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 
2017-06-2215:00463.35463.35463.14463.14
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
2017-06-1915:00471.80471.90471.80471.90
2017-06-1914:30472.15472.34471.68472.00
2017-06-1914:00471.31472.18471.31472.11
2017-06-1913:30471.68471.86471.30471.30
2017-06-1913:00471.57472.39471.43471.72
2017-06-1912:30471.38472.26471.30471.69
2017-06-1912:00
2017-06-1911:30471.42471.42471.33471.33
2017-06-1911:00470.78472.00470.78471.41
2017-06-1910:30470.98471.75470.71470.77
2017-06-1910:00471.21472.10470.67470.98
2017-06-1909:30471.98472.19470.88471.36
2017-06-1909:00467.66472.22467.66472.02
2017-06-1615:00468.43468.43468.21468.21
2017-06-1614:30469.06469.23467.29468.80
2017-06-1614:00469.01469.49468.69469.06
2017-06-1613:30469.14469.75468.77468.99
2017-06-1613:00469.67470.31469.13469.13
2017-06-1612:30470.90471.21469.46469.60
2017-06-1612:00
2017-06-1611:30469.87469.97469.87469.97
2017-06-1611:00469.82469.97469.54469.79
2017-06-1610:30469.65470.04468.45469.75
2017-06-1610:00469.46469.87469.23469.63
2017-06-1609:30469.11470.74469.03469.44
2017-06-1609:00472.29472.29468.97469.10
2017-06-1515:00471.55471.55471.43471.43
2017-06-1514:30471.49472.64471.45471.83
2017-06-1514:00470.65471.54470.64471.54
2017-06-1513:30470.78470.80470.01470.62
2017-06-1513:00469.71470.94469.14470.78
2017-06-1512:30468.00469.96467.87469.70
2017-06-1512:00
2017-06-1511:30468.13468.13468.04468.04
2017-06-1511:00467.69468.29466.71468.01
2017-06-1510:30468.09468.34466.43467.69
2017-06-1510:00470.42470.45467.41467.99
2017-06-1509:30470.51471.88469.98470.33
2017-06-1509:00469.65470.82467.88470.47
2017-06-1415:00470.74470.74470.74470.74
2017-06-1414:30471.30471.80470.99471.07
2017-06-1414:00471.24471.35470.87471.30
2017-06-1413:30470.71471.26470.58471.26
2017-06-1413:00471.02471.03470.59470.69
2017-06-1412:30470.43471.83470.29471.01
2017-06-1412:00
2017-06-1411:30470.57470.66470.57470.66
2017-06-1411:00471.70471.96469.71470.57
2017-06-1410:30470.93472.03470.81471.75
2017-06-1410:00472.08472.09470.87470.93
2017-06-1409:30472.87473.01471.14472.14
2017-06-1409:00469.22472.83468.59472.82
2017-06-1315:00468.02468.03468.02468.03
2017-06-1314:30468.45468.60467.80468.05
2017-06-1314:00468.53468.74468.25468.43
2017-06-1313:30469.02469.04468.55468.60
2017-06-1313:00470.39470.39468.86469.05
2017-06-1312:30470.94471.19470.34470.41
2017-06-1312:00
2017-06-1311:30470.91470.95470.91470.95
2017-06-1311:00471.55471.64470.57470.85
2017-06-1310:30469.83471.47469.30471.47
2017-06-1310:00469.51470.75469.38470.13
2017-06-1309:30468.63469.75468.07469.54
2017-06-1309:00465.95468.85465.71468.65
2017-06-1215:00468.69468.71468.69468.71
2017-06-1214:30468.87469.03468.62468.89
2017-06-1214:00469.05469.12468.69468.90
2017-06-1213:30468.96469.19468.68469.04
2017-06-1213:00468.76469.19468.53468.94
2017-06-1212:30468.86469.19467.36468.91
2017-06-1212:00
2017-06-1211:30469.83469.83469.82469.82
2017-06-1211:00468.95470.30468.69469.85
2017-06-1210:30468.06469.06467.57468.88
2017-06-1210:00466.12468.22465.95468.08
2017-06-1209:30466.14466.85465.22466.13
2017-06-1209:00467.41467.61466.13466.16
2017-06-0915:00467.07467.07467.05467.05
2017-06-0914:30465.75467.03465.67466.99
2017-06-0914:00466.03466.24465.74465.76
2017-06-0913:30466.82466.82465.64466.02
2017-06-0913:00467.29467.41466.67466.74
2017-06-0912:30467.04467.32466.22467.32
2017-06-0912:00
2017-06-0911:30467.06467.06467.00467.00
2017-06-0911:00466.62466.93465.65466.88
2017-06-0910:30468.35468.35466.62466.64
2017-06-0910:00466.86468.85466.70468.34
2017-06-0909:30467.25467.64466.51466.89
2017-06-0909:00466.30469.53466.15467.26
2017-06-0815:00468.26468.26468.15468.15
2017-06-0814:30468.96469.43467.90468.12
2017-06-0814:00471.12471.20468.64468.96
2017-06-0813:30471.35471.73470.71471.25
2017-06-0813:00472.01472.13471.24471.33
2017-06-0812:30473.13473.13470.82472.06
2017-06-0812:00
2017-06-0811:30473.10473.32473.10473.32
2017-06-0811:00473.04473.22472.65473.13
2017-06-0810:30472.90473.52472.85473.02
2017-06-0810:00472.01473.08471.87472.91
2017-06-0809:30471.48473.55471.38471.85
2017-06-0809:00474.20474.20471.03471.53
2017-06-0715:00473.79473.79473.76473.76
2017-06-0714:30474.09474.14473.24474.01
2017-06-0714:00474.53475.23473.98474.18
2017-06-0713:30473.93474.87473.91474.55
2017-06-0713:00473.97474.10473.55473.93
2017-06-0712:30473.14474.42473.12473.92
2017-06-0712:00
2017-06-0711:30472.39472.43472.39472.43
2017-06-0711:00472.94472.96472.32472.50
2017-06-0710:30473.83474.02472.72472.90
2017-06-0710:00473.54474.97473.54473.85
2017-06-0709:30472.01474.20471.94473.53
2017-06-0709:00472.87472.95471.03472.09
2017-06-0615:00472.07472.11472.07472.11
2017-06-0614:30473.42473.43471.60472.25
2017-06-0614:00473.63474.20473.52473.52
2017-06-0613:30473.15473.95472.97473.65
2017-06-0613:00473.43473.67472.71473.13
2017-06-0612:30473.30473.47471.70473.47
2017-06-0612:00
2017-06-0611:30473.14473.17473.14473.17
2017-06-0611:00474.00474.02473.02473.14
2017-06-0610:30474.52475.25473.86474.00
2017-06-0610:00475.45475.45473.98474.52
2017-06-0609:30476.68476.89475.16475.44
2017-06-0609:00478.69479.12475.45476.71
2017-06-0515:00478.76478.76478.56478.56
2017-06-0514:30478.96479.33478.65478.93
2017-06-0514:00479.25479.42478.91478.91
2017-06-0513:30478.08479.31478.08479.20
2017-06-0513:00478.79479.11477.78478.08
2017-06-0512:30477.88478.87477.64478.83
2017-06-0512:00
2017-06-0511:30477.99478.05477.99478.05
2017-06-0511:00477.15478.09476.93477.81
2017-06-0510:30477.08478.01476.73477.07
2017-06-0510:00476.44477.10475.59477.03
2017-06-0509:30475.22477.33475.22476.40
2017-06-0509:00476.09476.09473.01475.26
2017-06-0215:00478.07478.07477.90477.90
2017-06-0214:30478.29478.65477.90477.99
2017-06-0214:00477.78478.94477.45478.31
2017-06-0213:30478.54478.80477.63477.78
2017-06-0213:00478.35479.37478.31478.58
2017-06-0212:30477.96479.59477.95478.32
2017-06-0212:00
2017-06-0211:30477.47477.47477.44477.44
2017-06-0211:00476.77477.78476.75477.34
2017-06-0210:30476.98477.40476.49476.80
2017-06-0210:00475.98477.08475.86477.00
2017-06-0209:30476.41476.96475.41475.99
2017-06-0209:00475.57477.53473.78476.39
2017-06-0115:00475.97475.97475.88475.88
2017-06-0114:30476.30476.52475.71475.86
2017-06-0114:00477.11477.11475.82476.23
2017-06-0113:30475.93477.25475.61477.16
2017-06-0113:00475.46476.22475.21475.90
2017-06-0112:30474.58476.40474.58475.48
2017-06-0112:00
2017-06-0111:30474.80474.80474.69474.69
2017-06-0111:00473.46474.90473.46474.80
2017-06-0110:30474.30475.07473.44473.44
2017-06-0110:00473.10474.94473.07474.32
2017-06-0109:30471.86473.39471.37473.24
2017-06-0109:00467.61472.23467.49472.07
2017-05-3115:00465.02465.10465.02465.10
2017-05-3114:30464.10465.79464.10465.28
2017-05-3114:00464.88464.90463.98464.10
2017-05-3113:30464.90465.10464.30464.80
2017-05-3113:00465.54465.54464.82464.90
2017-05-3112:30465.60465.71464.56465.57
2017-05-3112:00
2017-05-3111:30466.12466.12466.00466.00
2017-05-3111:00466.92467.02465.89466.10
2017-05-3110:30467.09467.34466.53466.89
2017-05-3110:00466.83467.29466.23467.11
2017-05-3109:30465.69466.93465.50466.93
2017-05-3109:00466.99466.99464.21465.79
2017-05-3015:00468.82468.82468.79468.79
2017-05-3014:30469.25469.33468.48468.63
2017-05-3014:00468.32469.28468.09469.25
2017-05-3013:30467.96468.43467.75468.34
2017-05-3013:00467.85468.37467.83467.97
2017-05-3012:30467.81468.78467.44467.85
2017-05-3012:00
2017-05-3011:30467.25467.26467.25467.26
2017-05-3011:00467.49467.84467.17467.30
2017-05-3010:30467.70467.79466.68467.47
2017-05-3010:00467.66468.14466.77467.64
2017-05-3009:30466.98468.07466.85467.55
2017-05-3009:00467.09468.02466.19466.90
2017-05-2915:00468.22468.22468.19468.19
2017-05-2914:30468.95468.95468.18468.23
2017-05-2914:00468.61468.98468.21468.92
2017-05-2913:30469.40469.51468.55468.70
2017-05-2913:00469.22469.55468.45469.40
2017-05-2912:30467.72469.25467.72469.19
2017-05-2912:00
2017-05-2911:30467.66467.74467.66467.74
2017-05-2911:00468.33468.33467.52467.72
2017-05-2910:30468.44468.71467.59468.27
2017-05-2910:00466.74468.44466.66468.44
2017-05-2909:30465.95467.23465.95466.61
2017-05-2909:00467.12467.12464.03465.95
2017-05-2615:00466.71466.71466.62466.62
2017-05-2614:30466.99467.79466.79466.89
2017-05-2614:00467.49467.52465.90466.98
2017-05-2613:30467.20467.55467.19467.49
2017-05-2613:00467.46467.46466.58467.18
2017-05-2612:30468.14468.26466.95467.47
2017-05-2612:00
2017-05-2611:30468.30468.37468.30468.37
2017-05-2611:00469.04469.37468.00468.28
2017-05-2610:30469.30470.32468.89468.89
2017-05-2610:00468.68469.91468.63469.47
2017-05-2609:30469.37469.95468.41468.69
2017-05-2609:00471.47472.26468.92469.39
2017-05-2515:00471.73471.73471.70471.70
2017-05-2514:30471.28472.09471.18471.64
2017-05-2514:00470.15471.43470.15471.31
2017-05-2513:30469.92470.96469.76470.13
2017-05-2513:00470.72470.72469.63469.92
2017-05-2512:30468.44470.85468.44470.76
2017-05-2512:00
2017-05-2511:30468.61468.61468.59468.59
2017-05-2511:00468.32468.77468.06468.47
2017-05-2510:30466.73468.76466.73468.40
2017-05-2510:00465.60466.51465.36466.51
2017-05-2509:30463.71465.83463.71465.70
2017-05-2509:00463.18464.33461.74463.75
2017-05-2415:00462.89462.92462.89462.92
2017-05-2414:30462.25462.74462.05462.70
2017-05-2414:00461.76462.42461.64462.19
2017-05-2413:30461.59462.34461.40461.87
2017-05-2413:00461.94462.24461.33461.57
2017-05-2412:30461.38462.34461.13461.72
2017-05-2412:00
2017-05-2411:30461.63461.74461.63461.74
2017-05-2411:00461.85461.98461.20461.60
2017-05-2410:30462.37462.39461.08461.86
2017-05-2410:00461.44462.74461.44462.35
2017-05-2409:30462.98462.98461.45461.46
2017-05-2409:00460.79463.86460.09463.03
2017-05-2315:00457.42457.48457.42457.48
2017-05-2314:30457.70457.82456.68457.35
2017-05-2314:00458.01458.56457.66457.70
2017-05-2313:30457.73458.36457.73458.02
2017-05-2313:00457.70457.93457.43457.84
2017-05-2312:30458.82459.51457.60457.60
2017-05-2312:00
2017-05-2311:30458.96459.00458.96459.00
2017-05-2311:00459.10459.15458.43458.82
2017-05-2310:30459.61459.74458.97459.05
2017-05-2310:00459.10459.86458.99459.65
2017-05-2309:30458.59459.51458.43459.07
2017-05-2309:00458.78460.16457.69458.58
2017-05-2215:00458.22458.22458.19458.19
2017-05-2214:30456.99458.37456.99458.36
2017-05-2214:00457.33457.49456.80456.90
2017-05-2213:30457.39457.91457.08457.34
2017-05-2213:00458.86458.92457.38457.40
2017-05-2212:30456.75458.86456.30458.82
2017-05-2212:00
2017-05-2211:30457.24457.24457.14457.14
2017-05-2211:00456.94457.45456.84457.29
2017-05-2210:30456.40457.52456.38456.95
2017-05-2210:00455.66456.86455.23456.37
2017-05-2209:30456.83457.09455.46455.76
2017-05-2209:00454.41457.00453.69456.76
2017-05-1915:00455.98456.08455.98456.08
2017-05-1914:30455.77456.13455.34456.12
2017-05-1914:00455.35456.04455.35455.81
2017-05-1913:30455.14455.54454.94455.38
2017-05-1913:00454.28455.26454.28455.17
2017-05-1912:30453.31454.31452.97454.25
2017-05-1912:00
2017-05-1911:30453.26453.26453.13453.13
2017-05-1911:00453.11453.71452.81453.15
2017-05-1910:30453.96454.36452.79453.16
2017-05-1910:00451.72453.95451.50453.94
2017-05-1909:30454.18454.18451.77451.88
2017-05-1909:00455.55456.61453.86454.15

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