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 
2017-04-2715:00434.51434.51434.23434.23
2017-04-2714:30434.38435.41433.98435.38
2017-04-2714:00434.26434.44433.91434.38
2017-04-2713:30434.43434.83434.10434.24
2017-04-2713:00434.13434.71434.12434.40
2017-04-2712:30436.80436.80433.90434.12
2017-04-2712:00
2017-04-2711:30437.17437.17437.10437.10
2017-04-2711:00437.01437.35436.51437.05
2017-04-2710:30437.71437.71436.72437.13
2017-04-2710:00437.00438.03437.00437.73
2017-04-2709:30438.30438.53437.00437.00
2017-04-2709:00438.24439.93437.90438.38
2017-04-2615:00440.59440.70440.59440.70
2017-04-2614:30439.47440.29439.42440.29
2017-04-2614:00439.49439.75439.11439.47
2017-04-2613:30439.50439.62438.78439.41
2017-04-2613:00438.05439.47438.05439.47
2017-04-2612:30440.24440.24437.08438.08
2017-04-2612:00
2017-04-2611:30440.65440.65440.60440.60
2017-04-2611:00440.92441.05439.81440.57
2017-04-2610:30439.50441.04439.16441.03
2017-04-2610:00440.91441.00438.97439.39
2017-04-2609:30440.47441.25439.67440.91
2017-04-2609:00442.80442.80440.06440.48
2017-04-2515:00439.67439.67439.62439.62
2017-04-2514:30439.48440.08439.43439.83
2017-04-2514:00438.14439.52438.14439.32
2017-04-2513:30439.05439.18438.09438.25
2017-04-2513:00437.84439.24437.48439.02
2017-04-2512:30439.89439.97437.30437.80
2017-04-2512:00
2017-04-2511:30439.66439.78439.66439.78
2017-04-2511:00438.90440.44438.78439.76
2017-04-2510:30440.28441.02438.80438.92
2017-04-2510:00439.16440.51438.27440.35
2017-04-2509:30438.06439.56437.00439.11
2017-04-2509:00435.30437.96434.47437.93
2017-04-2415:00435.61435.61435.38435.38
2017-04-2414:30435.92436.48435.74435.75
2017-04-2414:00435.71436.12435.30435.72
2017-04-2413:30434.85435.95434.85435.69
2017-04-2413:00435.95436.13434.34434.74
2017-04-2412:30435.34436.00434.01436.00
2017-04-2412:00
2017-04-2411:30435.15435.24435.15435.24
2017-04-2411:00433.92435.68433.92435.26
2017-04-2410:30434.29434.55433.28433.89
2017-04-2410:00433.52434.50433.38434.24
2017-04-2409:30434.01436.09433.26433.58
2017-04-2409:00433.04434.36432.28433.92
2017-04-2115:00432.55432.55432.34432.34
2017-04-2114:30431.44433.24431.28433.06
2017-04-2114:00430.44431.32430.17431.32
2017-04-2113:30429.67430.45429.46430.45
2017-04-2113:00429.77429.78429.33429.67
2017-04-2112:30430.13430.45429.39429.89
2017-04-2112:00
2017-04-2111:30430.75430.77430.75430.77
2017-04-2111:00431.21431.61430.67430.67
2017-04-2110:30430.58432.03430.16431.22
2017-04-2110:00429.95432.60429.95430.48
2017-04-2109:30430.79430.91429.04429.81
2017-04-2109:00427.00431.13426.43430.75
2017-04-2015:00424.41424.41424.36424.36
2017-04-2014:30426.63426.63424.22424.49
2017-04-2014:00426.91427.09426.52426.57
2017-04-2013:30427.43427.66426.75426.86
2017-04-2013:00426.57427.50426.57427.49
2017-04-2012:30428.10428.10426.10426.57
2017-04-2012:00
2017-04-2011:30428.21428.30428.21428.30
2017-04-2011:00427.96428.91427.93428.25
2017-04-2010:30428.33428.50427.33427.98
2017-04-2010:00427.64428.50427.21428.28
2017-04-2009:30429.85429.85427.53427.63
2017-04-2009:00430.43431.60428.75429.85
2017-04-1915:00431.65431.65431.65431.65
2017-04-1914:30431.19432.77431.07431.86
2017-04-1914:00429.49431.24429.39431.09
2017-04-1913:30428.91429.95428.75429.43
2017-04-1913:00429.15429.89428.51428.99
2017-04-1912:30429.76429.83426.85429.17
2017-04-1912:00
2017-04-1911:30430.68430.71430.68430.71
2017-04-1911:00428.93430.78428.85430.50
2017-04-1910:30428.78429.08428.47428.92
2017-04-1910:00428.74429.50428.43428.73
2017-04-1909:30428.66430.42427.95428.60
2017-04-1909:00426.05428.62426.05428.61
2017-04-1815:00430.63430.66430.63430.66
2017-04-1814:30429.82430.87429.69430.58
2017-04-1814:00429.97429.97429.58429.83
2017-04-1813:30429.37430.00428.76429.96
2017-04-1813:00429.97430.32429.28429.28
2017-04-1812:30428.76430.59428.38430.04
2017-04-1812:00
2017-04-1811:30428.40428.40428.38428.38
2017-04-1811:00427.77428.68427.17428.60
2017-04-1810:30428.71428.73427.55427.78
2017-04-1810:00429.79429.79427.48428.84
2017-04-1809:30428.78430.39427.85429.80
2017-04-1809:00429.92430.85428.44428.76
2017-04-1715:00427.41427.41427.40427.40
2017-04-1714:30425.46427.57425.44427.57
2017-04-1714:00423.26425.45423.26425.44
2017-04-1713:30424.29424.53423.18423.24
2017-04-1713:00422.90424.32422.90424.29
2017-04-1712:30422.82423.92422.74422.94
2017-04-1712:00
2017-04-1711:30422.33422.39422.33422.39
2017-04-1711:00421.50422.70421.50422.44
2017-04-1710:30421.13421.59420.66421.52
2017-04-1710:00421.16421.81419.70421.20
2017-04-1709:30420.09421.29420.02421.21
2017-04-1709:00417.82420.66416.67420.04
2017-04-1415:00418.25418.37418.25418.37
2017-04-1414:30418.12418.12417.53417.90
2017-04-1414:00418.68418.96417.96418.07
2017-04-1413:30418.28418.96418.16418.65
2017-04-1413:00418.43418.72417.81418.29
2017-04-1412:30417.53418.48417.33418.41
2017-04-1412:00
2017-04-1411:30417.33417.33417.17417.17
2017-04-1411:00417.81418.63417.22417.44
2017-04-1410:30419.35419.40417.23417.79
2017-04-1410:00419.72420.03419.11419.31
2017-04-1409:30421.58421.68419.58419.84
2017-04-1409:00425.92426.53421.54421.56
2017-04-1315:00429.60429.60429.49429.49
2017-04-1314:30428.72430.81428.70429.81
2017-04-1314:00429.27429.55428.65428.80
2017-04-1313:30429.82429.82428.49429.31
2017-04-1313:00430.80431.11429.61429.84
2017-04-1312:30431.11431.84430.34430.78
2017-04-1312:00
2017-04-1311:30430.76430.78430.76430.78
2017-04-1311:00430.23431.08429.87430.96
2017-04-1310:30427.94430.47427.60430.16
2017-04-1310:00427.77428.30426.98427.92
2017-04-1309:30427.56427.70426.29427.70
2017-04-1309:00428.78429.86427.53427.73
2017-04-1215:00425.42425.42425.42425.42
2017-04-1214:30424.83425.74424.83425.35
2017-04-1214:00425.48425.48424.19424.81
2017-04-1213:30425.30425.85425.08425.49
2017-04-1213:00424.89425.40424.78425.30
2017-04-1212:30422.74425.07422.74424.91
2017-04-1212:00
2017-04-1211:30423.12423.16423.12423.16
2017-04-1211:00424.01424.17422.99423.11
2017-04-1210:30422.48424.23421.93424.03
2017-04-1210:00422.52422.59421.53422.47
2017-04-1209:30423.60423.78422.04422.48
2017-04-1209:00422.81425.02422.81423.65
2017-04-1115:00426.67426.67426.65426.65
2017-04-1114:30426.43426.62425.76426.43
2017-04-1114:00426.11426.79426.11426.45
2017-04-1113:30425.50426.23425.27426.23
2017-04-1113:00425.60425.95424.99425.42
2017-04-1112:30424.96425.71424.46425.60
2017-04-1112:00
2017-04-1111:30425.44425.52425.44425.52
2017-04-1111:00426.65426.65425.30425.36
2017-04-1110:30425.54427.01425.47426.74
2017-04-1110:00426.29426.40424.99425.55
2017-04-1109:30425.51426.56425.05426.29
2017-04-1109:00424.47426.40423.87425.60
2017-04-1015:00427.69427.69427.60427.60
2017-04-1014:30427.18428.09427.14427.65
2017-04-1014:00427.41427.53426.71427.17
2017-04-1013:30426.80427.50426.65427.50
2017-04-1013:00427.14427.42426.81426.81
2017-04-1012:30429.01429.01426.65427.10
2017-04-1012:00
2017-04-1011:30428.84428.88428.84428.88
2017-04-1011:00429.21430.02428.42428.77
2017-04-1010:30427.39429.28426.55429.24
2017-04-1010:00429.70430.23427.26427.38
2017-04-1009:30430.63431.00429.65429.70
2017-04-1009:00430.86431.25430.14430.67
2017-04-0715:00428.73428.73428.48428.48
2017-04-0714:30430.37431.01428.16428.61
2017-04-0714:00428.79430.32428.08430.32
2017-04-0713:30428.71429.22428.66428.86
2017-04-0713:00429.27430.55428.62428.69
2017-04-0712:30429.03429.70428.17429.19
2017-04-0712:00
2017-04-0711:30428.50428.50428.47428.47
2017-04-0711:00428.07429.11427.14428.67
2017-04-0710:30429.05429.62427.97428.02
2017-04-0710:00429.29430.59428.53429.30
2017-04-0709:30429.76430.80428.84429.29
2017-04-0709:00428.71430.04426.76429.76
2017-04-0615:00426.18426.18426.01426.01
2017-04-0614:30427.00427.40425.34426.04
2017-04-0614:00427.14427.23426.58426.99
2017-04-0613:30427.59428.05426.91427.20
2017-04-0613:00428.68429.24427.23427.52
2017-04-0612:30429.31429.49428.26428.64
2017-04-0612:00
2017-04-0611:30429.31429.31429.13429.13
2017-04-0611:00430.83430.89429.15429.15
2017-04-0610:30431.49431.96430.78430.82
2017-04-0610:00431.54431.60431.14431.52
2017-04-0609:30432.82433.11431.42431.65
2017-04-0609:00436.27436.41432.41432.91
2017-04-0515:00436.81436.81436.70436.70
2017-04-0514:30435.04436.57434.54436.57
2017-04-0514:00435.04435.13433.95435.05
2017-04-0513:30433.97435.22433.80435.05
2017-04-0513:00435.50435.51433.96434.03
2017-04-0512:30435.87436.17434.87435.50
2017-04-0512:00
2017-04-0511:30436.40436.51436.40436.51
2017-04-0511:00436.42436.65435.90436.45
2017-04-0510:30435.40437.12435.33436.45
2017-04-0510:00435.53436.05434.18435.46
2017-04-0509:30434.75436.66434.75435.52
2017-04-0509:00433.15434.89432.14434.55
2017-04-0415:00434.47434.69434.47434.69
2017-04-0414:30433.08434.73432.31434.52
2017-04-0414:00432.14433.18431.89433.04
2017-04-0413:30432.70433.15431.25432.11
2017-04-0413:00434.29434.31432.04432.79
2017-04-0412:30435.25435.69433.70434.30
2017-04-0412:00
2017-04-0411:30435.82435.84435.82435.84
2017-04-0411:00435.65436.70435.35435.68
2017-04-0410:30434.28435.73434.15435.66
2017-04-0410:00433.98434.31432.40434.28
2017-04-0409:30432.84434.25432.55433.96
2017-04-0409:00433.14434.42432.18432.86
2017-04-0315:00433.59433.59433.32433.32
2017-04-0314:30434.03435.17433.90433.90
2017-04-0314:00432.24434.18432.21434.03
2017-04-0313:30432.23432.73432.07432.29
2017-04-0313:00431.43432.30431.31432.21
2017-04-0312:30431.75432.57430.85431.41
2017-04-0312:00
2017-04-0311:30431.85431.87431.85431.87
2017-04-0311:00430.06431.76430.06431.76
2017-04-0310:30429.59430.35429.25430.02
2017-04-0310:00430.59430.64428.94429.60
2017-04-0309:30430.01432.10429.88430.67
2017-04-0309:00432.86433.15428.93430.00
2017-03-3115:00431.06431.06430.56430.56
2017-03-3114:30435.98435.98431.51431.68
2017-03-3114:00437.90437.90435.41436.01
2017-03-3113:30437.69438.03436.31437.89
2017-03-3113:00437.64438.22437.46437.59
2017-03-3112:30437.26437.75436.87437.67
2017-03-3112:00
2017-03-3111:30437.19437.20437.19437.20
2017-03-3111:00436.55437.67436.55437.01
2017-03-3110:30438.25438.45436.09436.57
2017-03-3110:00437.27438.47437.01438.21
2017-03-3109:30434.16437.55434.03437.11
2017-03-3109:00434.87436.44433.67434.10
2017-03-3015:00430.45430.45430.39430.39
2017-03-3014:30430.20430.77429.63430.27
2017-03-3014:00431.51431.51429.35430.19
2017-03-3013:30431.78432.66431.12431.50
2017-03-3013:00433.41433.55431.24431.87
2017-03-3012:30435.85435.85433.41433.45
2017-03-3012:00
2017-03-3011:30436.68436.68436.66436.66
2017-03-3011:00437.38437.64435.96436.66
2017-03-3010:30436.51438.17436.49437.38
2017-03-3010:00438.16438.22435.99436.58
2017-03-3009:30437.19437.90436.18437.90
2017-03-3009:00439.07440.82436.99437.18
2017-03-2915:00439.53439.55439.53439.55
2017-03-2914:30441.36441.42439.06439.27
2017-03-2914:00441.83442.17441.15441.36
2017-03-2913:30440.90442.69440.30441.91
2017-03-2913:00441.33442.41440.41440.86
2017-03-2912:30441.35441.53439.91441.45
2017-03-2912:00
2017-03-2911:30442.02442.18442.02442.18
2017-03-2911:00441.60442.39441.31442.22
2017-03-2910:30441.05442.11440.88441.39
2017-03-2910:00439.89441.93439.57441.17
2017-03-2909:30437.90440.43437.90440.11
2017-03-2909:00433.61437.88433.12437.88
2017-03-2815:00432.05432.12432.05432.12
2017-03-2814:30430.38431.95430.30431.95
2017-03-2814:00430.91431.14430.24430.38
2017-03-2813:30432.60432.60430.85430.89
2017-03-2813:00433.08433.27431.89432.60
2017-03-2812:30433.69434.31433.10433.10
2017-03-2812:00
2017-03-2811:30433.50433.56433.50433.56
2017-03-2811:00432.23433.78432.21433.67
2017-03-2810:30431.42432.72431.18432.26
2017-03-2810:00431.36431.55430.29431.31
2017-03-2809:30431.92432.15431.36431.36
2017-03-2809:00429.63432.07429.19432.00
2017-03-2715:00426.18426.34426.18426.34
2017-03-2714:30426.05426.19425.59426.04
2017-03-2714:00426.99427.00425.96426.14
2017-03-2713:30426.97427.57426.79427.01
2017-03-2713:00427.33427.76426.54427.00
2017-03-2712:30426.58427.69426.39427.37
2017-03-2712:00
2017-03-2711:30425.80425.80425.80425.80
2017-03-2711:00425.00426.26424.64425.86
2017-03-2710:30424.75425.25424.50424.87
2017-03-2710:00425.35425.38423.61424.76
2017-03-2709:30426.43426.61425.41425.48
2017-03-2709:00427.64428.86425.94426.52
2017-03-2415:00430.29430.34430.29430.34
2017-03-2414:30430.65430.77429.79430.11
2017-03-2414:00429.87430.78429.87430.76
2017-03-2413:30429.85430.09429.63430.02
2017-03-2413:00429.20430.00429.20429.86
2017-03-2412:30427.16429.38427.16429.20
2017-03-2412:00
2017-03-2411:30427.34427.43427.34427.43
2017-03-2411:00426.61427.31426.30427.25
2017-03-2410:30426.75427.28426.49426.52
2017-03-2410:00425.74426.80425.38426.80
2017-03-2409:30424.85425.89424.47425.86
2017-03-2409:00423.05425.49422.58424.81

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