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 
2017-08-2115:002586.762586.762585.612585.61
2017-08-2114:302585.092589.472585.092586.23
2017-08-2114:002584.532586.572583.192585.07
2017-08-2113:302587.062587.142584.462585.32
2017-08-2113:002589.172590.832586.172587.06
2017-08-2112:302587.722590.982586.482589.43
2017-08-2112:00
2017-08-2111:302586.712586.922586.712586.92
2017-08-2111:002582.042587.402580.042586.28
2017-08-2110:302586.212587.142581.962582.33
2017-08-2110:002587.762588.752581.662586.18
2017-08-2109:302587.922591.662581.942587.95
2017-08-2109:002602.682603.882583.342587.82
2017-08-1815:002595.722595.722594.182594.18
2017-08-1814:302592.112595.812588.122595.58
2017-08-1814:002588.032593.782587.662592.14
2017-08-1813:302589.912589.912586.052587.74
2017-08-1813:002595.842595.842590.262590.26
2017-08-1812:302592.642597.202592.552595.82
2017-08-1812:00
2017-08-1811:302589.972590.562589.972590.56
2017-08-1811:002593.472595.262585.772589.17
2017-08-1810:302595.342595.862591.252593.47
2017-08-1810:002593.352598.422592.992595.34
2017-08-1809:302589.562594.422588.102593.70
2017-08-1809:002597.982601.112588.522589.21
2017-08-1715:002634.572634.572633.922633.92
2017-08-1714:302634.482636.252633.462635.77
2017-08-1714:002632.562635.442631.802634.13
2017-08-1713:302637.172638.392632.042633.20
2017-08-1713:002632.702638.082631.302637.01
2017-08-1712:302639.272639.272632.682632.68
2017-08-1712:00
2017-08-1711:302639.342639.342638.532638.53
2017-08-1711:002635.432639.882635.432638.61
2017-08-1710:302634.082638.872633.392635.28
2017-08-1710:002639.582639.812633.432633.43
2017-08-1709:302637.952643.272637.952640.24
2017-08-1709:002627.692641.582627.692638.21
2017-08-1615:002633.892633.892632.332632.33
2017-08-1614:302633.152635.862633.152634.09
2017-08-1614:002636.862640.492632.632633.27
2017-08-1613:302635.892637.252635.722637.05
2017-08-1613:002636.342636.622632.742635.84
2017-08-1612:302631.822637.172631.822636.36
2017-08-1612:00
2017-08-1611:302632.682633.192632.682633.19
2017-08-1611:002630.852633.432629.442632.87
2017-08-1610:302631.882636.092629.522629.79
2017-08-1610:002633.612634.912629.862631.86
2017-08-1609:302632.812638.302630.332632.95
2017-08-1609:002620.422636.022614.882633.05
2017-08-1515:002632.642632.642631.572631.57
2017-08-1514:302636.312640.682633.052633.35
2017-08-1514:002635.182636.652633.392635.95
2017-08-1513:302635.712637.412633.802635.15
2017-08-1513:002631.242637.592630.842635.78
2017-08-1512:302639.222639.222628.042630.91
2017-08-1512:00
2017-08-1511:302638.032638.032637.512637.51
2017-08-1511:002639.252641.332637.362638.36
2017-08-1510:302639.552644.362638.012639.55
2017-08-1510:002644.602644.602639.922640.25
2017-08-1509:302642.022651.882642.022644.89
2017-08-1509:002624.362642.722620.132642.29
2017-08-1415:002597.302597.302596.992596.99
2017-08-1414:302602.442602.442596.822599.33
2017-08-1414:002600.672603.842598.622602.97
2017-08-1413:302610.082610.582601.402601.42
2017-08-1413:002615.302616.062608.532609.77
2017-08-1412:302610.502615.732610.162615.73
2017-08-1412:00
2017-08-1411:302608.702609.932608.702609.93
2017-08-1411:002604.632609.442601.732608.37
2017-08-1410:302608.492608.972603.722604.93
2017-08-1410:002606.142612.532606.142608.52
2017-08-1409:302610.842610.842605.222606.58
2017-08-1409:002603.052618.252593.162611.53
2017-08-1015:002640.122640.682640.122640.68
2017-08-1014:302640.492642.892638.802639.59
2017-08-1014:002637.802641.752636.682639.93
2017-08-1013:302641.362642.382633.772637.46
2017-08-1013:002643.142643.142637.822642.23
2017-08-1012:302647.422650.022641.162643.48
2017-08-1012:00
2017-08-1011:302647.742647.742647.372647.37
2017-08-1011:002652.382653.902646.922646.99
2017-08-1010:302654.372654.372649.042652.42
2017-08-1010:002653.902658.772648.372654.73
2017-08-1009:302663.742668.912653.992653.99
2017-08-1009:002658.292674.462654.732664.40
2017-08-0915:002656.452656.552656.452656.55
2017-08-0914:302655.462658.822654.602656.13
2017-08-0914:002658.312659.162654.982656.35
2017-08-0913:302658.672661.782657.612657.97
2017-08-0913:002657.402661.512657.402658.64
2017-08-0912:302661.062662.102653.742658.06
2017-08-0912:00
2017-08-0911:302660.952661.662660.952661.66
2017-08-0911:002660.892662.052655.462661.15
2017-08-0910:302661.972662.872655.502661.27
2017-08-0910:002657.352665.202654.772661.62
2017-08-0909:302672.632673.092656.152658.27
2017-08-0909:002684.432687.462671.922671.92
2017-08-0815:002696.002697.822696.002697.82
2017-08-0814:302698.602698.602694.402695.81
2017-08-0814:002698.592700.132697.752698.66
2017-08-0813:302696.662700.112696.662698.23
2017-08-0813:002690.142697.622690.082696.75
2017-08-0812:302691.202694.332685.402689.77
2017-08-0812:00
2017-08-0811:302695.062695.062694.462694.46
2017-08-0811:002694.322697.822694.322695.27
2017-08-0810:302706.042706.622694.442694.72
2017-08-0810:002705.042707.242702.752705.44
2017-08-0809:302701.962714.292700.392705.35
2017-08-0809:002691.372710.442691.372701.62
2017-08-0715:002693.452693.452692.532692.53
2017-08-0714:302696.492697.332693.662693.68
2017-08-0714:002698.452699.412694.462696.52
2017-08-0713:302701.832702.342698.122698.70
2017-08-0713:002698.842703.972698.842702.02
2017-08-0712:302694.882702.602693.452698.43
2017-08-0712:00
2017-08-0711:302693.462693.802693.462693.80
2017-08-0711:002697.302697.712693.072693.41
2017-08-0710:302695.802699.582692.512697.00
2017-08-0710:002687.522696.342687.522695.60
2017-08-0709:302675.182686.432671.442686.43
2017-08-0709:002693.482693.482673.272674.61
2017-08-0415:002687.792687.792687.702687.70
2017-08-0414:302685.912690.072685.912688.56
2017-08-0414:002685.682689.732685.682686.07
2017-08-0413:302680.782686.572680.782685.68
2017-08-0413:002683.632684.162680.232680.78
2017-08-0412:302682.542687.152680.022683.93
2017-08-0412:00
2017-08-0411:302679.932679.962679.932679.96
2017-08-0411:002681.412683.412679.762680.27
2017-08-0410:302676.072681.912674.622681.41
2017-08-0410:002669.982679.162666.752676.77
2017-08-0409:302658.942672.362658.942670.29
2017-08-0409:002665.172666.962653.052657.77
2017-08-0315:002674.322674.792674.322674.79
2017-08-0314:302676.252676.672672.092675.06
2017-08-0314:002672.032676.642669.262676.27
2017-08-0313:302677.872677.892669.742672.01
2017-08-0313:002672.942678.012671.602677.87
2017-08-0312:302671.202682.782670.112673.64
2017-08-0312:00
2017-08-0311:302667.462667.462667.402667.40
2017-08-0311:002669.842672.632666.172667.67
2017-08-0310:302670.512670.512663.882669.83
2017-08-0310:002677.572677.572667.712670.52
2017-08-0309:302683.032686.182674.672677.26
2017-08-0309:002684.162686.062672.542682.83
2017-08-0215:002692.012692.032692.012692.03
2017-08-0214:302694.292697.942690.492690.75
2017-08-0214:002685.952698.482685.222694.18
2017-08-0213:302674.492685.602674.492685.60
2017-08-0213:002671.782675.362669.362674.31
2017-08-0212:302671.992675.582670.272671.15
2017-08-0212:00
2017-08-0211:302669.172669.422669.172669.42
2017-08-0211:002664.722672.052664.442669.14
2017-08-0210:302670.872670.872664.012664.77
2017-08-0210:002672.942673.822668.882671.20
2017-08-0209:302671.372674.692668.792672.88
2017-08-0209:002674.832679.972668.642672.66
2017-08-0115:002667.812669.002667.812669.00
2017-08-0114:302665.462669.232664.292668.45
2017-08-0114:002666.242666.502661.642664.44
2017-08-0113:302665.622667.092664.352666.24
2017-08-0113:002668.222668.222659.862665.98
2017-08-0112:302671.352673.182663.122668.57
2017-08-0112:00
2017-08-0111:302674.322674.322673.772673.77
2017-08-0111:002677.652678.182670.692673.74
2017-08-0110:302681.852684.042678.222678.69
2017-08-0110:002674.782685.042674.782681.25
2017-08-0109:302673.442679.462672.262675.18
2017-08-0109:002664.862676.482660.112673.55
2017-07-3115:002673.172673.172672.332672.33
2017-07-3114:302679.852680.632672.712672.71
2017-07-3114:002680.702682.492679.522679.52
2017-07-3113:302680.132684.362680.132680.68
2017-07-3113:002678.292682.802676.882680.46
2017-07-3112:302684.252686.162677.112678.29
2017-07-3112:00
2017-07-3111:302681.972681.972681.892681.89
2017-07-3111:002682.082684.822680.082681.45
2017-07-3110:302673.412684.792673.412682.04
2017-07-3110:002681.462682.262669.962673.74
2017-07-3109:302686.312686.312676.562680.16
2017-07-3109:002674.452688.692658.072686.26
2017-07-2815:002678.682679.642678.682679.64
2017-07-2814:302677.322679.162673.442679.16
2017-07-2814:002679.222679.712674.252676.99
2017-07-2813:302676.262682.432674.572679.09
2017-07-2813:002680.482682.212673.132676.26
2017-07-2812:302680.672687.202677.542679.79
2017-07-2812:00
2017-07-2811:302679.592679.592679.342679.34
2017-07-2811:002689.102690.772677.282679.05
2017-07-2810:302692.952694.392686.592689.49
2017-07-2810:002686.762696.922685.742692.29
2017-07-2809:302691.482697.062680.772687.71
2017-07-2809:002698.852707.492686.262692.13
2017-07-2715:002716.592717.222716.592717.22
2017-07-2714:302730.492730.492710.012717.14
2017-07-2714:002725.762732.372725.382731.20
2017-07-2713:302714.902726.772714.212725.76
2017-07-2713:002714.512719.242711.822714.92
2017-07-2712:302711.062714.572701.282714.50
2017-07-2712:00
2017-07-2711:302713.622714.012713.622714.01
2017-07-2711:002715.972721.942709.612712.82
2017-07-2710:302703.062716.962702.532716.96
2017-07-2710:002698.852708.092698.852703.00
2017-07-2709:302685.142701.372678.502698.51
2017-07-2709:002659.882693.992658.902685.62
2017-07-2615:002633.272634.322633.272634.32
2017-07-2614:302630.182634.892629.312633.70
2017-07-2614:002621.682630.312621.682630.31
2017-07-2613:302617.542622.962612.922620.80
2017-07-2613:002620.912620.912615.262617.51
2017-07-2612:302636.632637.162621.222621.22
2017-07-2612:00
2017-07-2611:302636.332636.332635.482635.48
2017-07-2611:002637.632641.292635.232636.43
2017-07-2610:302635.362643.162634.062637.61
2017-07-2610:002637.972638.672632.802635.57
2017-07-2609:302632.082637.662626.762637.61
2017-07-2609:002629.432639.782620.712632.12
2017-07-2515:002619.332619.332619.152619.15
2017-07-2514:302617.002620.282615.252619.46
2017-07-2514:002617.492617.762612.702616.59
2017-07-2513:302624.342624.792616.962617.16
2017-07-2513:002623.542626.772620.452624.28
2017-07-2512:302643.552644.352621.922622.92
2017-07-2512:00
2017-07-2511:302643.192643.192643.102643.10
2017-07-2511:002646.672646.852641.442643.21
2017-07-2510:302649.772655.142646.162646.67
2017-07-2510:002650.312652.592647.102649.41
2017-07-2509:302658.332659.582648.942650.28
2017-07-2509:002646.582658.352643.752658.35
2017-07-2415:002656.012656.012655.372655.37
2017-07-2414:302659.442660.882655.432656.31
2017-07-2414:002653.402661.042653.292659.54
2017-07-2413:302652.562654.242650.972653.37
2017-07-2413:002655.532656.422650.372652.56
2017-07-2412:302647.742655.822647.742655.20
2017-07-2412:00
2017-07-2411:302648.952648.952648.922648.92
2017-07-2411:002650.962652.152648.452648.66
2017-07-2410:302652.972656.232649.362650.99
2017-07-2410:002661.592661.592650.972652.63
2017-07-2409:302661.082662.962657.402661.26
2017-07-2409:002665.362665.402651.612660.78
2017-07-2115:002692.002692.002691.382691.38
2017-07-2114:302689.992691.092687.832690.40
2017-07-2114:002692.512692.802689.452690.45
2017-07-2113:302691.442692.522690.392692.52
2017-07-2113:002694.142694.142688.572691.04
2017-07-2112:302697.562698.342691.812693.91
2017-07-2112:00
2017-07-2111:302695.922695.922695.132695.13
2017-07-2111:002696.372698.442694.632695.41
2017-07-2110:302698.262699.312695.582696.40
2017-07-2110:002699.872703.402696.962698.58
2017-07-2109:302699.712701.512692.002699.79
2017-07-2109:002701.872710.232695.032700.34
2017-07-2015:002701.532701.962701.532701.96
2017-07-2014:302702.462705.212700.942702.47
2017-07-2014:002705.892705.892700.752702.09
2017-07-2013:302709.692710.822705.642706.22
2017-07-2013:002711.552711.572708.262709.74
2017-07-2012:302712.482715.032708.212711.26
2017-07-2012:00
2017-07-2011:302707.792707.792707.122707.12
2017-07-2011:002709.752710.872704.822707.42
2017-07-2010:302707.782711.182706.342710.02
2017-07-2010:002691.412708.022691.232707.95
2017-07-2009:302692.342697.442689.152691.11
2017-07-2009:002714.462715.122690.922692.37
2017-07-1915:002707.112707.122707.112707.12
2017-07-1914:302702.852708.222702.852706.33
2017-07-1914:002698.522705.602697.882703.33
2017-07-1913:302697.542702.372697.502698.59
2017-07-1913:002699.262699.722696.182697.87
2017-07-1912:302701.452703.562696.672698.91
2017-07-1912:00
2017-07-1911:302702.122702.122701.952701.95
2017-07-1911:002695.942702.272694.232702.18
2017-07-1910:302702.642703.112697.552697.55
2017-07-1910:002695.942705.902695.942703.40
2017-07-1909:302689.342697.332687.352696.28
2017-07-1909:002669.102690.352667.672689.69
2017-07-1815:002661.042661.042660.122660.12
2017-07-1814:302657.072663.892656.952662.49
2017-07-1814:002657.002658.082654.632657.39
2017-07-1813:302659.412661.562656.872657.69
2017-07-1813:002649.812660.002649.812659.05
2017-07-1812:302647.682652.442645.732651.62
2017-07-1812:00
2017-07-1811:302649.212649.272649.212649.27
2017-07-1811:002647.612654.472647.612649.47
2017-07-1810:302647.712648.632639.312648.59
2017-07-1810:002656.382656.382646.792647.86
2017-07-1809:302649.802658.522647.202655.90
2017-07-1809:002630.382651.702623.072651.23
2017-07-1415:002646.922646.922646.282646.28
2017-07-1414:302649.202649.792645.342647.40
2017-07-1414:002650.332651.892645.822648.75
2017-07-1413:302651.022651.202649.272650.38
2017-07-1413:002649.332653.172649.322651.61
2017-07-1412:302652.412653.502648.122649.29
2017-07-1412:00
2017-07-1411:302648.242648.282648.242648.28
2017-07-1411:002647.802649.442646.422647.72
2017-07-1410:302647.692649.232644.802647.29
2017-07-1410:002647.542653.292646.902647.51
2017-07-1409:302636.862646.862635.232646.86
2017-07-1409:002650.192650.192637.222637.22

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