業種別株価指数 卸売業 30分足 時系列データ

業種別株価指数 卸売業
 
 
始値 
高値 
安値 
終値 
2017-12-1215:001545.871546.061545.871546.06
2017-12-1214:301543.981545.751543.181545.75
2017-12-1214:001544.041544.671542.471543.98
2017-12-1213:301544.761544.901542.591544.13
2017-12-1213:001545.251545.961543.911544.81
2017-12-1212:301547.061547.131544.471545.34
2017-12-1212:00
2017-12-1211:301547.961548.021547.961548.02
2017-12-1211:001545.691547.971545.171547.95
2017-12-1210:301543.631545.581543.521545.51
2017-12-1210:001544.621545.001541.551543.55
2017-12-1209:301543.641547.961543.491544.71
2017-12-1209:001540.821545.591540.821543.62
2017-12-1115:001538.271538.731538.271538.73
2017-12-1114:301534.071538.061534.071538.06
2017-12-1114:001534.741535.601533.811534.06
2017-12-1113:301533.831535.111532.981534.76
2017-12-1113:001532.591534.331532.591533.94
2017-12-1112:301527.341533.161527.321532.66
2017-12-1112:00
2017-12-1111:301526.421526.741526.421526.74
2017-12-1111:001526.851527.831525.461526.45
2017-12-1110:301529.071529.761525.801526.74
2017-12-1110:001528.941529.941528.161529.10
2017-12-1109:301535.391535.391528.921528.92
2017-12-1109:001540.161540.931535.091535.52
2017-12-0815:001534.821534.821534.601534.60
2017-12-0814:301530.821534.871530.821534.87
2017-12-0814:001529.151531.631528.731531.06
2017-12-0813:301528.071529.471528.071529.13
2017-12-0813:001527.281528.271525.571528.04
2017-12-0812:301527.951528.311526.491527.48
2017-12-0812:00
2017-12-0811:301529.291529.671529.291529.67
2017-12-0811:001527.941529.321527.021529.22
2017-12-0810:301523.891527.801523.891527.57
2017-12-0810:001522.181524.551521.441523.84
2017-12-0809:301523.021524.731521.731521.85
2017-12-0809:001508.881525.251508.881523.19
2017-12-0715:001512.911513.001512.911513.00
2017-12-0714:301512.511513.551511.601512.52
2017-12-0714:001510.501512.601509.141512.60
2017-12-0713:301510.831511.281509.301510.47
2017-12-0713:001511.371512.181510.621511.14
2017-12-0712:301510.301511.921510.181511.30
2017-12-0712:00
2017-12-0711:301510.831511.051510.831511.05
2017-12-0711:001510.601511.331509.891510.64
2017-12-0710:301508.761511.201508.761510.62
2017-12-0710:001508.801510.141506.951508.72
2017-12-0709:301507.531510.041506.991508.91
2017-12-0709:001500.271508.941500.271507.85
2017-12-0615:001496.321496.321496.121496.12
2017-12-0614:301497.331498.831495.741495.94
2017-12-0614:001495.781497.111493.961497.11
2017-12-0613:301495.751498.011493.891495.58
2017-12-0613:001501.651501.751495.681495.70
2017-12-0612:301504.201504.201499.261501.79
2017-12-0612:00
2017-12-0611:301511.601511.601511.531511.53
2017-12-0611:001514.071514.371511.061511.31
2017-12-0610:301514.001514.801512.121514.18
2017-12-0610:001511.901514.511511.901513.95
2017-12-0609:301511.071514.191509.811511.74
2017-12-0609:001515.491515.761509.721511.04
2017-12-0515:001522.581522.581522.211522.21
2017-12-0514:301522.551523.391521.731522.23
2017-12-0514:001523.121524.951522.601522.60
2017-12-0513:301522.921524.021521.961523.09
2017-12-0513:001520.681523.001520.651523.00
2017-12-0512:301516.361521.311516.361520.64
2017-12-0512:00
2017-12-0511:301513.541513.921513.541513.92
2017-12-0511:001513.181513.681512.121513.49
2017-12-0510:301511.271513.821511.001513.11
2017-12-0510:001509.551511.881508.511511.47
2017-12-0509:301510.041511.321507.381509.55
2017-12-0509:001511.251513.081506.731509.93
2017-12-0415:001510.691510.811510.691510.81
2017-12-0414:301514.481515.101509.341509.92
2017-12-0414:001514.831515.881511.641514.34
2017-12-0413:301514.931515.631513.651514.64
2017-12-0413:001516.841516.841514.601514.94
2017-12-0412:301518.871519.781516.751516.96
2017-12-0412:00
2017-12-0411:301517.641517.641517.631517.63
2017-12-0411:001520.061520.061517.861517.93
2017-12-0410:301519.121519.931517.231519.93
2017-12-0410:001521.751522.651517.601519.21
2017-12-0409:301521.521524.631520.381521.93
2017-12-0409:001527.911529.111519.231521.98
2017-12-0115:001519.621519.631519.621519.63
2017-12-0114:301519.671520.701518.781518.90
2017-12-0114:001519.961520.781517.981519.74
2017-12-0113:301516.981521.861516.601519.78
2017-12-0113:001516.151518.321516.151517.05
2017-12-0112:301515.121517.421515.121516.25
2017-12-0112:00
2017-12-0111:301512.601512.721512.601512.72
2017-12-0111:001513.231513.231511.151512.49
2017-12-0110:301514.291516.371511.361513.32
2017-12-0110:001511.831515.431511.521514.45
2017-12-0109:301519.081519.511511.191511.88
2017-12-0109:001518.341521.251515.031518.58
2017-11-3015:001515.051515.051514.591514.59
2017-11-3014:301513.621516.221513.621515.62
2017-11-3014:001510.441514.021510.441513.60
2017-11-3013:301508.851511.081508.841510.56
2017-11-3013:001507.211508.781506.931508.74
2017-11-3012:301505.161507.051503.911507.05
2017-11-3012:00
2017-11-3011:301505.101505.101504.941504.94
2017-11-3011:001505.351505.681503.181504.90
2017-11-3010:301507.311507.801504.701505.41
2017-11-3010:001507.181508.891506.651507.48
2017-11-3009:301507.231508.781505.931507.23
2017-11-3009:001509.771510.611502.461507.22
2017-11-2915:001506.971507.351506.971507.35
2017-11-2914:301504.631506.761503.811506.49
2017-11-2914:001504.451505.921504.311504.62
2017-11-2913:301505.471505.471503.861504.42
2017-11-2913:001505.711506.841504.971505.42
2017-11-2912:301504.871507.841504.871505.84
2017-11-2912:00
2017-11-2911:301506.071506.351506.071506.35
2017-11-2911:001505.281507.071504.791506.23
2017-11-2910:301504.221506.761503.461505.28
2017-11-2910:001500.261504.711499.581504.23
2017-11-2909:301503.911505.551499.421500.24
2017-11-2909:001499.361504.871497.841503.78
2017-11-2815:001484.661484.661484.451484.45
2017-11-2814:301485.941485.971484.081484.43
2017-11-2814:001484.321486.591484.321486.00
2017-11-2813:301485.291486.271484.481484.48
2017-11-2813:001485.831486.711485.181485.24
2017-11-2812:301489.471490.021485.101485.61
2017-11-2812:00
2017-11-2811:301491.981492.311491.981492.31
2017-11-2811:001495.941495.941491.171491.78
2017-11-2810:301489.171495.961488.881495.96
2017-11-2810:001486.031490.371486.001489.20
2017-11-2809:301485.301486.301483.701485.91
2017-11-2809:001484.951487.641484.461485.21
2017-11-2715:001486.721486.721486.491486.49
2017-11-2714:301487.281487.611485.311485.61
2017-11-2714:001484.101487.471484.071487.34
2017-11-2713:301487.361487.361483.431484.20
2017-11-2713:001486.281487.781486.061487.33
2017-11-2712:301487.351488.481486.241486.24
2017-11-2712:00
2017-11-2711:301487.501487.921487.501487.92
2017-11-2711:001487.571488.491485.711487.43
2017-11-2710:301486.921487.801484.281487.52
2017-11-2710:001491.871491.871486.301486.91
2017-11-2709:301492.321493.651490.681492.13
2017-11-2709:001495.871496.301490.491492.31
2017-11-2415:001489.241489.241489.061489.06
2017-11-2414:301490.321490.471488.741489.01
2017-11-2414:001489.371490.231487.861490.23
2017-11-2413:301488.021489.411487.231489.27
2017-11-2413:001487.661489.011486.261488.10
2017-11-2412:301483.801487.741483.171487.50
2017-11-2412:00
2017-11-2411:301482.751482.991482.751482.99
2017-11-2411:001479.721482.981479.561482.98
2017-11-2410:301480.781481.161478.971479.66
2017-11-2410:001481.481482.451480.411480.78
2017-11-2409:301480.361482.681480.241481.44
2017-11-2409:001481.951482.241478.701480.40
2017-11-2215:001486.911486.911486.381486.38
2017-11-2214:301487.341487.351485.601486.33
2017-11-2214:001486.561487.821485.761487.19
2017-11-2213:301486.251487.131485.671486.53
2017-11-2213:001488.061488.131485.161485.67
2017-11-2212:301490.481490.541487.331488.00
2017-11-2212:00
2017-11-2211:301490.201490.201490.171490.17
2017-11-2211:001490.101491.811489.931490.01
2017-11-2210:301490.061490.901489.521490.03
2017-11-2210:001488.841490.811488.101490.11
2017-11-2209:301486.171490.701486.101489.18
2017-11-2209:001488.451491.701485.141485.64
2017-11-2115:001481.371481.371480.851480.85
2017-11-2114:301485.401485.401481.021481.30
2017-11-2114:001485.681486.801484.691485.45
2017-11-2113:301485.281487.481485.221485.68
2017-11-2113:001484.111486.061483.631485.26
2017-11-2112:301480.431484.311480.431484.21
2017-11-2112:00
2017-11-2111:301481.111481.111480.661480.66
2017-11-2111:001481.561482.421481.021481.33
2017-11-2110:301480.221482.341480.051481.23
2017-11-2110:001481.461483.451480.081480.09
2017-11-2109:301486.301487.331480.941481.35
2017-11-2109:001483.351486.211480.311485.73
2017-11-2015:001475.021475.021474.931474.93
2017-11-2014:301477.621477.621475.001475.44
2017-11-2014:001474.311477.711474.311477.44
2017-11-2013:301476.971476.971474.041474.08
2017-11-2013:001476.261477.351474.191477.06
2017-11-2012:301475.161476.601474.341476.37
2017-11-2012:00
2017-11-2011:301475.101475.101474.661474.66
2017-11-2011:001474.191476.681473.311475.02
2017-11-2010:301476.071477.631473.721474.47
2017-11-2010:001476.691478.371473.331475.74
2017-11-2009:301478.351479.111476.641476.72
2017-11-2009:001475.491482.361471.351477.90
2017-11-1715:001477.411477.411477.321477.32
2017-11-1714:301475.621478.321474.141477.06
2017-11-1714:001479.921480.291474.971476.42
2017-11-1713:301479.401481.061477.031479.98
2017-11-1713:001478.811481.301476.281479.50
2017-11-1712:301483.181485.201478.651478.82
2017-11-1712:00
2017-11-1711:301478.191478.191478.071478.07
2017-11-1711:001488.151488.691477.971478.52
2017-11-1710:301491.961491.961486.751488.27
2017-11-1710:001491.211493.191489.861491.75
2017-11-1709:301489.691491.281487.291491.28
2017-11-1709:001488.531490.151484.561490.15
2017-11-1615:001471.601471.601471.121471.12
2017-11-1614:301472.901475.151471.191471.68
2017-11-1614:001478.721481.691472.581473.24
2017-11-1613:301470.311479.651469.731478.90
2017-11-1613:001464.391471.101464.391470.40
2017-11-1612:301465.721465.781461.841464.54
2017-11-1612:00
2017-11-1611:301467.421467.421467.391467.39
2017-11-1611:001465.341467.411464.891467.41
2017-11-1610:301464.341466.181463.651465.68
2017-11-1610:001463.961466.031463.051464.41
2017-11-1609:301464.211466.311462.321463.94
2017-11-1609:001458.281466.121458.281464.32
2017-11-1515:001465.611465.611465.091465.09
2017-11-1514:301469.351472.831466.131466.26
2017-11-1514:001463.981469.421463.531469.42
2017-11-1513:301464.961467.001464.181464.28
2017-11-1513:001462.601466.751462.601465.07
2017-11-1512:301473.441474.131461.491462.92
2017-11-1512:00
2017-11-1511:301473.421473.421473.181473.18
2017-11-1511:001475.611475.851472.381473.44
2017-11-1510:301478.841478.841475.351475.35
2017-11-1510:001484.411484.411478.101479.05
2017-11-1509:301482.821485.521477.761484.77
2017-11-1509:001491.141491.141481.291483.21
2017-11-1415:001505.841505.841505.741505.74
2017-11-1414:301506.321507.171503.661505.27
2017-11-1414:001509.091509.541505.801506.04
2017-11-1413:301510.171510.561507.921509.03
2017-11-1413:001508.361510.291506.391510.29
2017-11-1412:301507.971510.751507.631508.40
2017-11-1412:00
2017-11-1411:301505.271505.271504.961504.96
2017-11-1411:001506.961507.941504.621505.09
2017-11-1410:301507.701509.291506.081507.01
2017-11-1410:001504.761509.541504.111507.77
2017-11-1409:301509.741509.741501.741504.94
2017-11-1409:001509.771511.321504.671509.79
2017-11-1315:001513.391513.391513.331513.33
2017-11-1314:301519.521519.941513.991514.08
2017-11-1314:001519.081520.001518.251519.49
2017-11-1313:301518.511519.381518.061519.02
2017-11-1313:001519.161520.751518.481518.49
2017-11-1312:301521.021521.341517.631519.10
2017-11-1312:00
2017-11-1311:301521.881521.881521.401521.40
2017-11-1311:001522.011522.141520.491521.97
2017-11-1310:301519.421523.031519.421521.82
2017-11-1310:001521.081521.571515.831519.51
2017-11-1309:301518.761521.981518.761521.26
2017-11-1309:001528.911529.221518.591518.59
2017-11-1015:001537.201537.201537.091537.09
2017-11-1014:301538.611538.681536.711537.69
2017-11-1014:001537.101539.341535.941538.60
2017-11-1013:301536.401537.291534.371537.00
2017-11-1013:001532.851537.271532.561536.41
2017-11-1012:301532.621535.261532.291533.28
2017-11-1012:00
2017-11-1011:301531.081531.081530.871530.87
2017-11-1011:001533.171533.751528.491531.19
2017-11-1010:301534.441536.981532.711533.15
2017-11-1010:001529.591534.111529.431533.91
2017-11-1009:301530.201530.631525.541529.54
2017-11-1009:001525.811535.611525.811530.16
2017-11-0915:001546.371546.371546.361546.36
2017-11-0914:301535.651547.521528.791545.53
2017-11-0914:001553.021553.351535.411536.00
2017-11-0913:301561.941562.551550.951552.77
2017-11-0913:001562.871564.261561.451562.10
2017-11-0912:301558.921563.271557.831563.11
2017-11-0912:00
2017-11-0911:301563.671563.921563.671563.92
2017-11-0911:001558.791564.321558.541563.94
2017-11-0910:301556.421559.711556.361558.88
2017-11-0910:001555.741556.811554.021556.37
2017-11-0909:301558.601559.351554.371555.52
2017-11-0909:001551.261558.471550.181558.47
2017-11-0815:001544.881545.001544.881545.00
2017-11-0814:301543.131544.701542.421544.42
2017-11-0814:001542.891545.171541.951543.19
2017-11-0813:301539.511543.651538.931543.00
2017-11-0813:001540.631540.661538.731539.30
2017-11-0812:301536.961541.521536.731540.64
2017-11-0812:00
2017-11-0811:301537.921538.121537.921538.12
2017-11-0811:001539.261539.371537.741538.14
2017-11-0810:301538.371539.941538.271539.08
2017-11-0810:001537.151539.151536.571538.19
2017-11-0809:301536.551537.941534.121537.29
2017-11-0809:001538.291540.461534.811537.34
2017-11-0715:001539.471539.971539.471539.97
2017-11-0714:301533.981539.501533.981539.22
2017-11-0714:001534.001535.071532.821534.06
2017-11-0713:301534.011534.981532.761534.05
2017-11-0713:001534.161534.751532.061533.98
2017-11-0712:301531.071535.331531.071534.17
2017-11-0712:00
2017-11-0711:301530.181530.181530.131530.13
2017-11-0711:001527.891533.351527.891530.11
2017-11-0710:301527.741529.441525.461528.29
2017-11-0710:001525.071527.361522.011527.36
2017-11-0709:301521.551525.761520.861525.31
2017-11-0709:001521.561526.931521.171521.17

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