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 
2017-03-2415:002208.812209.302208.812209.30
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
2017-03-2115:002213.782213.782213.652213.65
2017-03-2114:302219.102220.312212.412214.60
2017-03-2114:002218.692220.332216.312219.27
2017-03-2113:302216.152218.622213.812218.37
2017-03-2113:002220.322223.742215.422216.65
2017-03-2112:302215.912220.272213.392219.97
2017-03-2112:00
2017-03-2111:302215.132215.132215.102215.10
2017-03-2111:002215.122216.062210.492215.38
2017-03-2110:302202.802214.922201.012214.92
2017-03-2110:002200.212203.002196.762202.79
2017-03-2109:302203.632204.902198.712199.84
2017-03-2109:002193.882208.152193.692203.72
2017-03-1715:002181.512181.512181.462181.46
2017-03-1714:302156.932183.242156.672182.83
2017-03-1714:002157.402158.062155.362156.93
2017-03-1713:302157.452160.002156.612156.92
2017-03-1713:002157.362158.412156.262157.46
2017-03-1712:302156.922157.802156.542157.16
2017-03-1712:00
2017-03-1711:302157.882158.372157.882158.37
2017-03-1711:002158.572159.012155.022158.20
2017-03-1710:302160.742161.402157.682158.38
2017-03-1710:002157.902160.942156.332160.53
2017-03-1709:302152.642159.222152.512158.06
2017-03-1709:002155.332158.862151.812152.35
2017-03-1615:002166.762166.762166.262166.26
2017-03-1614:302163.612167.102163.612166.96
2017-03-1614:002165.842166.352163.482163.78
2017-03-1613:302163.112165.922162.442165.90
2017-03-1613:002162.672163.902161.232163.12
2017-03-1612:302160.992165.782159.532162.85
2017-03-1612:00
2017-03-1611:302160.272160.272159.972159.97
2017-03-1611:002160.352160.372157.062160.37
2017-03-1610:302159.672163.202159.672160.63
2017-03-1610:002154.732163.192153.952159.29
2017-03-1609:302155.682158.382154.542154.71
2017-03-1609:002148.142155.422147.162155.42
2017-03-1515:002157.302157.302156.842156.84
2017-03-1514:302156.222157.962155.852157.61
2017-03-1514:002155.392156.692154.842156.22
2017-03-1513:302152.142155.062151.412154.90
2017-03-1513:002155.962156.232152.312152.52
2017-03-1512:302155.972156.922153.982155.58
2017-03-1512:00
2017-03-1511:302153.982154.412153.982154.41
2017-03-1511:002153.732154.502153.302154.23
2017-03-1510:302151.122154.472150.682153.55
2017-03-1510:002150.532151.282148.262150.95
2017-03-1509:302149.152151.532148.362150.06
2017-03-1509:002143.592149.682142.032149.12
2017-03-1415:002150.442150.442149.722149.72
2017-03-1414:302149.482150.642148.752149.82
2017-03-1414:002151.592151.732147.962149.15
2017-03-1413:302150.902152.632150.802151.42
2017-03-1413:002152.012153.522150.892150.89
2017-03-1412:302150.802152.382149.232152.38
2017-03-1412:00
2017-03-1411:302148.872149.062148.872149.06
2017-03-1411:002151.542152.572149.182149.36
2017-03-1410:302151.432152.292149.862151.53
2017-03-1410:002152.872153.562150.592151.38
2017-03-1409:302153.192154.642150.522153.20
2017-03-1409:002151.282158.092151.282153.18
2017-03-1315:002156.512157.052156.512157.05
2017-03-1314:302150.202156.862149.822155.95
2017-03-1314:002147.412149.762147.062149.67
2017-03-1313:302147.142149.852146.232147.41
2017-03-1313:002147.422148.422146.652147.48
2017-03-1312:302146.112148.092144.002147.44
2017-03-1312:00
2017-03-1311:302144.082144.082143.802143.80
2017-03-1311:002144.552146.262142.822144.01
2017-03-1310:302149.252149.252144.552144.55
2017-03-1310:002144.582149.612142.922149.41
2017-03-1309:302138.722144.622138.722144.41
2017-03-1309:002140.742142.402135.402139.82
2017-03-1015:002147.652147.652147.022147.02
2017-03-1014:302149.222149.802145.832147.45
2017-03-1014:002149.032149.982146.752149.51
2017-03-1013:302148.232150.292147.702148.70
2017-03-1013:002149.972150.142145.812148.19
2017-03-1012:302150.702151.622146.832149.97
2017-03-1012:00
2017-03-1011:302150.832150.832149.912149.91
2017-03-1011:002151.722153.652149.322151.23
2017-03-1010:302150.702153.602149.962152.07
2017-03-1010:002147.122151.422145.822150.74
2017-03-1009:302142.312147.952142.312147.30
2017-03-1009:002135.802145.802135.802142.29
2017-03-0915:002123.692123.692123.482123.48
2017-03-0914:302124.912125.982120.042123.48
2017-03-0914:002132.112132.532124.922124.92
2017-03-0913:302134.342135.142131.482131.82
2017-03-0913:002132.512135.622131.402134.17
2017-03-0912:302130.532133.782130.532132.34
2017-03-0912:00
2017-03-0911:302131.892131.892131.562131.56
2017-03-0911:002130.842131.972128.862131.41
2017-03-0910:302127.522132.852127.522130.51
2017-03-0910:002130.302131.772126.052127.66
2017-03-0909:302125.842132.042125.232131.18
2017-03-0909:002135.012135.042125.452126.17
2017-03-0815:002123.302123.352123.302123.35
2017-03-0814:302126.232126.232121.472123.62
2017-03-0814:002125.022127.072122.622126.16
2017-03-0813:302127.872128.152122.282125.19
2017-03-0813:002127.682128.352125.952127.71
2017-03-0812:302125.652129.352125.182127.32
2017-03-0812:00
2017-03-0811:302126.882127.032126.882127.03
2017-03-0811:002122.482127.052120.042127.05
2017-03-0810:302117.012123.012114.982122.53
2017-03-0810:002127.352127.352116.632117.44
2017-03-0809:302132.312132.312126.132127.31
2017-03-0809:002134.382139.812128.922131.67
2017-03-0715:002121.112121.362121.112121.36
2017-03-0714:302121.702123.382119.932120.61
2017-03-0714:002122.512125.602121.852121.85
2017-03-0713:302122.872122.872119.542122.63
2017-03-0713:002126.792126.962119.662122.89
2017-03-0712:302121.932128.102121.932126.63
2017-03-0712:00
2017-03-0711:302124.622124.622124.142124.14
2017-03-0711:002123.712124.932122.122124.57
2017-03-0710:302125.382128.072123.682123.98
2017-03-0710:002127.782128.042124.762126.03
2017-03-0709:302124.982129.512123.762126.89
2017-03-0709:002116.842128.522110.462126.90
2017-03-0615:002098.812098.812098.772098.77
2017-03-0614:302103.652105.312097.992099.11
2017-03-0614:002103.672105.182102.552104.21
2017-03-0613:302103.382103.382099.952103.27
2017-03-0613:002102.832103.382099.772103.36
2017-03-0612:302096.142103.012095.082102.82
2017-03-0612:00
2017-03-0611:302097.572097.572096.822096.82
2017-03-0611:002103.782104.182095.362097.61
2017-03-0610:302105.312108.202102.502103.80
2017-03-0610:002105.332105.442101.192104.99
2017-03-0609:302105.142110.192103.572105.77
2017-03-0609:002091.592106.462090.922105.24
2017-03-0315:002086.772087.322086.772087.32
2017-03-0314:302085.092087.812083.962086.48
2017-03-0314:002088.752090.242083.962085.03
2017-03-0313:302083.572088.972083.552087.86
2017-03-0313:002079.262083.972079.262083.53
2017-03-0312:302088.982089.042075.832079.58
2017-03-0312:00
2017-03-0311:302086.562086.562086.492086.49
2017-03-0311:002090.002091.262086.302086.90
2017-03-0310:302086.262090.582085.212090.37
2017-03-0310:002092.052092.992086.242086.24
2017-03-0309:302075.602094.942075.072092.75
2017-03-0309:002066.352079.542065.702075.45
2017-03-0215:002062.382062.612062.382062.61
2017-03-0214:302062.992064.952061.572061.80
2017-03-0214:002064.992066.092060.952061.90
2017-03-0213:302066.072067.032064.872064.99
2017-03-0213:002065.652067.792064.972066.09
2017-03-0212:302070.172071.032065.022065.44
2017-03-0212:00
2017-03-0211:302070.562071.342070.562071.34
2017-03-0211:002068.662070.822068.272070.82
2017-03-0210:302068.042070.552067.462068.29
2017-03-0210:002066.472069.502065.492068.06
2017-03-0209:302070.062072.492065.382066.29
2017-03-0209:002081.522081.522069.212069.77
2017-03-0115:002069.102069.102069.002069.00
2017-03-0114:302070.312070.322066.862068.71
2017-03-0114:002066.642070.192066.192069.70
2017-03-0113:302066.082070.142065.702066.70
2017-03-0113:002066.472069.292062.962065.92
2017-03-0112:302067.722071.562065.192066.36
2017-03-0112:00
2017-03-0111:302062.872062.872062.642062.64
2017-03-0111:002059.302065.592056.832062.88
2017-03-0110:302068.812068.812059.372059.37
2017-03-0110:002070.512071.232068.282068.76
2017-03-0109:302068.482072.752066.962070.29
2017-03-0109:002068.422073.392061.942068.56
2017-02-2815:002064.552064.972064.552064.97
2017-02-2814:302075.042075.042064.902065.03
2017-02-2814:002077.272078.742072.982075.32
2017-02-2813:302079.762080.292076.952077.28
2017-02-2813:002081.482082.672079.872079.91
2017-02-2812:302079.342081.752076.382081.16
2017-02-2812:00
2017-02-2811:302078.852078.852078.622078.62
2017-02-2811:002075.872078.852075.872078.67
2017-02-2810:302074.462078.332073.372075.53
2017-02-2810:002070.092076.122069.932074.12
2017-02-2809:302070.282075.032069.202069.93
2017-02-2809:002069.902071.202065.022070.30
2017-02-2715:002059.942060.352059.942060.35
2017-02-2714:302060.332062.602058.772060.18
2017-02-2714:002064.392065.842059.872060.29
2017-02-2713:302069.312069.982063.052064.19
2017-02-2713:002064.012070.012063.912069.51
2017-02-2712:302063.492065.352060.412064.19
2017-02-2712:00
2017-02-2711:302055.602055.602055.092055.09
2017-02-2711:002054.922057.992054.582055.79
2017-02-2710:302052.142057.032050.522054.84
2017-02-2710:002061.342062.402048.592051.49
2017-02-2709:302063.052067.552061.012061.39
2017-02-2709:002056.072062.862055.672062.86
2017-02-2415:002070.292070.652070.292070.65
2017-02-2414:302072.162072.162068.342071.12
2017-02-2414:002072.302072.832069.592072.45
2017-02-2413:302067.912072.282067.912072.28
2017-02-2413:002070.792072.312064.042067.96
2017-02-2412:302069.992071.332065.952070.41
2017-02-2412:00
2017-02-2411:302071.002071.622071.002071.62
2017-02-2411:002070.982074.332070.292070.94
2017-02-2410:302069.792071.362066.802071.00
2017-02-2410:002061.412070.402061.412069.76
2017-02-2409:302055.972063.592055.212061.86
2017-02-2409:002048.472056.482047.772055.50
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

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