302067.872068.742065.292068.43
2017-01-2312:00
2017-01-2311:302069.062069.062068.822068.82
2017-01-2311:002066.252069.302063.772069.30
2017-01-2310:302067.062069.482066.422066.42
2017-01-2310:002067.522071.952064.872067.25
2017-01-2309:302064.282070.802062.402067.15
2017-01-2309:002068.852074.282058.112064.16
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

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