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 
2017-01-2015:00451.30451.30451.18451.18
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
2017-01-1715:00443.21443.21443.18443.18
2017-01-1714:30443.41443.92442.97443.62
2017-01-1714:00443.75443.75443.03443.44
2017-01-1713:30444.25444.54443.28443.68
2017-01-1713:00444.20444.44443.55444.33
2017-01-1712:30443.90444.48443.44444.12
2017-01-1712:00
2017-01-1711:30444.08444.08444.08444.08
2017-01-1711:00445.37445.37443.80443.98
2017-01-1710:30446.25446.75444.69445.37
2017-01-1710:00444.57446.43444.24446.24
2017-01-1709:30445.64445.90443.45444.52
2017-01-1709:00449.56449.99445.07445.66
2017-01-1615:00447.95448.13447.95448.13
2017-01-1614:30447.75448.53447.60447.96
2017-01-1614:00447.26447.98446.94447.73
2017-01-1613:30447.44448.11447.26447.28
2017-01-1613:00446.84447.47446.40447.47
2017-01-1612:30446.93447.78446.77446.93
2017-01-1612:00
2017-01-1611:30447.49447.76447.49447.76
2017-01-1611:00448.36448.55447.07447.41
2017-01-1610:30448.71449.46448.26448.46
2017-01-1610:00450.24450.35448.44448.61
2017-01-1609:30450.82450.82449.99450.24
2017-01-1609:00450.70452.18450.38450.78
2017-01-1315:00453.41453.64453.41453.64
2017-01-1314:30452.77453.56452.57453.15
2017-01-1314:00452.74453.06452.59452.70
2017-01-1313:30453.50453.51452.26452.71
2017-01-1313:00454.08454.61453.38453.49
2017-01-1312:30454.05454.73453.38454.11
2017-01-1312:00
2017-01-1311:30453.35453.42453.35453.42
2017-01-1311:00454.16454.16452.52453.37
2017-01-1310:30453.55454.56453.28454.16
2017-01-1310:00452.27453.73452.26453.55
2017-01-1309:30451.09452.44450.47452.15
2017-01-1309:00447.37451.27447.37451.06
2017-01-1215:00447.06447.26447.06447.26
2017-01-1214:30447.84447.84446.16446.86
2017-01-1214:00446.27448.01446.15447.87
2017-01-1213:30445.39446.40445.05446.26
2017-01-1213:00445.36445.61444.82445.50
2017-01-1212:30447.22447.28445.18445.32
2017-01-1212:00
2017-01-1211:30447.30447.30447.18447.18
2017-01-1211:00448.04448.04446.66447.29
2017-01-1210:30448.74448.85447.75447.88
2017-01-1210:00447.83448.58447.02448.58
2017-01-1209:30448.72448.72447.05447.83
2017-01-1209:00453.04453.04448.22448.40
2017-01-1115:00451.60451.67451.60451.67
2017-01-1114:30451.86452.36451.57451.69
2017-01-1114:00451.71452.41451.56451.88
2017-01-1113:30452.79452.84451.60451.60
2017-01-1113:00453.15453.33452.33452.71
2017-01-1112:30453.91453.91452.23453.08
2017-01-1112:00
2017-01-1111:30454.41454.41454.37454.37
2017-01-1111:00454.79455.51454.16454.33
2017-01-1110:30454.51455.92454.29454.82
2017-01-1110:00455.63455.63454.46454.59
2017-01-1109:30455.35455.87454.53455.64
2017-01-1109:00452.79455.53452.58455.28
2017-01-1015:00449.59449.62449.59449.62
2017-01-1014:30450.27451.52450.06450.06
2017-01-1014:00451.01451.30450.01450.26
2017-01-1013:30449.30451.02449.30451.01
2017-01-1013:00450.14451.05449.20449.20
2017-01-1012:30453.17453.23450.08450.08
2017-01-1012:00
2017-01-1011:30454.85454.95454.85454.95
2017-01-1011:00453.86455.59453.86454.79
2017-01-1010:30453.89454.82453.71453.85
2017-01-1010:00453.81454.16452.89453.90
2017-01-1009:30456.43456.69453.39453.76
2017-01-1009:00452.80456.37452.72456.32
2017-01-0615:00458.75458.75458.60458.60
2017-01-0614:30458.16459.15458.09458.80
2017-01-0614:00457.64458.09457.31458.06
2017-01-0613:30457.36458.16456.81457.75
2017-01-0613:00457.94458.61456.92457.41
2017-01-0612:30457.31458.38456.13457.94
2017-01-0612:00
2017-01-0611:30457.54457.57457.54457.57
2017-01-0611:00456.67457.93456.67457.59
2017-01-0610:30457.41457.64456.44456.59
2017-01-0610:00457.46457.78457.12457.41
2017-01-0609:30458.56458.70457.05457.46
2017-01-0609:00456.21458.94456.17458.65
2017-01-0515:00459.08459.28459.08459.28
2017-01-0514:30457.27459.56457.13459.20
2017-01-0514:00457.30457.78456.80457.28
2017-01-0513:30457.70458.25457.27457.32
2017-01-0513:00458.61459.01457.60457.69
2017-01-0512:30459.72459.72458.10458.72
2017-01-0512:00
2017-01-0511:30460.36460.36460.18460.18
2017-01-0511:00461.23461.50460.05460.37
2017-01-0510:30460.98461.75460.35461.16
2017-01-0510:00461.23461.85460.39460.98
2017-01-0509:30459.03461.86459.03461.14
2017-01-0509:00460.37461.31458.69459.20
2017-01-0415:00461.40461.40461.36461.36
2017-01-0414:30461.47461.78460.83461.15
2017-01-0414:00461.18461.90461.03461.43
2017-01-0413:30461.39461.46460.70461.02
2017-01-0413:00460.94461.85460.63461.25
2017-01-0412:30461.42461.88460.37460.92
2017-01-0412:00
2017-01-0411:30461.16461.35461.16461.35
2017-01-0411:00459.97461.52459.40461.19
2017-01-0410:30459.28460.05458.30460.05
2017-01-0410:00460.76460.92457.46459.49
2017-01-0409:30457.33461.37457.33460.79
2017-01-0409:00453.78457.63453.38457.34
2016-12-3015:00451.25451.25451.17451.17
2016-12-3014:30452.06452.88451.12451.12
2016-12-3014:00451.72452.30451.44452.06
2016-12-3013:30452.78452.88451.70451.70
2016-12-3013:00452.83453.72452.62452.71
2016-12-3012:30452.06452.85451.52452.85
2016-12-3012:00
2016-12-3011:30451.04451.15451.04451.15
2016-12-3011:00451.88452.02450.52451.15
2016-12-3010:30450.84451.97450.69451.89
2016-12-3010:00451.28451.64450.46450.83
2016-12-3009:30451.16452.94451.01451.28
2016-12-3009:00451.71452.75450.26451.19
2016-12-2915:00455.17455.19455.17455.19
2016-12-2914:30455.08455.48454.79455.35
2016-12-2914:00455.26455.64454.04455.12
2016-12-2913:30454.45455.63454.00455.31
2016-12-2913:00455.94455.96453.21454.50
2016-12-2912:30458.70458.87455.37455.85
2016-12-2912:00
2016-12-2911:30459.03459.06459.03459.06
2016-12-2911:00458.98459.61458.41459.07
2016-12-2910:30458.48459.92458.48459.17
2016-12-2910:00460.72460.87458.47458.56
2016-12-2909:30461.69462.84460.33460.76
2016-12-2909:00461.16461.85459.40461.54
2016-12-2815:00462.89462.89462.89462.89
2016-12-2814:30463.53463.73462.02462.54
2016-12-2814:00464.01464.01463.17463.55
2016-12-2813:30465.32465.34463.75464.00
2016-12-2813:00465.55466.08465.20465.33
2016-12-2812:30465.22465.94464.07465.57
2016-12-2812:00
2016-12-2811:30465.10465.31465.10465.31
2016-12-2811:00464.53465.23464.39465.11
2016-12-2810:30464.71464.79463.71464.53
2016-12-2810:00462.30464.76462.30464.73
2016-12-2809:30461.48462.68461.48462.27
2016-12-2809:00461.15462.03459.81461.50
2016-12-2715:00462.68462.68462.67462.67
2016-12-2714:30460.92462.74460.69462.52
2016-12-2714:00460.87461.30460.75460.91
2016-12-2713:30461.82461.82460.61460.86
2016-12-2713:00462.77462.98461.85461.85
2016-12-2712:30463.37463.41461.80462.63
2016-12-2712:00
2016-12-2711:30463.22463.22463.19463.19
2016-12-2711:00463.65464.00462.75463.28
2016-12-2710:30464.36465.32463.58463.58
2016-12-2710:00462.55464.32462.55464.32
2016-12-2709:30462.63464.05462.25462.61
2016-12-2709:00461.21462.66460.52462.65
2016-12-2615:00462.86462.86462.51462.51
2016-12-2614:30463.33463.47462.32462.71
2016-12-2614:00463.29463.52463.02463.39
2016-12-2613:30464.03464.03463.25463.37
2016-12-2613:00463.25464.22463.12464.03
2016-12-2612:30463.70464.44463.10463.36
2016-12-2612:00
2016-12-2611:30463.80463.85463.80463.85
2016-12-2611:00464.38464.56463.59463.83
2016-12-2610:30464.34464.39463.44464.39
2016-12-2610:00464.74465.91464.09464.32
2016-12-2609:30464.23466.09463.78464.85
2016-12-2609:00465.66466.01463.66464.23
2016-12-2215:00465.79465.99465.79465.99
2016-12-2214:30464.60465.74464.53465.70
2016-12-2214:00465.49465.75464.48464.61
2016-12-2213:30465.35465.67464.92465.42
2016-12-2213:00465.61465.76464.54465.30
2016-12-2212:30465.17465.92464.45465.56
2016-12-2212:00
2016-12-2211:30465.58465.76465.58465.76
2016-12-2211:00465.55465.78465.10465.40
2016-12-2210:30466.72466.81465.60465.61
2016-12-2210:00466.86467.02466.20466.74
2016-12-2209:30465.92467.18465.19466.94
2016-12-2209:00468.08468.08465.97466.11
2016-12-2115:00469.31469.43469.31469.43
2016-12-2114:30469.71469.77468.87469.52
2016-12-2114:00468.22470.04468.22469.77
2016-12-2113:30470.03470.03467.66468.16
2016-12-2113:00471.68471.74470.01470.01
2016-12-2112:30471.68471.99470.61471.65
2016-12-2112:00
2016-12-2111:30472.37472.41472.37472.41
2016-12-2111:00472.48472.90471.73472.32
2016-12-2110:30472.75473.29472.38472.41
2016-12-2110:00473.05473.63472.25472.63
2016-12-2109:30473.84474.74472.67472.98
2016-12-2109:00471.96474.78471.88473.91
2016-12-2015:00474.33474.33474.25474.25
2016-12-2014:30473.93474.05472.62473.87
2016-12-2014:00474.82474.85473.94474.05
2016-12-2013:30474.18474.84473.90474.71
2016-12-2013:00474.14474.66473.26474.29
2016-12-2012:30475.15475.50473.89474.14
2016-12-2012:00
2016-12-2011:30475.19475.19475.17475.17
2016-12-2011:00475.28476.15474.39475.11
2016-12-2010:30476.38476.52475.28475.28
2016-12-2010:00476.43477.01475.29476.40
2016-12-2009:30476.97477.08474.97476.40
2016-12-2009:00473.97476.79473.97476.63
2016-12-1915:00476.54476.62476.54476.62
2016-12-1914:30476.20476.90476.00476.52
2016-12-1914:00475.61476.40475.38476.18
2016-12-1913:30475.19475.92475.19475.61
2016-12-1913:00474.40475.27474.40475.13
2016-12-1912:30473.84474.38473.55474.29
2016-12-1912:00
2016-12-1911:30474.05474.15474.05474.15
2016-12-1911:00472.49474.86472.11474.10
2016-12-1910:30471.33472.77470.89472.45
2016-12-1910:00471.38471.91470.67471.12
2016-12-1909:30472.18472.91471.28471.28
2016-12-1909:00475.34475.64471.27472.23
2016-12-1615:00472.01472.14472.01472.14
2016-12-1614:30471.57472.31471.43472.16
2016-12-1614:00471.40472.00470.95471.59
2016-12-1613:30470.60471.49470.47471.39
2016-12-1613:00471.70472.25470.52470.64
2016-12-1612:30471.64472.67470.95471.49
2016-12-1612:00
2016-12-1611:30472.36472.46472.36472.46
2016-12-1611:00471.64472.24470.92472.24
2016-12-1610:30469.22472.13469.22471.67
2016-12-1610:00470.66471.32468.95469.06
2016-12-1609:30472.25473.21470.27470.72
2016-12-1609:00476.59477.45471.74472.32
2016-12-1515:00471.70471.81471.70471.81
2016-12-1514:30471.80472.69471.19471.55
2016-12-1514:00471.26472.62471.03471.81
2016-12-1513:30470.43471.44470.01471.34
2016-12-1513:00467.29470.40466.73470.40
2016-12-1512:30467.05468.65467.05467.36
2016-12-1512:00
2016-12-1511:30466.30466.44466.30466.44
2016-12-1511:00467.46468.35465.63466.19
2016-12-1510:30467.01468.43466.39467.52
2016-12-1510:00469.31469.73466.57467.13
2016-12-1509:30472.92474.07469.00469.24
2016-12-1509:00469.40473.79469.40472.85
2016-12-1415:00471.76471.76471.76471.76
2016-12-1414:30474.95475.17471.19471.79
2016-12-1414:00475.11476.08473.99475.14
2016-12-1413:30476.57477.05475.31475.42
2016-12-1413:00476.15477.41475.64476.33
2016-12-1412:30472.95476.22472.87476.22
2016-12-1412:00
2016-12-1411:30472.98473.10472.98473.10
2016-12-1411:00472.61473.03471.34472.87
2016-12-1410:30470.90473.56470.84472.63
2016-12-1410:00471.13472.99469.86470.98
2016-12-1409:30469.24471.82469.24471.13
2016-12-1409:00470.42472.30469.16469.26
2016-12-1315:00467.83467.91467.83467.91
2016-12-1314:30466.96467.89466.18467.89
2016-12-1314:00466.45467.07465.68466.79
2016-12-1313:30466.11467.47465.80466.60
2016-12-1313:00465.18466.73465.08466.21
2016-12-1312:30464.48465.36462.06465.20
2016-12-1312:00
2016-12-1311:30465.30465.30465.03465.03
2016-12-1311:00465.45466.58464.63465.23
2016-12-1310:30466.26467.05465.07465.49
2016-12-1310:00463.22466.13462.33466.13
2016-12-1309:30461.14463.47460.66463.36
2016-12-1309:00458.81460.96456.64460.96

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