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 
2017-12-1515:002879.902881.052879.902881.05
2017-12-1514:302887.842890.552875.352879.85
2017-12-1514:002893.042896.442887.532888.24
2017-12-1513:302891.322899.062890.352892.34
2017-12-1513:002877.882893.392875.142891.85
2017-12-1512:302880.762882.422874.052877.27
2017-12-1512:00
2017-12-1511:302879.582879.582879.182879.18
2017-12-1511:002876.132880.232874.322879.29
2017-12-1510:302864.322879.512864.322876.62
2017-12-1510:002869.342871.892863.822864.27
2017-12-1509:302866.222875.502862.092869.66
2017-12-1509:002872.182875.262859.152866.48
2017-12-1415:002885.752886.302885.752886.30
2017-12-1414:302878.992885.742876.842885.69
2017-12-1414:002882.772883.232878.222878.55
2017-12-1413:302879.852884.962878.852882.44
2017-12-1413:002887.892890.662879.302879.30
2017-12-1412:302889.592893.572886.802887.89
2017-12-1412:00
2017-12-1411:302886.792886.912886.792886.91
2017-12-1411:002893.242893.242886.412887.35
2017-12-1410:302894.772894.952891.352893.25
2017-12-1410:002897.572901.262893.192893.88
2017-12-1409:302904.432904.432895.782897.38
2017-12-1409:002903.392912.082896.642904.77
2017-12-1315:002910.942911.422910.942911.42
2017-12-1314:302903.172910.842903.082910.22
2017-12-1314:002908.532908.882901.682903.30
2017-12-1313:302910.482911.222904.552908.48
2017-12-1313:002911.872912.082903.852910.62
2017-12-1312:302911.612914.412902.152911.56
2017-12-1312:00
2017-12-1311:302919.232919.232918.802918.80
2017-12-1311:002913.162922.892912.842918.98
2017-12-1310:302914.772917.352909.062913.18
2017-12-1310:002909.492918.202908.782914.44
2017-12-1309:302919.122923.542907.502909.24
2017-12-1309:002906.472918.992897.622917.61
2017-12-1215:002921.942922.732921.942922.73
2017-12-1214:302917.912921.802915.282921.80
2017-12-1214:002919.382922.232915.962917.60
2017-12-1213:302921.452921.812915.212918.72
2017-12-1213:002919.182921.712916.492921.12
2017-12-1212:302928.882928.882918.752919.12
2017-12-1212:00
2017-12-1211:302931.452931.572931.452931.57
2017-12-1211:002926.692931.352925.702931.16
2017-12-1210:302931.082932.772925.772926.56
2017-12-1210:002924.712931.662924.712931.34
2017-12-1209:302933.652937.892924.612924.61
2017-12-1209:002935.772938.872928.562933.20
2017-12-1115:002936.132937.802936.132937.80
2017-12-1114:302931.292935.322930.872935.32
2017-12-1114:002931.952933.892929.182931.63
2017-12-1113:302929.562935.242929.112931.99
2017-12-1113:002923.112933.062922.002929.31
2017-12-1112:302916.512924.342914.152923.07
2017-12-1112:00
2017-12-1111:302914.042914.182914.042914.18
2017-12-1111:002910.532914.372907.692913.45
2017-12-1110:302914.562915.362907.052910.86
2017-12-1110:002919.792919.792913.502915.29
2017-12-1109:302917.432921.822905.122919.78
2017-12-1109:002918.102918.102904.002917.10
2017-12-0815:002914.362914.362914.092914.09
2017-12-0814:302910.242915.332908.332914.70
2017-12-0814:002919.312920.472907.662910.26
2017-12-0813:302922.622922.622918.752919.04
2017-12-0813:002923.402923.672915.392922.12
2017-12-0812:302936.152936.152920.712922.54
2017-12-0812:00
2017-12-0811:302937.752937.752937.222937.22
2017-12-0811:002941.212941.782931.302937.18
2017-12-0810:302942.342945.232939.162940.82
2017-12-0810:002947.682947.682939.162942.33
2017-12-0809:302953.372956.982945.652946.75
2017-12-0809:002946.132954.132943.182953.00
2017-12-0715:002931.732931.732931.542931.54
2017-12-0714:302932.022933.482928.462931.38
2017-12-0714:002922.402932.422921.112932.42
2017-12-0713:302921.162922.522917.852922.52
2017-12-0713:002921.802923.242919.702921.03
2017-12-0712:302918.832922.992917.502921.47
2017-12-0712:00
2017-12-0711:302922.142922.902922.142922.90
2017-12-0711:002921.342923.142914.922922.13
2017-12-0710:302920.072924.982916.932921.36
2017-12-0710:002932.142932.142914.862919.73
2017-12-0709:302925.122934.492922.772932.70
2017-12-0709:002892.192926.632889.742926.28
2017-12-0615:002865.012865.012864.482864.48
2017-12-0614:302865.782868.822864.382866.53
2017-12-0614:002863.342864.892859.952864.89
2017-12-0613:302860.052866.502855.792863.58
2017-12-0613:002878.012878.212860.392860.39
2017-12-0612:302873.772882.102860.152877.61
2017-12-0612:00
2017-12-0611:302888.762888.942888.762888.94
2017-12-0611:002894.422895.642885.632888.02
2017-12-0610:302900.412904.902892.252896.40
2017-12-0610:002893.502905.032893.502901.09
2017-12-0609:302900.302900.862890.662893.29
2017-12-0609:002890.272908.022884.372900.53
2017-12-0515:002875.902875.902875.262875.26
2017-12-0514:302873.682879.202872.842875.78
2017-12-0514:002872.282878.752869.872873.41
2017-12-0513:302873.602878.132870.402871.66
2017-12-0513:002871.212875.792868.852873.99
2017-12-0512:302874.002880.732862.302871.47
2017-12-0512:00
2017-12-0511:302870.962871.152870.962871.15
2017-12-0511:002869.402873.352868.792870.52
2017-12-0510:302870.902874.622869.432869.77
2017-12-0510:002876.002878.782870.362871.04
2017-12-0509:302868.792875.722864.392875.72
2017-12-0509:002881.872894.242868.112868.11
2017-12-0415:002908.252908.252907.992907.99
2017-12-0414:302914.152914.862906.992908.82
2017-12-0414:002916.302921.272909.042914.48
2017-12-0413:302920.392921.312913.592916.42
2017-12-0413:002924.992926.472919.032920.41
2017-12-0412:302933.962935.352924.032925.93
2017-12-0412:00
2017-12-0411:302933.062933.062932.482932.48
2017-12-0411:002931.532932.762929.962932.39
2017-12-0410:302935.342935.892930.062932.50
2017-12-0410:002937.502943.232934.192937.89
2017-12-0409:302942.802943.732933.292937.43
2017-12-0409:002953.042954.842931.222944.49
2017-12-0115:002954.812954.812954.492954.49
2017-12-0114:302959.042961.612953.012953.13
2017-12-0114:002952.032961.622951.912958.66
2017-12-0113:302946.342955.992945.262950.89
2017-12-0113:002942.672948.642940.952946.28
2017-12-0112:302951.062952.072940.542942.64
2017-12-0112:00
2017-12-0111:302945.692945.692944.722944.72
2017-12-0111:002943.892946.262938.332945.02
2017-12-0110:302947.172952.032941.542944.56
2017-12-0110:002944.482951.062941.552947.13
2017-12-0109:302969.592974.092940.772944.48
2017-12-0109:002979.332979.822962.822969.73
2017-11-3015:002955.732955.732953.642953.64
2017-11-3014:302955.452960.092951.812956.40
2017-11-3014:002945.222958.362943.862955.60
2017-11-3013:302936.242945.922934.812944.89
2017-11-3013:002933.682938.152933.372936.91
2017-11-3012:302930.962934.112927.632933.06
2017-11-3012:00
2017-11-3011:302933.182933.212933.182933.21
2017-11-3011:002932.092936.112930.022932.98
2017-11-3010:302935.812936.002927.112932.52
2017-11-3010:002934.912948.292933.882935.97
2017-11-3009:302950.932952.222932.602934.55
2017-11-3009:002964.772967.132938.662951.24
2017-11-2915:002986.652987.312986.652987.31
2017-11-2914:302991.452991.782984.582986.81
2017-11-2914:002983.882994.822983.142991.84
2017-11-2913:302985.812986.492977.662983.27
2017-11-2913:002998.852999.112984.902986.17
2017-11-2912:303001.193005.562997.592999.14
2017-11-2912:00
2017-11-2911:303004.563004.563003.793003.79
2017-11-2911:002998.733004.002996.083004.00
2017-11-2910:303007.013008.042997.012998.27
2017-11-2910:003013.313018.263007.113007.38
2017-11-2909:303015.153019.903011.723013.05
2017-11-2909:003020.423025.483013.343014.98
2017-11-2815:002994.152994.152993.822993.82
2017-11-2814:302995.122996.652993.192994.59
2017-11-2814:002995.923000.292991.442995.71
2017-11-2813:302996.552999.662995.142995.71
2017-11-2813:002998.163001.152997.322997.79
2017-11-2812:303009.463009.462996.672997.41
2017-11-2812:00
2017-11-2811:303014.483014.603014.483014.60
2017-11-2811:003008.913014.893005.093014.63
2017-11-2810:302993.493008.512992.803008.51
2017-11-2810:002994.222994.782987.782993.49
2017-11-2809:302991.882996.752985.912994.39
2017-11-2809:003000.103014.112984.442990.63
2017-11-2715:003015.043015.043014.583014.58
2017-11-2714:303015.853017.213011.703014.25
2017-11-2714:003011.553017.023011.553016.08
2017-11-2713:303020.333020.333007.083011.04
2017-11-2713:003019.563021.863017.043020.47
2017-11-2712:303015.053022.743013.713018.63
2017-11-2712:00
2017-11-2711:303012.373012.373012.323012.32
2017-11-2711:003003.123013.842997.313012.18
2017-11-2710:303021.983022.292999.673002.77
2017-11-2710:003025.603025.603019.573021.66
2017-11-2709:303022.263030.393016.143026.99
2017-11-2709:003007.353034.683006.583023.19
2017-11-2415:002975.102975.232975.102975.23
2017-11-2414:302969.142976.312967.552974.29
2017-11-2414:002967.022968.572965.322968.57
2017-11-2413:302961.052967.342960.582967.34
2017-11-2413:002959.942966.832959.942961.09
2017-11-2412:302950.022959.942943.812959.94
2017-11-2412:00
2017-11-2411:302949.352949.502949.352949.50
2017-11-2411:002945.282949.612945.282949.61
2017-11-2410:302942.042948.182941.452945.64
2017-11-2410:002940.002945.292939.782941.94
2017-11-2409:302933.322943.552930.082939.82
2017-11-2409:002923.032933.842918.902932.78
2017-11-2215:002923.932923.932923.192923.19
2017-11-2214:302923.602924.402921.382923.66
2017-11-2214:002922.082924.322919.792923.55
2017-11-2213:302919.082923.802918.942922.79
2017-11-2213:002921.342924.652917.082917.78
2017-11-2212:302933.112933.412919.952921.66
2017-11-2212:00
2017-11-2211:302928.222928.232928.222928.23
2017-11-2211:002927.732931.282926.362928.30
2017-11-2210:302925.292928.612923.942927.90
2017-11-2210:002927.292929.342922.272924.37
2017-11-2209:302928.562936.142925.912927.34
2017-11-2209:002917.612934.862917.612928.94
2017-11-2115:002913.702913.702912.792912.79
2017-11-2114:302915.112917.682909.892915.60
2017-11-2114:002918.052920.662912.832914.94
2017-11-2113:302916.282918.122911.462917.84
2017-11-2113:002924.042924.042914.952915.98
2017-11-2112:302924.632926.892923.192924.42
2017-11-2112:00
2017-11-2111:302927.352927.352926.542926.54
2017-11-2111:002926.082929.542924.782927.24
2017-11-2110:302923.072929.552922.932926.40
2017-11-2110:002932.032932.452921.712922.71
2017-11-2109:302935.662937.202927.832932.23
2017-11-2109:002936.572937.512922.422933.95
2017-11-2015:002922.652922.652921.172921.17
2017-11-2014:302921.392925.092920.192922.90
2017-11-2014:002917.722921.012917.342920.64
2017-11-2013:302919.292919.472916.102917.22
2017-11-2013:002916.982920.132913.212919.62
2017-11-2012:302917.262919.442913.542917.58
2017-11-2012:00
2017-11-2011:302917.322917.372917.322917.37
2017-11-2011:002915.662918.852914.192917.11
2017-11-2010:302916.412921.662914.202915.67
2017-11-2010:002918.452923.562912.292915.51
2017-11-2009:302924.352927.562912.332917.43
2017-11-2009:002917.452935.282910.962924.06
2017-11-1715:002923.722923.722923.592923.59
2017-11-1714:302916.372924.562911.742923.91
2017-11-1714:002925.262925.292910.322917.04
2017-11-1713:302922.842926.912919.622924.85
2017-11-1713:002918.502925.902915.602923.21
2017-11-1712:302927.842932.432916.562918.62
2017-11-1712:00
2017-11-1711:302917.902917.902917.312917.31
2017-11-1711:002934.802935.302917.492917.82
2017-11-1710:302954.422956.022935.052935.13
2017-11-1710:002960.032960.392950.932954.27
2017-11-1709:302965.662967.432951.462960.34
2017-11-1709:002958.922967.922941.202965.98
2017-11-1615:002929.032929.032928.322928.32
2017-11-1614:302921.132930.512920.362928.72
2017-11-1614:002929.702936.712911.002919.16
2017-11-1613:302913.282931.732913.062930.06
2017-11-1613:002905.942917.412905.112913.24
2017-11-1612:302902.852909.182898.012905.40
2017-11-1612:00
2017-11-1611:302904.732904.742904.732904.74
2017-11-1611:002893.852905.122893.852904.08
2017-11-1610:302894.872895.532890.112894.21
2017-11-1610:002890.252898.682889.752895.61
2017-11-1609:302877.422891.982877.422890.33
2017-11-1609:002855.952877.992852.412877.74
2017-11-1515:002850.382850.382848.872848.87
2017-11-1514:302857.982864.402849.852852.16
2017-11-1514:002848.562858.222847.822858.22
2017-11-1513:302864.682867.432845.512849.37
2017-11-1513:002852.812867.242852.812864.31
2017-11-1512:302891.342891.492840.772853.03
2017-11-1512:00
2017-11-1511:302889.172889.632889.172889.63
2017-11-1511:002898.772899.522885.372889.14
2017-11-1510:302900.392903.202891.472899.35
2017-11-1510:002927.372929.652899.022900.41
2017-11-1509:302929.222931.602915.872929.12
2017-11-1509:002945.282950.762923.872928.88
2017-11-1415:002939.072939.322939.072939.32
2017-11-1414:302938.852942.112936.402938.79
2017-11-1414:002942.322947.722937.102938.68
2017-11-1413:302941.872943.672939.302942.69
2017-11-1413:002945.262947.082935.062942.22
2017-11-1412:302948.992954.232943.242945.63
2017-11-1412:00
2017-11-1411:302944.492944.492944.472944.47
2017-11-1411:002950.582952.292943.902944.21
2017-11-1410:302946.802951.912945.572950.94
2017-11-1410:002938.612950.092938.612946.81
2017-11-1409:302938.682940.982927.482938.59
2017-11-1409:002927.462941.732924.642938.71
2017-11-1315:002923.272923.272922.972922.97
2017-11-1314:302934.492934.822923.402924.71
2017-11-1314:002933.162935.502931.312934.61
2017-11-1313:302930.392934.812928.912934.05
2017-11-1313:002934.632937.412929.612930.57
2017-11-1312:302927.882936.582927.742934.63
2017-11-1312:00
2017-11-1311:302927.832928.222927.832928.22
2017-11-1311:002931.942931.942926.552928.55
2017-11-1310:302931.262935.172929.062931.99
2017-11-1310:002932.352934.462927.812931.63
2017-11-1309:302938.982940.912929.722932.42
2017-11-1309:002935.172954.592929.742938.47
2017-11-1015:002919.222919.342919.222919.34
2017-11-1014:302924.032924.032906.382920.12
2017-11-1014:002897.972931.712896.212923.70
2017-11-1013:302901.972901.982896.632897.60
2017-11-1013:002895.242901.532894.592901.43
2017-11-1012:302898.192904.702895.662895.98
2017-11-1012:00
2017-11-1011:302892.132892.132891.692891.69
2017-11-1011:002896.962896.962887.562891.85
2017-11-1010:302902.692910.922894.932896.91
2017-11-1010:002895.242904.402894.692902.53
2017-11-1009:302895.732898.352888.782894.44
2017-11-1009:002905.962918.942893.322895.49

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。 

Twitter