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 
2017-11-2115:00433.46433.46433.27433.27
2017-11-2114:30434.34434.46433.30433.37
2017-11-2114:00434.29434.67434.12434.33
2017-11-2113:30433.97434.32433.64434.32
2017-11-2113:00433.25434.27433.18434.07
2017-11-2112:30433.05433.99433.05433.32
2017-11-2112:00
2017-11-2111:30432.84432.98432.84432.98
2017-11-2111:00433.21433.70432.81432.81
2017-11-2110:30432.64433.43432.64433.21
2017-11-2110:00432.53433.15432.39432.53
2017-11-2109:30433.23433.80432.51432.52
2017-11-2109:00432.56433.54431.23432.78
2017-11-2015:00431.51431.51431.47431.47
2017-11-2014:30431.19431.83431.00431.73
2017-11-2014:00430.76431.18430.71431.04
2017-11-2013:30431.18431.39430.67430.75
2017-11-2013:00431.66431.95431.00431.16
2017-11-2012:30430.34431.97430.18431.70
2017-11-2012:00
2017-11-2011:30430.38430.38430.32430.32
2017-11-2011:00430.61430.65430.03430.43
2017-11-2010:30431.50431.90430.45430.61
2017-11-2010:00430.89431.62430.73431.49
2017-11-2009:30431.27431.58430.84430.90
2017-11-2009:00431.82432.77430.78431.22
2017-11-1715:00433.44433.44433.32433.32
2017-11-1714:30432.24433.68431.77433.46
2017-11-1714:00433.10433.25431.58432.21
2017-11-1713:30433.26433.28432.23433.07
2017-11-1713:00433.10433.66432.40433.26
2017-11-1712:30434.36434.81432.87433.25
2017-11-1712:00
2017-11-1711:30433.63433.63433.60433.60
2017-11-1711:00436.44436.44433.40433.70
2017-11-1710:30437.21437.21435.40436.45
2017-11-1710:00437.59437.83436.75437.10
2017-11-1709:30438.06438.28436.89437.50
2017-11-1709:00440.15440.60437.34438.05
2017-11-1615:00438.74438.74438.40438.40
2017-11-1614:30439.40439.44438.50438.62
2017-11-1614:00440.18441.26438.94439.38
2017-11-1613:30438.59440.50438.18440.22
2017-11-1613:00437.24439.22437.24438.61
2017-11-1612:30437.64437.64436.51437.13
2017-11-1612:00
2017-11-1611:30437.84437.93437.84437.93
2017-11-1611:00436.97438.08436.59437.87
2017-11-1610:30436.94437.72436.85437.00
2017-11-1610:00437.50437.50436.66436.88
2017-11-1609:30438.05438.82437.00437.53
2017-11-1609:00438.22438.40437.13437.92
2017-11-1515:00438.23438.23438.00438.00
2017-11-1514:30439.33440.85438.52438.52
2017-11-1514:00437.16439.31436.71439.31
2017-11-1513:30437.73438.24437.13437.13
2017-11-1513:00438.85439.24437.78437.85
2017-11-1512:30441.18442.55438.28438.81
2017-11-1512:00
2017-11-1511:30440.92440.95440.92440.95
2017-11-1511:00440.63441.10439.57440.86
2017-11-1510:30440.88441.28440.62440.75
2017-11-1510:00443.68443.68440.71440.92
2017-11-1509:30443.11443.74441.88443.55
2017-11-1509:00446.36446.36442.96443.05
2017-11-1415:00447.51447.51447.46447.46
2017-11-1414:30447.96448.10447.30447.59
2017-11-1414:00449.15449.43447.60447.82
2017-11-1413:30449.84449.86448.71449.15
2017-11-1413:00449.68450.15449.12449.84
2017-11-1412:30449.58450.04449.38449.64
2017-11-1412:00
2017-11-1411:30449.24449.38449.24449.38
2017-11-1411:00449.80450.26448.90449.08
2017-11-1410:30449.31449.98449.17449.77
2017-11-1410:00449.03449.66448.87449.32
2017-11-1409:30450.13450.52448.89449.05
2017-11-1409:00451.82452.53449.93450.01
2017-11-1315:00453.75453.75453.36453.36
2017-11-1314:30455.03455.38453.63453.73
2017-11-1314:00456.54456.66455.05455.05
2017-11-1313:30456.62456.84456.20456.54
2017-11-1313:00456.76457.40456.45456.58
2017-11-1312:30457.91457.97456.51456.68
2017-11-1312:00
2017-11-1311:30458.39458.55458.39458.55
2017-11-1311:00458.39458.84458.19458.56
2017-11-1310:30457.45458.46457.04458.40
2017-11-1310:00458.62458.79457.46457.46
2017-11-1309:30458.11459.33457.74458.64
2017-11-1309:00458.62459.76457.54457.96
2017-11-1015:00459.34459.34459.03459.03
2017-11-1014:30459.70459.89459.13459.52
2017-11-1014:00459.52459.90459.18459.64
2017-11-1013:30459.62459.69458.56459.49
2017-11-1013:00458.72460.20458.72459.62
2017-11-1012:30458.54460.25458.54458.71
2017-11-1012:00
2017-11-1011:30458.22458.22458.17458.17
2017-11-1011:00459.37459.42457.20458.15
2017-11-1010:30460.44461.12459.27459.28
2017-11-1010:00459.16460.26459.15460.18
2017-11-1009:30457.74459.72457.74459.08
2017-11-1009:00459.79462.60456.74457.75
2017-11-0915:00465.88465.88465.86465.86
2017-11-0914:30463.70466.57462.17465.72
2017-11-0914:00467.96468.13463.33463.87
2017-11-0913:30472.43472.47467.98467.98
2017-11-0913:00474.32474.71472.46472.55
2017-11-0912:30471.94474.41471.92474.30
2017-11-0912:00
2017-11-0911:30475.00475.00474.95474.95
2017-11-0911:00474.03475.69474.01475.21
2017-11-0910:30472.09474.05472.09474.05
2017-11-0910:00472.70472.79471.26472.08
2017-11-0909:30472.43473.28472.05472.59
2017-11-0909:00466.98473.32466.98472.48
2017-11-0815:00465.81466.02465.81466.02
2017-11-0814:30465.60465.77464.56465.67
2017-11-0814:00465.26465.94464.98465.61
2017-11-0813:30463.74465.63463.74465.29
2017-11-0813:00463.86463.92463.33463.70
2017-11-0812:30462.34464.20462.17463.86
2017-11-0812:00
2017-11-0811:30462.44462.44462.43462.43
2017-11-0811:00462.41462.76462.10462.48
2017-11-0810:30463.26463.28462.17462.41
2017-11-0810:00463.42463.88462.91463.31
2017-11-0809:30463.34463.71462.59463.37
2017-11-0809:00462.09464.41462.09463.44
2017-11-0715:00463.08463.08463.07463.07
2017-11-0714:30461.77462.80461.77462.80
2017-11-0714:00461.87462.23461.56461.85
2017-11-0713:30462.05462.26461.78461.87
2017-11-0713:00461.67462.14460.96462.04
2017-11-0712:30460.46461.75460.34461.71
2017-11-0712:00
2017-11-0711:30460.28460.28460.23460.23
2017-11-0711:00461.08462.47460.15460.23
2017-11-0710:30459.63461.09459.63461.09
2017-11-0710:00458.01459.41457.58459.41
2017-11-0709:30456.91458.00456.64458.00
2017-11-0709:00458.28458.28456.24456.85
2017-11-0615:00459.83459.83459.63459.63
2017-11-0614:30459.77460.12459.48459.54
2017-11-0614:00459.66460.12459.42459.76
2017-11-0613:30459.66459.95459.46459.66
2017-11-0613:00459.83459.93458.33459.64
2017-11-0612:30460.42460.82459.70459.74
2017-11-0612:00
2017-11-0611:30460.74460.74460.67460.67
2017-11-0611:00460.64460.97460.35460.44
2017-11-0610:30460.47461.09460.45460.65
2017-11-0610:00460.50461.49460.27460.46
2017-11-0609:30461.14461.37460.45460.46
2017-11-0609:00459.74461.60459.74461.12
2017-11-0215:00461.07461.29461.07461.29
2017-11-0214:30461.74461.80460.22460.88
2017-11-0214:00461.16461.78460.88461.75
2017-11-0213:30461.80462.00460.84461.04
2017-11-0213:00461.30461.92461.16461.80
2017-11-0212:30460.88461.78460.88461.37
2017-11-0212:00
2017-11-0211:30460.84460.84460.83460.83
2017-11-0211:00459.36460.88459.36460.83
2017-11-0210:30458.03459.39457.82459.30
2017-11-0210:00458.47458.80457.56458.00
2017-11-0209:30458.16458.72457.79458.47
2017-11-0209:00461.55461.55457.48458.21
2017-11-0115:00460.67460.67460.62460.62
2017-11-0114:30459.56461.40459.50460.68
2017-11-0114:00460.41460.46459.57459.57
2017-11-0113:30460.95461.00460.22460.42
2017-11-0113:00460.27460.97460.25460.82
2017-11-0112:30460.97460.97459.42460.31
2017-11-0112:00
2017-11-0111:30461.09461.09460.94460.94
2017-11-0111:00461.01461.37460.37461.19
2017-11-0110:30459.83461.07459.67461.07
2017-11-0110:00459.19460.52459.19459.93
2017-11-0109:30457.98459.41457.13459.25
2017-11-0109:00452.67458.57452.67458.04
2017-10-3115:00451.36451.42451.36451.42
2017-10-3114:30451.99452.28451.36451.50
2017-10-3114:00451.28451.98451.23451.89
2017-10-3113:30449.85451.51449.41451.27
2017-10-3113:00449.87450.12449.19449.76
2017-10-3112:30450.65450.65449.41449.82
2017-10-3112:00
2017-10-3111:30449.37449.43449.37449.43
2017-10-3111:00449.48450.20449.41449.41
2017-10-3110:30448.74449.59448.60449.46
2017-10-3110:00448.97449.10448.42448.70
2017-10-3109:30448.17449.18448.07448.96
2017-10-3109:00451.33451.91447.97448.13
2017-10-3015:00451.75451.93451.75451.93
2017-10-3014:30451.14451.96450.98451.73
2017-10-3014:00451.85452.27451.16451.16
2017-10-3013:30452.00452.31451.71451.91
2017-10-3013:00452.35452.53451.76451.94
2017-10-3012:30453.05453.32451.85452.34
2017-10-3012:00
2017-10-3011:30452.11452.33452.11452.33
2017-10-3011:00452.31452.38451.31452.06
2017-10-3010:30452.31452.48451.69452.31
2017-10-3010:00452.44453.00452.30452.30
2017-10-3009:30452.68452.88451.98452.40
2017-10-3009:00453.36453.98451.17452.68
2017-10-2715:00453.76453.81453.76453.81
2017-10-2714:30453.34453.71453.00453.42
2017-10-2714:00453.78453.78453.03453.37
2017-10-2713:30453.89453.93453.30453.81
2017-10-2713:00453.66454.39453.47454.05
2017-10-2712:30453.50454.23453.30453.66
2017-10-2712:00
2017-10-2711:30453.27453.44453.27453.44
2017-10-2711:00452.79454.17452.69453.25
2017-10-2710:30452.99453.14452.32452.79
2017-10-2710:00450.58453.26450.55452.99
2017-10-2709:30450.21450.86450.03450.79
2017-10-2709:00455.41455.41450.15450.25
2017-10-2615:00455.53455.63455.53455.63
2017-10-2614:30455.35455.59454.82455.56
2017-10-2614:00455.72456.18455.03455.35
2017-10-2613:30454.62455.81454.56455.75
2017-10-2613:00454.90455.01454.35454.62
2017-10-2612:30455.47455.47454.59454.90
2017-10-2612:00
2017-10-2611:30455.48455.48455.43455.43
2017-10-2611:00454.91455.93454.89455.37
2017-10-2610:30455.22456.24454.92454.92
2017-10-2610:00454.82455.45454.18455.23
2017-10-2609:30454.31455.16454.05454.83
2017-10-2609:00454.98455.84453.52454.22
2017-10-2515:00455.13455.13454.97454.97
2017-10-2514:30454.66455.00454.04454.92
2017-10-2514:00455.50455.50454.31454.66
2017-10-2513:30455.88456.17455.51455.53
2017-10-2513:00455.78455.93455.12455.69
2017-10-2512:30456.41456.86455.74455.78
2017-10-2512:00
2017-10-2511:30455.98456.14455.98456.14
2017-10-2511:00456.11456.57455.85455.86
2017-10-2510:30455.88456.63455.80456.21
2017-10-2510:00456.03456.21455.35455.97
2017-10-2509:30457.91458.26455.78456.11
2017-10-2509:00460.89460.96457.85457.90
2017-10-2415:00460.72460.72460.64460.64
2017-10-2414:30460.08460.71459.67460.71
2017-10-2414:00459.46460.16459.28460.16
2017-10-2413:30458.64459.48458.37459.42
2017-10-2413:00458.53459.02458.36458.63
2017-10-2412:30458.97459.12458.34458.54
2017-10-2412:00
2017-10-2411:30458.93459.14458.93459.14
2017-10-2411:00458.56459.37458.41459.02
2017-10-2410:30457.51458.80457.45458.46
2017-10-2410:00457.48457.82456.98457.48
2017-10-2409:30458.54458.54457.40457.49
2017-10-2409:00455.42459.13455.42458.67
2017-10-2315:00453.91453.91453.74453.74
2017-10-2314:30454.35454.38453.64454.02
2017-10-2314:00454.42454.53454.11454.35
2017-10-2313:30453.65454.39453.63454.39
2017-10-2313:00453.87454.31453.68453.68
2017-10-2312:30453.41454.00453.37453.86
2017-10-2312:00
2017-10-2311:30453.47453.76453.47453.76
2017-10-2311:00453.47453.67453.06453.37
2017-10-2310:30453.03453.81452.81453.38
2017-10-2310:00453.21453.54452.66453.03
2017-10-2309:30453.96454.33453.13453.21
2017-10-2309:00454.65455.20453.39454.01
2017-10-2015:00451.95452.00451.95452.00
2017-10-2014:30451.98452.64451.69451.69
2017-10-2014:00451.72452.37451.55451.97
2017-10-2013:30451.59452.18451.47451.69
2017-10-2013:00451.88452.24451.55451.67
2017-10-2012:30451.86452.02451.44451.93
2017-10-2012:00
2017-10-2011:30451.82451.89451.82451.89
2017-10-2011:00452.28452.56451.86451.86
2017-10-2010:30452.18452.60451.90452.26
2017-10-2010:00452.45452.63451.43452.23
2017-10-2009:30451.91453.20451.89452.45
2017-10-2009:00450.44452.34450.28451.98
2017-10-1915:00452.11452.27452.11452.27
2017-10-1914:30452.10452.19451.45451.88
2017-10-1914:00453.39453.61452.11452.11
2017-10-1913:30452.85453.53452.72453.36
2017-10-1913:00452.83452.92452.13452.52
2017-10-1912:30453.40453.43452.73452.82
2017-10-1912:00
2017-10-1911:30453.84453.84453.81453.81
2017-10-1911:00452.98453.90452.98453.84
2017-10-1910:30453.88454.13452.97453.00
2017-10-1910:00454.64454.78453.88453.89
2017-10-1909:30453.90455.09453.80454.67
2017-10-1909:00455.19455.99453.88453.92
2017-10-1815:00455.39455.41455.39455.41
2017-10-1814:30454.71455.55454.31455.46
2017-10-1814:00453.80454.91453.25454.75
2017-10-1813:30454.26454.39453.70453.77
2017-10-1813:00454.37454.78453.92454.24
2017-10-1812:30455.17455.47454.32454.46
2017-10-1812:00
2017-10-1811:30455.73455.73455.61455.61
2017-10-1811:00455.59455.79455.12455.64
2017-10-1810:30455.22455.80454.92455.59
2017-10-1810:00454.79455.37454.74455.20
2017-10-1809:30455.32455.92454.64454.87
2017-10-1809:00453.93455.96453.44455.66
2017-10-1715:00454.85454.88454.85454.88
2017-10-1714:30454.76455.01454.32454.54
2017-10-1714:00454.59454.99454.35454.79
2017-10-1713:30455.04455.33454.55454.59
2017-10-1713:00454.63455.20454.49455.06
2017-10-1712:30454.19454.88453.97454.64
2017-10-1712:00
2017-10-1711:30454.20454.30454.20454.30
2017-10-1711:00453.52454.42453.50454.17
2017-10-1710:30452.80454.35452.80453.52
2017-10-1710:00453.29454.12452.54452.58
2017-10-1709:30453.32454.08452.53453.41
2017-10-1709:00455.01456.43453.40453.45

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。 

Twitter