業種別株価指数 電気・ガス業 30分足 時系列データ

業種別株価指数 電気・ガス業
 
 
始値 
高値 
安値 
終値 
2017-07-2515:00448.33448.33448.17448.17
2017-07-2514:30448.12448.45447.97448.07
2017-07-2514:00447.88448.28447.81448.12
2017-07-2513:30448.33448.36447.78447.78
2017-07-2513:00448.76448.78448.33448.33
2017-07-2512:30448.68448.94448.42448.77
2017-07-2512:00
2017-07-2511:30448.46448.46448.43448.43
2017-07-2511:00449.12449.37448.25448.43
2017-07-2510:30450.05450.20449.04449.21
2017-07-2510:00449.53450.18449.53450.04
2017-07-2509:30450.00450.63449.49449.53
2017-07-2509:00448.41451.07448.41450.01
2017-07-2415:00449.35449.35449.15449.15
2017-07-2414:30449.40449.64449.03449.26
2017-07-2414:00447.93449.52447.88449.44
2017-07-2413:30446.82448.00446.82447.94
2017-07-2413:00447.45447.47446.64446.90
2017-07-2412:30447.80447.92447.28447.45
2017-07-2412:00
2017-07-2411:30448.01448.25448.01448.25
2017-07-2411:00447.87448.23447.39448.03
2017-07-2410:30447.27448.10447.27447.86
2017-07-2410:00447.68447.89447.18447.27
2017-07-2409:30447.97448.32447.69447.69
2017-07-2409:00448.67448.99447.38447.99
2017-07-2115:00452.25452.25452.12452.12
2017-07-2114:30452.06452.40451.65451.87
2017-07-2114:00452.19452.37451.73452.07
2017-07-2113:30452.11452.49451.83452.08
2017-07-2113:00451.75452.12451.51452.12
2017-07-2112:30452.24452.82451.76451.76
2017-07-2112:00
2017-07-2111:30452.41452.49452.41452.49
2017-07-2111:00452.69452.80452.22452.48
2017-07-2110:30452.81453.08452.62452.79
2017-07-2110:00453.04453.47452.75452.89
2017-07-2109:30453.40453.54453.01453.01
2017-07-2109:00452.05453.54451.48453.41
2017-07-2015:00453.36453.36453.20453.20
2017-07-2014:30453.45453.64452.99453.37
2017-07-2014:00453.07453.53452.81453.45
2017-07-2013:30454.08454.12453.04453.04
2017-07-2013:00454.33454.33453.80454.09
2017-07-2012:30454.33454.79454.05454.33
2017-07-2012:00
2017-07-2011:30453.81453.81453.79453.79
2017-07-2011:00453.46453.97453.23453.86
2017-07-2010:30451.99454.08451.99453.48
2017-07-2010:00451.10452.08450.98451.94
2017-07-2009:30450.30451.26450.10451.09
2017-07-2009:00450.24451.08448.98450.29
2017-07-1915:00451.25451.25451.18451.18
2017-07-1914:30451.42451.84451.22451.24
2017-07-1914:00450.75451.86450.67451.55
2017-07-1913:30450.92451.19450.67450.76
2017-07-1913:00451.03451.37450.89450.92
2017-07-1912:30450.54451.32450.47451.04
2017-07-1912:00
2017-07-1911:30450.78450.82450.78450.82
2017-07-1911:00450.15450.83450.03450.67
2017-07-1910:30449.93450.49449.58450.16
2017-07-1910:00450.99451.06449.89449.97
2017-07-1909:30450.58451.09450.20450.99
2017-07-1909:00448.67450.61447.57450.53
2017-07-1815:00449.10449.10448.96448.96
2017-07-1814:30448.92449.62448.52449.26
2017-07-1814:00448.92449.42448.62448.90
2017-07-1813:30448.53449.30448.38448.95
2017-07-1813:00447.80448.83447.61448.52
2017-07-1812:30447.60448.50447.40447.85
2017-07-1812:00
2017-07-1811:30448.44448.44448.38448.38
2017-07-1811:00448.23448.68448.03448.38
2017-07-1810:30448.27448.55447.32448.25
2017-07-1810:00449.19449.53448.00448.26
2017-07-1809:30450.99451.03449.11449.13
2017-07-1809:00450.18451.55449.74450.88
2017-07-1415:00448.11448.11448.00448.00
2017-07-1414:30448.39448.53447.44448.09
2017-07-1414:00448.15448.73447.96448.39
2017-07-1413:30448.58448.58448.00448.24
2017-07-1413:00448.04448.73448.04448.53
2017-07-1412:30448.24448.64447.64448.15
2017-07-1412:00
2017-07-1411:30448.70448.74448.70448.74
2017-07-1411:00447.11448.66447.10448.58
2017-07-1410:30447.96447.96447.09447.10
2017-07-1410:00447.80448.43447.36447.96
2017-07-1409:30447.06448.36446.67447.67
2017-07-1409:00446.13447.51445.96447.23
2017-07-1315:00445.24445.24445.11445.11
2017-07-1314:30445.89445.89445.20445.21
2017-07-1314:00446.19446.23445.68445.86
2017-07-1313:30446.10446.62445.93446.09
2017-07-1313:00445.30446.19445.24446.19
2017-07-1312:30446.04446.18444.69445.29
2017-07-1312:00
2017-07-1311:30446.13446.25446.13446.25
2017-07-1311:00446.31446.64445.99446.16
2017-07-1310:30446.59446.88446.20446.27
2017-07-1310:00447.63447.75446.66446.66
2017-07-1309:30448.64448.95447.48447.63
2017-07-1309:00449.86450.76448.13448.51
2017-07-1215:00448.38448.38448.32448.32
2017-07-1214:30449.60449.75448.29448.29
2017-07-1214:00449.30449.90449.20449.67
2017-07-1213:30449.09449.57448.97449.21
2017-07-1213:00448.82449.30448.26449.10
2017-07-1212:30449.81449.97448.33448.86
2017-07-1212:00
2017-07-1211:30449.97449.97449.97449.97
2017-07-1211:00450.56450.56449.66450.09
2017-07-1210:30450.71450.95450.05450.24
2017-07-1210:00450.01450.87449.73450.71
2017-07-1209:30451.00451.11449.60450.04
2017-07-1209:00450.35451.06448.94450.83
2017-07-1115:00450.90450.90450.89450.89
2017-07-1114:30451.13451.39450.98451.10
2017-07-1114:00451.20451.77451.15451.15
2017-07-1113:30450.69451.33450.56451.17
2017-07-1113:00451.58451.97450.66450.66
2017-07-1112:30450.41451.76449.61451.64
2017-07-1112:00
2017-07-1111:30450.32450.45450.32450.45
2017-07-1111:00449.44450.39449.44450.35
2017-07-1110:30450.43450.99449.35449.42
2017-07-1110:00450.25450.72450.22450.42
2017-07-1109:30450.35450.95450.24450.24
2017-07-1109:00447.33450.57447.33450.39
2017-07-1015:00451.30451.30451.17451.17
2017-07-1014:30451.68451.68451.00451.41
2017-07-1014:00450.59451.78450.45451.78
2017-07-1013:30451.76451.83450.61450.61
2017-07-1013:00451.32451.85451.14451.73
2017-07-1012:30451.12452.03450.86451.36
2017-07-1012:00
2017-07-1011:30451.51451.60451.51451.60
2017-07-1011:00451.00451.60450.87451.60
2017-07-1010:30450.78451.20450.53451.03
2017-07-1010:00452.67452.96450.79450.79
2017-07-1009:30451.08452.61450.71452.61
2017-07-1009:00449.43451.38448.82451.10
2017-07-0715:00450.53450.53450.46450.46
2017-07-0714:30451.12451.18450.44450.44
2017-07-0714:00450.68451.38450.55451.01
2017-07-0713:30450.87451.09450.50450.65
2017-07-0713:00452.68452.68450.81450.87
2017-07-0712:30452.90453.08452.22452.68
2017-07-0712:00
2017-07-0711:30453.84453.84453.80453.80
2017-07-0711:00453.87454.18453.53453.94
2017-07-0710:30454.00454.25453.30453.93
2017-07-0710:00453.32454.51453.23454.02
2017-07-0709:30454.22454.47452.87453.27
2017-07-0709:00454.06455.49453.42454.18
2017-07-0615:00458.89458.89458.76458.76
2017-07-0614:30459.04459.49458.46459.27
2017-07-0614:00458.36459.32457.86459.04
2017-07-0613:30458.04458.51457.96458.35
2017-07-0613:00457.65458.25457.65458.04
2017-07-0612:30458.21458.64457.61457.62
2017-07-0612:00
2017-07-0611:30458.46458.51458.46458.51
2017-07-0611:00458.71458.90458.33458.39
2017-07-0610:30459.78460.18458.65458.76
2017-07-0610:00459.44459.77458.89459.75
2017-07-0609:30458.93460.61458.82459.45
2017-07-0609:00457.54459.13457.54458.71
2017-07-0515:00458.66458.87458.66458.87
2017-07-0514:30457.73458.76457.73458.54
2017-07-0514:00458.29458.39457.71457.77
2017-07-0513:30458.41458.44457.82458.12
2017-07-0513:00457.40458.50457.40458.37
2017-07-0512:30456.45457.70456.45457.38
2017-07-0512:00
2017-07-0511:30455.96456.13455.96456.13
2017-07-0511:00455.90456.25455.65456.02
2017-07-0510:30456.77456.79455.08455.86
2017-07-0510:00455.88457.13455.69456.76
2017-07-0509:30456.05456.70455.81455.95
2017-07-0509:00457.16458.06456.04456.09
2017-07-0415:00458.48458.74458.48458.74
2017-07-0414:30458.56458.56457.86458.54
2017-07-0414:00458.94458.94457.57458.61
2017-07-0413:30459.22459.41458.66458.96
2017-07-0413:00460.02460.04459.17459.17
2017-07-0412:30460.40460.89459.75459.96
2017-07-0412:00
2017-07-0411:30460.58460.58460.40460.40
2017-07-0411:00461.16461.37460.46460.57
2017-07-0410:30461.03461.59461.01461.16
2017-07-0410:00461.45461.83460.92461.03
2017-07-0409:30462.32462.45461.31461.35
2017-07-0409:00461.66463.21461.06462.29
2017-07-0315:00461.66461.70461.66461.70
2017-07-0314:30462.01462.02460.89461.40
2017-07-0314:00462.15462.15461.70461.98
2017-07-0313:30461.73462.28461.59462.14
2017-07-0313:00462.35462.38461.50461.76
2017-07-0312:30461.46462.68461.45462.35
2017-07-0312:00
2017-07-0311:30461.15461.22461.15461.22
2017-07-0311:00460.76461.39460.60461.13
2017-07-0310:30460.40461.46460.40460.78
2017-07-0310:00460.64461.21460.11460.35
2017-07-0309:30461.85462.08460.55460.78
2017-07-0309:00462.98463.17461.58461.83
2017-06-3015:00461.70461.94461.70461.94
2017-06-3014:30460.64461.48460.27461.48
2017-06-3014:00461.83461.98460.54460.69
2017-06-3013:30461.46461.90461.34461.87
2017-06-3013:00461.83461.92461.15461.46
2017-06-3012:30462.69462.91461.71461.81
2017-06-3012:00
2017-06-3011:30462.78462.78462.71462.71
2017-06-3011:00463.04463.04461.87462.82
2017-06-3010:30462.64463.38462.36463.02
2017-06-3010:00462.31462.92461.66462.71
2017-06-3009:30463.37464.04462.26462.26
2017-06-3009:00465.30465.37462.29463.42
2017-06-2915:00468.24468.32468.24468.32
2017-06-2914:30467.99468.46467.89468.09
2017-06-2914:00468.47468.59467.86467.99
2017-06-2913:30468.90468.97468.45468.51
2017-06-2913:00468.61469.01468.47468.92
2017-06-2912:30467.49469.73467.49468.62
2017-06-2912:00
2017-06-2911:30467.27467.27467.17467.17
2017-06-2911:00467.12467.57466.95467.34
2017-06-2910:30466.42467.38466.20467.26
2017-06-2910:00466.17466.82465.99466.42
2017-06-2909:30466.39467.36466.02466.15
2017-06-2909:00468.12468.12466.27466.42
2017-06-2815:00466.03466.11466.03466.11
2017-06-2814:30466.05466.12465.60465.67
2017-06-2814:00465.68466.17465.67466.06
2017-06-2813:30465.28465.80465.28465.68
2017-06-2813:00465.38465.47465.12465.30
2017-06-2812:30465.59465.64464.76465.38
2017-06-2812:00
2017-06-2811:30466.37466.38466.37466.38
2017-06-2811:00468.20468.29466.43466.43
2017-06-2810:30467.90468.25467.78468.25
2017-06-2810:00467.27468.24467.27467.87
2017-06-2809:30466.95467.46466.56467.27
2017-06-2809:00464.17467.19463.95467.03
2017-06-2715:00464.26464.40464.26464.40
2017-06-2714:30463.86464.32463.48463.93
2017-06-2714:00464.09464.14463.66463.89
2017-06-2713:30464.45464.64463.86464.11
2017-06-2713:00464.53464.69464.28464.34
2017-06-2712:30464.83464.83464.35464.53
2017-06-2712:00
2017-06-2711:30464.89464.97464.89464.97
2017-06-2711:00464.77465.15464.77464.79
2017-06-2710:30464.41465.31464.24464.76
2017-06-2710:00463.47464.40463.47464.40
2017-06-2709:30464.38464.56463.31463.58
2017-06-2709:00465.33465.33463.45464.36
2017-06-2615:00464.47464.47464.42464.42
2017-06-2614:30464.15464.74464.15464.46
2017-06-2614:00464.55464.67464.05464.15
2017-06-2613:30464.30464.61464.19464.55
2017-06-2613:00464.42464.73464.10464.29
2017-06-2612:30464.31465.13464.31464.48
2017-06-2612:00
2017-06-2611:30464.26464.26464.07464.07
2017-06-2611:00463.48464.30463.46464.22
2017-06-2610:30463.70464.15463.13463.45
2017-06-2610:00463.71464.02463.60463.71
2017-06-2609:30464.61464.81463.31463.72
2017-06-2609:00463.34464.95462.59464.60
2017-06-2315:00463.42463.42463.42463.42
2017-06-2314:30463.12463.51462.80463.51
2017-06-2314:00462.76463.31462.54463.07
2017-06-2313:30462.86463.24462.71462.88
2017-06-2313:00463.20463.57462.32462.89
2017-06-2312:30462.23463.49462.23463.23
2017-06-2312:00
2017-06-2311:30461.61461.61461.47461.47
2017-06-2311:00461.36461.66461.17461.66
2017-06-2310:30461.75461.90461.28461.37
2017-06-2310:00461.88462.24461.53461.75
2017-06-2309:30461.80461.95461.10461.74
2017-06-2309:00461.76462.02460.47461.80
2017-06-2215:00463.35463.35463.14463.14
2017-06-2214:30464.27464.38463.27463.38
2017-06-2214:00464.79465.06464.10464.28
2017-06-2213:30465.67465.67464.26464.77
2017-06-2213:00465.33465.71465.25465.64
2017-06-2212:30465.31466.14465.26465.32
2017-06-2212:00
2017-06-2211:30464.69464.70464.69464.70
2017-06-2211:00464.44464.81463.88464.65
2017-06-2210:30464.52465.02464.25464.50
2017-06-2210:00465.05465.41464.15464.37
2017-06-2209:30465.77465.94464.40465.06
2017-06-2209:00466.07466.54464.83465.70
2017-06-2115:00467.32467.32467.22467.22
2017-06-2114:30468.13468.13467.23467.23
2017-06-2114:00467.24468.17467.24468.12
2017-06-2113:30467.95467.97466.94467.28
2017-06-2113:00467.86468.01467.44467.93
2017-06-2112:30467.35468.29467.00467.92
2017-06-2112:00
2017-06-2111:30467.71467.93467.71467.93
2017-06-2111:00467.71467.96467.39467.65
2017-06-2110:30466.72468.25466.63467.73
2017-06-2110:00467.19467.95466.66466.78
2017-06-2109:30466.94467.77465.84467.25
2017-06-2109:00471.00471.00466.72467.04
2017-06-2015:00470.24470.24470.10470.10
2017-06-2014:30472.06472.19470.76470.79
2017-06-2014:00472.44472.64471.92472.07
2017-06-2013:30471.96472.55471.83472.50
2017-06-2013:00471.97472.18471.81471.97
2017-06-2012:30471.66472.32471.40471.94
2017-06-2012:00
2017-06-2011:30471.11471.15471.11471.15
2017-06-2011:00471.20472.08470.91471.08
2017-06-2010:30472.24472.86471.16471.19
2017-06-2010:00471.95472.38470.94472.24
2017-06-2009:30473.80473.84471.67471.95
2017-06-2009:00473.15473.95472.08473.77

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