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 
2017-05-2315:002409.902410.642409.902410.64
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
2017-05-2215:002394.222394.292394.222394.29
2017-05-2214:302391.952395.112391.712395.01
2017-05-2214:002391.292393.402391.022391.51
2017-05-2213:302391.972392.132390.562391.44
2017-05-2213:002389.532392.852388.602391.47
2017-05-2212:302388.262390.002385.052389.66
2017-05-2212:00
2017-05-2211:302387.522387.522386.392386.39
2017-05-2211:002387.032392.472386.432387.53
2017-05-2210:302381.572387.962381.042386.97
2017-05-2210:002382.152384.752381.162382.51
2017-05-2209:302390.112390.112380.432381.45
2017-05-2209:002392.622392.782386.732390.42
2017-05-1915:002382.312382.312381.902381.90
2017-05-1914:302382.842384.102380.212383.20
2017-05-1914:002379.702385.612379.702382.78
2017-05-1913:302379.782382.102379.152379.71
2017-05-1913:002384.632385.872376.962379.83
2017-05-1912:302382.582385.432379.982384.97
2017-05-1912:00
2017-05-1911:302382.002382.242382.002382.24
2017-05-1911:002382.192383.882381.342382.04
2017-05-1910:302385.932387.972382.152382.87
2017-05-1910:002382.662387.482381.062386.04
2017-05-1909:302392.362392.362383.482383.98
2017-05-1909:002400.472402.562387.552391.34
2017-05-1815:002395.892395.892395.802395.80
2017-05-1814:302392.432397.542392.432396.21
2017-05-1814:002388.312393.182388.312393.10
2017-05-1813:302390.102392.552389.812390.68
2017-05-1813:002387.232392.812387.232389.72
2017-05-1812:302391.282394.062386.792386.79
2017-05-1812:00
2017-05-1811:302393.322393.962393.322393.96
2017-05-1811:002387.772393.742386.852393.74
2017-05-1810:302384.032387.622381.182387.62
2017-05-1810:002383.952386.532380.632384.02
2017-05-1809:302399.312399.312383.112383.84
2017-05-1809:002371.212399.312371.212399.31
2017-05-1715:002404.532404.532404.282404.28
2017-05-1714:302402.772403.582400.222402.97
2017-05-1714:002404.252406.002403.102403.47
2017-05-1713:302404.482405.952402.462404.54
2017-05-1713:002401.382404.982399.572403.81
2017-05-1712:302403.752404.102395.782400.79
2017-05-1712:00
2017-05-1711:302406.342407.262406.342407.26
2017-05-1711:002405.832410.212405.142406.64
2017-05-1710:302405.372408.932403.342406.48
2017-05-1710:002404.882408.002403.202405.37
2017-05-1709:302402.622409.542399.052404.57
2017-05-1709:002386.292402.222386.292402.00
2017-05-1615:002395.752395.752395.702395.70
2017-05-1614:302393.482396.022389.832395.39
2017-05-1614:002394.042394.952392.622393.77
2017-05-1613:302394.682396.022391.492393.88
2017-05-1613:002395.472396.752394.392394.85
2017-05-1612:302396.562399.132394.372395.49
2017-05-1612:00
2017-05-1611:302396.282396.282395.932395.93
2017-05-1611:002402.962403.722395.342396.61
2017-05-1610:302394.712403.572394.572403.57
2017-05-1610:002391.192397.132389.952394.68
2017-05-1609:302396.832398.632391.322391.32
2017-05-1609:002388.542399.902388.542396.64
2017-05-1515:002382.882383.962382.882383.96
2017-05-1514:302380.402383.802379.662382.79
2017-05-1514:002380.262382.852379.712380.37
2017-05-1513:302380.922381.862374.792379.62
2017-05-1513:002389.122389.972381.322381.32
2017-05-1512:302368.282395.482368.262390.31
2017-05-1512:00
2017-05-1511:302367.812367.962367.812367.96
2017-05-1511:002367.242372.572366.162367.91
2017-05-1510:302368.452370.852366.302366.94
2017-05-1510:002358.912368.322358.912367.77
2017-05-1509:302352.492360.252352.492359.25
2017-05-1509:002347.442355.822346.142352.89
2017-05-1215:002362.422362.852362.422362.85
2017-05-1214:302359.122362.572358.762361.43
2017-05-1214:002356.762359.732356.432359.02
2017-05-1213:302354.852359.062354.852356.84
2017-05-1213:002359.152359.932354.152355.17
2017-05-1212:302358.582359.722355.712358.98
2017-05-1212:00
2017-05-1211:302358.932358.932358.682358.68
2017-05-1211:002359.272361.252353.362359.08
2017-05-1210:302364.032365.972358.812358.81
2017-05-1210:002360.362364.882360.032364.88
2017-05-1209:302362.922364.192357.932360.44
2017-05-1209:002360.232367.772357.942362.87
2017-05-1115:002359.382359.382359.302359.30
2017-05-1114:302357.852362.092357.852360.18
2017-05-1114:002357.132359.092356.432357.45
2017-05-1113:302361.242361.532357.522357.52
2017-05-1113:002355.752361.412354.282361.41
2017-05-1112:302357.872360.152353.512355.66
2017-05-1112:00
2017-05-1111:302358.362358.362358.262358.26
2017-05-1111:002360.102360.862356.662358.00
2017-05-1110:302360.862360.862356.532359.88
2017-05-1110:002363.392364.752355.872360.65
2017-05-1109:302361.372365.732359.502363.24
2017-05-1109:002347.862361.792344.182361.08
2017-05-1015:002349.512349.512349.432349.43
2017-05-1014:302342.362350.412341.342349.26
2017-05-1014:002341.202343.032340.852342.25
2017-05-1013:302339.122343.302339.032341.24
2017-05-1013:002341.222341.882339.272339.33
2017-05-1012:302335.592341.182335.592341.18
2017-05-1012:00
2017-05-1011:302335.652335.652335.202335.20
2017-05-1011:002332.792336.172332.792335.74
2017-05-1010:302335.972337.732332.592332.59
2017-05-1010:002330.352339.712330.342336.13
2017-05-1009:302328.272331.842325.392331.09
2017-05-1009:002333.992338.212328.082328.08
2017-05-0915:002326.712326.712326.412326.41
2017-05-0914:302327.872331.062325.712326.07
2017-05-0914:002329.202330.732328.052328.05
2017-05-0913:302330.082330.842328.822329.37
2017-05-0913:002331.172331.222327.552330.08
2017-05-0912:302327.222332.092325.682331.15
2017-05-0912:00
2017-05-0911:302332.452332.552332.452332.55
2017-05-0911:002330.842334.452329.992332.78
2017-05-0910:302333.302333.712330.642331.53
2017-05-0910:002331.312334.652330.572333.30
2017-05-0909:302336.362336.722330.802331.16
2017-05-0909:002331.232340.512330.352336.30
2017-05-0815:002335.962335.962335.412335.41
2017-05-0814:302332.292336.912332.292335.83
2017-05-0814:002338.182340.582332.192332.31
2017-05-0813:302336.822338.072336.142337.93
2017-05-0813:002339.972342.892336.832337.00
2017-05-0812:302331.422341.212331.402340.62
2017-05-0812:00
2017-05-0811:302331.292331.292330.932330.93
2017-05-0811:002329.952332.212329.202331.67
2017-05-0810:302328.342332.662325.982329.63
2017-05-0810:002329.792332.172326.412327.68
2017-05-0809:302330.702337.742327.892329.48
2017-05-0809:002316.302331.662315.452330.92
2017-05-0215:002285.982285.982285.882285.88
2017-05-0214:302282.172285.802279.802285.80
2017-05-0214:002280.892282.752279.922282.00
2017-05-0213:302280.602282.862279.802281.33
2017-05-0213:002281.652283.192280.552280.55
2017-05-0212:302284.862285.832281.712281.81
2017-05-0212:00
2017-05-0211:302287.072287.072286.902286.90
2017-05-0211:002286.262288.952286.162287.03
2017-05-0210:302289.952290.532285.502286.23
2017-05-0210:002290.542292.092288.842289.59
2017-05-0209:302284.442290.582283.262290.38
2017-05-0209:002259.512285.062259.512285.06
2017-05-0115:002261.182261.182261.002261.00
2017-05-0114:302259.462261.452259.302261.09
2017-05-0114:002259.842261.222259.052259.32
2017-05-0113:302259.922260.332258.792259.82
2017-05-0113:002258.382261.202258.382259.93
2017-05-0112:302258.062259.482257.522258.54
2017-05-0112:00
2017-05-0111:302257.642257.642257.482257.48
2017-05-0111:002260.432260.832256.342257.15
2017-05-0110:302257.652263.872257.432260.38
2017-05-0110:002255.932258.182254.282257.68
2017-05-0109:302255.632260.502255.342255.60
2017-05-0109:002254.302258.822252.892255.89
2017-04-2815:002246.332246.992246.332246.99
2017-04-2814:302244.032248.502244.032246.52
2017-04-2814:002245.352246.862241.572243.76
2017-04-2813:302244.912246.352242.482245.61
2017-04-2813:002245.802248.852244.752244.75
2017-04-2812:302246.092249.472243.622246.46
2017-04-2812:00
2017-04-2811:302244.352244.672244.352244.67
2017-04-2811:002244.062245.572239.862244.23
2017-04-2810:302249.382249.912242.072243.73
2017-04-2810:002246.292252.122242.222250.17
2017-04-2809:302245.602254.932245.602247.71
2017-04-2809:002213.122245.862211.852245.14
2017-04-2715:002228.792229.092228.792229.09
2017-04-2714:302222.402229.372221.522228.58
2017-04-2714:002223.632224.522221.842222.47
2017-04-2713:302228.692229.122221.902223.77
2017-04-2713:002232.172233.232228.672228.71
2017-04-2712:302233.802235.152231.812231.98
2017-04-2712:00
2017-04-2711:302232.932232.932232.802232.80
2017-04-2711:002231.402233.572230.382232.79
2017-04-2710:302232.872233.072228.492231.39
2017-04-2710:002234.512235.812232.722232.72
2017-04-2709:302227.872236.192227.392234.52
2017-04-2709:002231.592233.012224.412227.86
2017-04-2615:002231.032232.202231.032232.20
2017-04-2614:302229.002233.122229.002230.85
2017-04-2614:002233.652234.202229.162229.16
2017-04-2613:302233.132234.502232.282233.35
2017-04-2613:002228.132233.232228.132233.23
2017-04-2612:302228.912229.012225.662228.30
2017-04-2612:00
2017-04-2611:302228.732228.762228.732228.76
2017-04-2611:002229.962230.322225.272228.47
2017-04-2610:302222.722230.622222.032230.11
2017-04-2610:002228.112228.702222.052223.18
2017-04-2609:302228.852233.172228.512228.51
2017-04-2609:002230.992232.312221.522228.39
2017-04-2515:002226.772226.772226.272226.27
2017-04-2514:302224.052229.622223.502227.05
2017-04-2514:002220.252224.242219.632223.74
2017-04-2513:302222.652224.052219.722220.27
2017-04-2513:002219.882223.312218.122222.81
2017-04-2512:302219.512222.662217.332219.65
2017-04-2512:00
2017-04-2511:302217.742217.742217.182217.18
2017-04-2511:002217.242219.712216.852218.23
2017-04-2510:302214.302217.802213.732216.92
2017-04-2510:002211.122214.882209.282214.53
2017-04-2509:302214.662216.122207.532210.90
2017-04-2509:002207.792215.462202.932214.14
2017-04-2415:002198.682198.682197.522197.52
2017-04-2414:302197.112200.552196.972199.32
2017-04-2414:002194.162198.122194.162196.87
2017-04-2413:302192.282195.282191.952194.15
2017-04-2413:002195.402196.432192.312192.44
2017-04-2412:302192.912198.022191.602195.42
2017-04-2412:00
2017-04-2411:302191.782191.782191.372191.37
2017-04-2411:002194.452195.862191.922192.26
2017-04-2410:302195.502195.742191.162194.29
2017-04-2410:002199.862200.792195.352195.50
2017-04-2409:302197.302199.782195.062198.67
2017-04-2409:002192.772199.462189.502197.54
2017-04-2115:002169.402169.402168.642168.64
2017-04-2114:302169.882172.402169.232171.54
2017-04-2114:002165.652169.952164.772169.95
2017-04-2113:302168.912168.912163.182165.65
2017-04-2113:002168.792171.172167.832169.29
2017-04-2112:302170.782170.782166.372167.97
2017-04-2112:00
2017-04-2111:302175.412175.412175.282175.28
2017-04-2111:002173.002175.812171.362175.46
2017-04-2110:302169.572175.522168.862173.17
2017-04-2110:002166.512172.462164.292169.76
2017-04-2109:302166.362171.572164.412166.51
2017-04-2109:002170.362170.362160.952165.91
2017-04-2015:002151.882151.882151.152151.15
2017-04-2014:302158.502159.552150.322151.15
2017-04-2014:002159.722160.842156.332158.31
2017-04-2013:302162.542163.212159.892159.89
2017-04-2013:002160.912164.082159.192163.31
2017-04-2012:302163.222163.712156.842160.75
2017-04-2012:00
2017-04-2011:302164.182164.182164.022164.02
2017-04-2011:002167.922168.222162.962164.58
2017-04-2010:302170.312171.022165.662167.71
2017-04-2010:002175.352175.492167.972170.73
2017-04-2009:302170.722178.372170.712175.23
2017-04-2009:002166.252172.902164.612170.74
2017-04-1915:002165.112165.112163.662163.66
2017-04-1914:302168.792170.422165.952166.51
2017-04-1914:002170.082170.242165.352168.64
2017-04-1913:302168.442172.372166.672169.91
2017-04-1913:002160.532169.612160.292168.53
2017-04-1912:302163.212163.212158.122160.52
2017-04-1912:00
2017-04-1911:302164.032164.042164.032164.04
2017-04-1911:002161.252165.782161.252164.43
2017-04-1910:302162.142162.142157.432161.25
2017-04-1910:002163.482167.162160.992161.92
2017-04-1909:302161.882165.792160.412163.47
2017-04-1909:002153.162162.222152.932162.22
2017-04-1815:002154.102154.232154.102154.23
2017-04-1814:302153.172156.472152.622154.36
2017-04-1814:002154.212156.162152.512153.16
2017-04-1813:302156.502158.302151.772154.32
2017-04-1813:002152.032157.652151.392155.88
2017-04-1812:302147.722155.042145.672151.86
2017-04-1812:00
2017-04-1811:302146.702146.702145.572145.57
2017-04-1811:002144.402148.112143.002146.73
2017-04-1810:302154.452154.452143.562144.34
2017-04-1810:002153.892154.822150.042154.39
2017-04-1809:302149.572158.462145.472153.65
2017-04-1809:002155.212158.942145.052149.14
2017-04-1715:002136.282136.282135.912135.91
2017-04-1714:302136.632136.632132.562136.11
2017-04-1714:002130.702136.432130.702136.43
2017-04-1713:302136.252139.292130.552130.70
2017-04-1713:002129.012136.092128.732136.09
2017-04-1712:302128.312132.182126.702129.02
2017-04-1712:00
2017-04-1711:302126.302126.422126.302126.42
2017-04-1711:002123.462127.602121.172127.07
2017-04-1710:302123.342126.392119.642123.12
2017-04-1710:002127.192128.652123.342123.67
2017-04-1709:302125.052129.962122.152126.87
2017-04-1709:002110.222126.132110.222125.08
2017-04-1415:002097.172098.552097.172098.55
2017-04-1414:302098.932100.852094.912096.73
2017-04-1414:002102.552104.222098.572099.15
2017-04-1413:302106.122106.122101.782102.55
2017-04-1413:002107.532108.642103.242106.42
2017-04-1412:302111.892112.702105.872107.57
2017-04-1412:00
2017-04-1411:302114.522114.522114.492114.49
2017-04-1411:002118.922118.922112.862114.40
2017-04-1410:302111.582119.472111.282119.09
2017-04-1410:002115.302117.742111.662111.66
2017-04-1409:302108.342120.422107.902115.25
2017-04-1409:002100.752108.452096.632108.18

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