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 
2017-02-2115:00429.81429.99429.81429.99
2017-02-2114:30428.97429.66428.97429.52
2017-02-2114:00429.40429.42428.90428.97
2017-02-2113:30429.60429.69429.20429.40
2017-02-2113:00429.97430.22429.46429.72
2017-02-2112:30429.10430.12428.82430.05
2017-02-2112:00
2017-02-2111:30427.97427.97427.97427.97
2017-02-2111:00428.16428.28427.80427.86
2017-02-2110:30428.44428.94428.15428.17
2017-02-2110:00428.02428.55427.50428.45
2017-02-2109:30427.38428.12427.14427.98
2017-02-2109:00425.29428.42425.29427.39
2017-02-2015:00425.53425.54425.53425.54
2017-02-2014:30425.64425.88425.28425.36
2017-02-2014:00424.41425.81424.32425.61
2017-02-2013:30424.83425.11424.34424.41
2017-02-2013:00425.17425.26424.77424.83
2017-02-2012:30423.85425.24423.68425.24
2017-02-2012:00
2017-02-2011:30423.14423.17423.14423.17
2017-02-2011:00422.19423.45422.19423.13
2017-02-2010:30422.25422.43422.13422.20
2017-02-2010:00422.21422.35421.86422.21
2017-02-2009:30421.25422.75421.25422.23
2017-02-2009:00422.59422.62420.43421.24
2017-02-1715:00422.94422.96422.94422.96
2017-02-1714:30422.59422.76422.00422.73
2017-02-1714:00422.51422.56422.12422.56
2017-02-1713:30421.49422.54421.49422.49
2017-02-1713:00421.13421.69421.05421.49
2017-02-1712:30421.78421.84421.02421.10
2017-02-1712:00
2017-02-1711:30421.91421.96421.91421.96
2017-02-1711:00422.18422.61421.69421.89
2017-02-1710:30422.03422.45421.83422.11
2017-02-1710:00422.28422.65421.75422.03
2017-02-1709:30420.71422.53420.53422.26
2017-02-1709:00423.26423.78420.66420.79
2017-02-1615:00422.58422.72422.58422.72
2017-02-1614:30422.34422.85422.03422.63
2017-02-1614:00422.45422.79422.36422.36
2017-02-1613:30422.45422.59422.22422.52
2017-02-1613:00422.13422.62421.79422.46
2017-02-1612:30422.49422.85421.74422.04
2017-02-1612:00
2017-02-1611:30422.73422.73422.70422.70
2017-02-1611:00421.54423.23421.44422.81
2017-02-1610:30423.99424.16421.01421.47
2017-02-1610:00424.06424.28423.82424.07
2017-02-1609:30423.69424.43423.69424.05
2017-02-1609:00426.50426.51423.55423.68
2017-02-1515:00426.12426.12425.94425.94
2017-02-1514:30426.18426.67425.97426.31
2017-02-1514:00425.78426.17425.56426.17
2017-02-1513:30426.64426.65425.79425.89
2017-02-1513:00426.91427.25426.56426.62
2017-02-1512:30429.01429.01426.81426.99
2017-02-1512:00
2017-02-1511:30429.18429.29429.18429.29
2017-02-1511:00429.28429.82428.81429.23
2017-02-1510:30429.67429.74429.15429.24
2017-02-1510:00430.48430.77429.69429.69
2017-02-1509:30430.50430.74429.77430.48
2017-02-1509:00432.03432.51430.49430.51
2017-02-1415:00429.32429.32429.19429.19
2017-02-1414:30431.26431.26429.14429.34
2017-02-1414:00430.45431.28430.05431.20
2017-02-1413:30430.83431.02430.42430.42
2017-02-1413:00430.37430.84429.88430.81
2017-02-1412:30431.37431.67430.15430.34
2017-02-1412:00
2017-02-1411:30431.30431.33431.30431.33
2017-02-1411:00430.48431.34430.48431.30
2017-02-1410:30431.23431.67430.49430.52
2017-02-1410:00431.37431.51430.55431.24
2017-02-1409:30430.92431.84430.38431.37
2017-02-1409:00433.83434.07430.83430.83
2017-02-1315:00429.00429.11429.00429.11
2017-02-1314:30428.97429.26428.27428.70
2017-02-1314:00428.54429.14428.44428.97
2017-02-1313:30428.67428.90428.37428.53
2017-02-1313:00429.05429.22428.48428.63
2017-02-1312:30429.07429.27428.12429.14
2017-02-1312:00
2017-02-1311:30428.81428.81428.77428.77
2017-02-1311:00429.05429.39428.47428.78
2017-02-1310:30428.16429.96428.16429.00
2017-02-1310:00427.65428.94427.64428.11
2017-02-1309:30429.50429.94427.66427.72
2017-02-1309:00433.32433.44429.29429.54
2017-02-1015:00430.59430.59430.58430.58
2017-02-1014:30429.48430.59429.48430.47
2017-02-1014:00428.97429.81428.66429.45
2017-02-1013:30428.59429.16428.28428.98
2017-02-1013:00428.72429.66428.59428.59
2017-02-1012:30428.83429.14428.57428.74
2017-02-1012:00
2017-02-1011:30429.35429.50429.35429.50
2017-02-1011:00429.25429.33428.73429.20
2017-02-1010:30428.43429.28428.39429.24
2017-02-1010:00428.45428.81428.10428.43
2017-02-1009:30427.20429.30427.20428.55
2017-02-1009:00427.53428.22426.32427.22
2017-02-0915:00421.37421.54421.37421.54
2017-02-0914:30421.31421.51420.77421.25
2017-02-0914:00420.34421.39420.26421.39
2017-02-0913:30420.59420.75420.04420.41
2017-02-0913:00420.18421.06420.17420.58
2017-02-0912:30420.44420.67420.00420.15
2017-02-0912:00
2017-02-0911:30420.61420.76420.61420.76
2017-02-0911:00420.44421.28420.44420.58
2017-02-0910:30419.48420.51419.37420.48
2017-02-0910:00419.19419.90419.19419.49
2017-02-0909:30419.50419.89419.18419.23
2017-02-0909:00421.78421.97419.12419.49
2017-02-0815:00421.61421.64421.61421.64
2017-02-0814:30421.19421.68420.82421.66
2017-02-0814:00421.38421.40421.03421.17
2017-02-0813:30421.41421.58421.22421.41
2017-02-0813:00420.78421.68420.78421.49
2017-02-0812:30420.10420.90419.73420.72
2017-02-0812:00
2017-02-0811:30418.72418.72418.56418.56
2017-02-0811:00419.75420.34418.89418.89
2017-02-0810:30420.15420.82419.21419.70
2017-02-0810:00422.02423.19420.09420.09
2017-02-0809:30420.09421.99419.91421.87
2017-02-0809:00419.94420.82419.65420.13
2017-02-0715:00419.93419.93419.92419.92
2017-02-0714:30420.14420.67420.01420.01
2017-02-0714:00419.16420.22419.08420.17
2017-02-0713:30418.25419.08417.83419.08
2017-02-0713:00418.61418.61417.85418.16
2017-02-0712:30418.32418.93417.53418.60
2017-02-0712:00
2017-02-0711:30418.74418.81418.74418.81
2017-02-0711:00420.27420.27418.27418.83
2017-02-0710:30420.32421.03420.15420.23
2017-02-0710:00418.84420.47418.71420.37
2017-02-0709:30418.00418.93417.81418.73
2017-02-0709:00414.09418.22414.03418.12
2017-02-0615:00417.68417.72417.68417.72
2017-02-0614:30417.60417.92416.97417.89
2017-02-0614:00416.61417.61416.11417.61
2017-02-0613:30415.55416.63415.48416.52
2017-02-0613:00415.81415.93415.42415.54
2017-02-0612:30416.41416.82415.57415.84
2017-02-0612:00
2017-02-0611:30416.07416.11416.07416.11
2017-02-0611:00416.63416.81415.88416.23
2017-02-0610:30416.39416.65415.26416.65
2017-02-0610:00415.60416.80415.57416.39
2017-02-0609:30418.03418.42415.61415.61
2017-02-0609:00420.15420.71417.97418.14
2017-02-0315:00418.80418.80418.65418.65
2017-02-0314:30419.90420.00418.76418.86
2017-02-0314:00419.30419.93418.98419.93
2017-02-0313:30419.62419.78419.01419.30
2017-02-0313:00419.22419.86419.17419.64
2017-02-0312:30418.67420.11418.61419.22
2017-02-0312:00
2017-02-0311:30418.32418.32418.32418.32
2017-02-0311:00420.41420.41418.24418.33
2017-02-0310:30421.07421.07420.34420.45
2017-02-0310:00421.38421.68419.97421.24
2017-02-0309:30421.06421.83420.92421.43
2017-02-0309:00422.65422.88420.75421.12
2017-02-0215:00419.44419.45419.44419.45
2017-02-0214:30420.00420.00418.58418.96
2017-02-0214:00419.88420.27419.70420.00
2017-02-0213:30419.84419.84419.04419.78
2017-02-0213:00419.86420.77419.58419.81
2017-02-0212:30419.22420.50419.04419.94
2017-02-0212:00
2017-02-0211:30420.05420.05419.89419.89
2017-02-0211:00419.61420.21419.20420.04
2017-02-0210:30420.33420.92419.42419.66
2017-02-0210:00420.71421.26419.79420.29
2017-02-0209:30421.36421.69420.60420.84
2017-02-0209:00425.49425.49421.35421.35
2017-02-0115:00427.02427.04427.02427.04
2017-02-0114:30427.95427.95427.15427.33
2017-02-0114:00428.11428.14427.52427.92
2017-02-0113:30427.78428.26427.78428.05
2017-02-0113:00427.46428.11427.15427.77
2017-02-0112:30427.65428.37426.90427.44
2017-02-0112:00
2017-02-0111:30427.45427.45427.40427.40
2017-02-0111:00427.21427.40426.89427.33
2017-02-0110:30427.82427.82427.17427.26
2017-02-0110:00428.15428.67427.26427.89
2017-02-0109:30427.86428.09427.39428.08
2017-02-0109:00426.93429.40425.79427.89
2017-01-3115:00421.96421.96421.76421.76
2017-01-3114:30423.56424.27422.00422.18
2017-01-3114:00425.11425.11423.49423.64
2017-01-3113:30424.83425.48424.76425.13
2017-01-3113:00424.89424.95424.13424.79
2017-01-3112:30423.91425.05423.71424.90
2017-01-3112:00
2017-01-3111:30424.57424.66424.57424.66
2017-01-3111:00425.90426.18424.59424.71
2017-01-3110:30426.33426.40425.78425.78
2017-01-3110:00426.53426.99426.12426.33
2017-01-3109:30425.75426.86425.75426.36
2017-01-3109:00429.67430.36425.05425.86
2017-01-3015:00432.77432.96432.77432.96
2017-01-3014:30432.27432.74432.00432.74
2017-01-3014:00432.23432.67431.71432.21
2017-01-3013:30431.69432.65431.69432.26
2017-01-3013:00431.19432.32431.19431.74
2017-01-3012:30431.40431.74430.88431.19
2017-01-3012:00
2017-01-3011:30431.31431.34431.31431.34
2017-01-3011:00431.68431.74431.08431.21
2017-01-3010:30430.95431.80430.41431.76
2017-01-3010:00432.53432.53430.91431.00
2017-01-3009:30433.23433.53432.19432.55
2017-01-3009:00433.65434.81433.20433.20
2017-01-2715:00437.67437.77437.67437.77
2017-01-2714:30437.01437.78436.92437.37
2017-01-2714:00437.04437.66436.21437.01
2017-01-2713:30438.02438.02436.88437.11
2017-01-2713:00437.60438.23437.53437.96
2017-01-2712:30439.27439.29437.27437.58
2017-01-2712:00
2017-01-2711:30439.31439.40439.31439.40
2017-01-2711:00439.56439.78438.73439.37
2017-01-2710:30440.02440.07438.64439.53
2017-01-2710:00440.95440.99440.11440.11
2017-01-2709:30439.66440.86439.36440.78
2017-01-2709:00440.05441.45439.53439.69
2017-01-2615:00437.49437.57437.49437.57
2017-01-2614:30437.40438.30437.09437.22
2017-01-2614:00437.59437.62437.15437.40
2017-01-2613:30438.86439.34437.53437.73
2017-01-2613:00439.35439.46438.74438.90
2017-01-2612:30439.12439.60438.74439.33
2017-01-2612:00
2017-01-2611:30438.52438.71438.52438.71
2017-01-2611:00437.97439.20437.84438.55
2017-01-2610:30437.42438.76437.42438.02
2017-01-2610:00438.77439.00437.29437.42
2017-01-2609:30438.74439.99438.68438.94
2017-01-2609:00441.64441.64437.71438.41
2017-01-2515:00436.09436.41436.09436.41
2017-01-2514:30435.56436.06435.30435.69
2017-01-2514:00435.25435.58434.89435.58
2017-01-2513:30435.43435.60434.97435.24
2017-01-2513:00435.36435.48434.87435.36
2017-01-2512:30437.01437.01434.94435.45
2017-01-2512:00
2017-01-2511:30436.79437.05436.79437.05
2017-01-2511:00437.99438.14436.48436.89
2017-01-2510:30438.36439.13437.91437.97
2017-01-2510:00438.74439.37438.24438.37
2017-01-2509:30440.57441.02438.81439.11
2017-01-2509:00443.29444.27438.86440.52
2017-01-2415:00435.67435.67435.55435.55
2017-01-2414:30434.85436.19434.74435.79
2017-01-2414:00435.76435.76434.44434.86
2017-01-2413:30436.62436.92435.77435.77
2017-01-2413:00435.73436.61435.32436.59
2017-01-2412:30434.84436.24434.76435.75
2017-01-2412:00
2017-01-2411:30435.42435.54435.42435.54
2017-01-2411:00435.12435.56435.02435.56
2017-01-2410:30435.01436.16434.68435.24
2017-01-2410:00433.67435.07433.67435.01
2017-01-2409:30435.97435.97433.47433.71
2017-01-2409:00438.24439.04434.49435.93
2017-01-2315:00444.24444.31444.24444.31
2017-01-2314:30446.03446.33444.42444.70
2017-01-2314:00445.66445.87445.17445.70
2017-01-2313:30444.61445.59444.42445.59
2017-01-2313:00444.36444.62443.85444.62
2017-01-2312:30444.16444.37443.32444.34
2017-01-2312:00
2017-01-2311:30444.56444.56444.49444.49
2017-01-2311:00444.69444.69443.78444.38
2017-01-2310:30444.37445.38444.33444.74
2017-01-2310:00444.23444.85444.12444.40
2017-01-2309:30445.03445.11443.69444.22
2017-01-2309:00444.89445.28442.88445.06
2017-01-2015:00451.30451.30451.18451.18
2017-01-2014:30452.03452.51451.82451.88
2017-01-2014:00452.12452.55451.73451.98
2017-01-2013:30452.37452.46451.65452.13
2017-01-2013:00450.93452.65450.93452.47
2017-01-2012:30449.79451.39449.32450.93
2017-01-2012:00
2017-01-2011:30449.79449.79449.78449.78
2017-01-2011:00449.42449.74449.01449.59
2017-01-2010:30450.37450.37448.98449.41
2017-01-2010:00450.78450.92450.12450.37
2017-01-2009:30449.99451.18449.86450.81
2017-01-2009:00450.13451.57447.63449.29
2017-01-1915:00450.99450.99450.83450.83
2017-01-1914:30451.07451.78450.96451.06
2017-01-1914:00451.51451.92450.94451.04
2017-01-1913:30450.89451.65450.87451.47
2017-01-1913:00451.79451.88450.78450.89
2017-01-1912:30451.93452.00449.72451.71
2017-01-1912:00
2017-01-1911:30452.09452.22452.09452.22
2017-01-1911:00454.18454.19451.53452.14
2017-01-1910:30453.72454.43453.02454.16
2017-01-1910:00455.56455.56452.60453.60
2017-01-1909:30454.66456.81454.63455.49
2017-01-1909:00452.26455.31452.26454.68
2017-01-1815:00446.61446.61446.44446.44
2017-01-1814:30447.26447.37446.65447.06
2017-01-1814:00446.06447.52445.87447.28
2017-01-1813:30445.98446.66445.91446.02
2017-01-1813:00444.52445.92444.47445.88
2017-01-1812:30443.79444.84443.64444.56
2017-01-1812:00
2017-01-1811:30444.28444.31444.28444.31
2017-01-1811:00442.73444.47442.63444.39
2017-01-1810:30443.24443.91442.18442.69
2017-01-1810:00441.36443.37441.32443.24
2017-01-1809:30444.24444.88441.35441.35
2017-01-1809:00443.65446.01442.63444.45

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