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 
2017-02-2315:001341.171341.171341.051341.05
2017-02-2314:301340.181341.391339.581341.38
2017-02-2314:001340.511340.541339.031340.09
2017-02-2313:301340.441341.701340.391340.72
2017-02-2313:001340.131340.741339.661340.54
2017-02-2312:301339.861340.271338.621340.08
2017-02-2312:00
2017-02-2311:301339.311339.531339.311339.53
2017-02-2311:001337.711339.391337.691339.39
2017-02-2310:301337.351337.801335.961337.71
2017-02-2310:001336.351337.901334.241337.38
2017-02-2309:301343.741344.081336.341336.34
2017-02-2309:001340.701344.031340.701343.84
2017-02-2215:001336.551336.791336.551336.79
2017-02-2214:301335.791336.181334.741336.13
2017-02-2214:001335.801336.061335.051335.79
2017-02-2213:301334.931335.801334.691335.80
2017-02-2213:001334.901335.761334.741334.95
2017-02-2212:301334.251334.881333.451334.54
2017-02-2212:00
2017-02-2211:301335.091335.091335.071335.07
2017-02-2211:001333.751335.151333.431335.02
2017-02-2210:301336.431336.451333.591333.76
2017-02-2210:001337.441337.721335.661336.41
2017-02-2209:301333.631338.051333.261337.24
2017-02-2209:001332.631334.021331.281333.49
2017-02-2115:001332.751332.751332.491332.49
2017-02-2114:301332.441333.031331.441332.77
2017-02-2114:001333.131333.691332.151332.43
2017-02-2113:301333.401333.771333.011333.25
2017-02-2113:001334.071334.591333.441333.66
2017-02-2112:301334.441334.441332.981334.16
2017-02-2112:00
2017-02-2111:301332.081332.111332.081332.11
2017-02-2111:001331.981332.381331.051332.20
2017-02-2110:301331.751333.031331.551332.00
2017-02-2110:001330.921332.121330.531331.75
2017-02-2109:301329.831330.911329.611330.91
2017-02-2109:001326.311330.591325.681329.75
2017-02-2015:001326.891326.891326.841326.84
2017-02-2014:301326.241328.061325.971327.25
2017-02-2014:001325.281326.781325.261326.23
2017-02-2013:301326.641327.071325.131325.27
2017-02-2013:001327.011327.871326.321326.51
2017-02-2012:301324.051326.961324.051326.96
2017-02-2012:00
2017-02-2011:301322.001322.001321.881321.88
2017-02-2011:001320.111322.141319.841321.93
2017-02-2010:301319.961320.541319.391320.07
2017-02-2010:001319.961320.631319.061320.03
2017-02-2009:301317.221320.621316.661320.03
2017-02-2009:001318.801319.771315.771317.07
2017-02-1715:001325.451325.451325.331325.33
2017-02-1714:301325.631325.631323.531325.19
2017-02-1714:001326.301326.301324.981325.64
2017-02-1713:301324.641326.531324.641326.34
2017-02-1713:001325.591325.881324.561324.59
2017-02-1712:301324.941326.551324.941325.58
2017-02-1712:00
2017-02-1711:301324.981325.051324.981325.05
2017-02-1711:001326.581326.861324.661325.28
2017-02-1710:301326.291327.031325.401326.47
2017-02-1710:001324.191326.221322.431326.20
2017-02-1709:301322.791325.071321.651324.10
2017-02-1709:001322.501326.591322.201322.92
2017-02-1615:001326.521326.611326.521326.61
2017-02-1614:301326.011327.321324.801326.40
2017-02-1614:001327.471328.131325.921325.92
2017-02-1613:301326.811327.651325.991327.43
2017-02-1613:001327.451327.511326.651326.81
2017-02-1612:301325.791328.151325.071327.45
2017-02-1612:00
2017-02-1611:301325.271325.271325.131325.13
2017-02-1611:001323.991327.821323.991325.17
2017-02-1610:301330.831331.701322.061323.94
2017-02-1610:001330.761331.451330.431330.83
2017-02-1609:301328.001332.431327.441330.60
2017-02-1609:001331.101333.161327.841328.35
2017-02-1515:001332.711332.711332.451332.45
2017-02-1514:301332.131333.721332.131333.03
2017-02-1514:001329.661333.101329.511332.32
2017-02-1513:301329.561330.171329.141329.64
2017-02-1513:001325.821330.731325.701329.65
2017-02-1512:301326.191326.951325.541325.85
2017-02-1512:00
2017-02-1511:301326.421326.521326.421326.52
2017-02-1511:001326.621328.351326.281326.42
2017-02-1510:301326.521327.451326.261326.65
2017-02-1510:001326.171327.021325.721326.47
2017-02-1509:301324.001326.461323.691326.04
2017-02-1509:001325.261326.181323.461323.99
2017-02-1415:001310.261310.261310.221310.22
2017-02-1414:301316.641316.641309.511310.01
2017-02-1414:001315.631316.971314.851316.80
2017-02-1413:301314.601315.911314.301315.64
2017-02-1413:001314.441314.461312.521314.43
2017-02-1412:301319.211319.291314.501314.50
2017-02-1412:00
2017-02-1411:301318.951318.951318.811318.81
2017-02-1411:001317.921319.241317.921319.00
2017-02-1410:301317.351319.211317.341317.87
2017-02-1410:001317.991318.581316.121317.35
2017-02-1409:301319.491320.231317.491317.91
2017-02-1409:001321.761323.771319.751319.75
2017-02-1315:001317.611317.741317.611317.74
2017-02-1314:301318.741318.911316.891317.53
2017-02-1314:001317.551319.021317.211318.71
2017-02-1313:301319.141319.141317.451317.51
2017-02-1313:001319.151319.381318.041319.08
2017-02-1312:301320.661320.691318.821319.28
2017-02-1312:00
2017-02-1311:301319.711319.921319.711319.92
2017-02-1311:001319.191320.481318.991320.09
2017-02-1310:301317.921319.841317.921318.88
2017-02-1310:001317.051318.421316.801317.64
2017-02-1309:301318.561318.891317.231317.23
2017-02-1309:001314.561318.871314.561318.64
2017-02-1015:001306.891307.241306.891307.24
2017-02-1014:301305.671308.331305.611306.67
2017-02-1014:001308.471308.581304.741305.54
2017-02-1013:301308.411308.791307.581308.52
2017-02-1013:001310.671310.801308.401308.40
2017-02-1012:301310.331311.981310.251310.82
2017-02-1012:00
2017-02-1011:301310.101310.541310.101310.54
2017-02-1011:001308.961310.181308.511309.78
2017-02-1010:301307.191309.641307.191308.85
2017-02-1010:001307.311309.331306.121307.42
2017-02-1009:301304.891307.361303.941307.36
2017-02-1009:001307.261308.571303.501304.84
2017-02-0915:001290.621290.671290.621290.67
2017-02-0914:301291.661292.081288.961289.87
2017-02-0914:001291.071291.571290.021291.51
2017-02-0913:301292.751293.011290.101291.33
2017-02-0913:001292.891293.321292.181292.62
2017-02-0912:301295.471296.281291.961292.97
2017-02-0912:00
2017-02-0911:301297.031297.281297.031297.28
2017-02-0911:001296.281297.751296.211296.98
2017-02-0910:301294.701297.391294.621296.12
2017-02-0910:001294.711295.241293.341294.55
2017-02-0909:301295.341296.121294.531294.68
2017-02-0909:001295.401295.991290.971294.87
2017-02-0815:001303.241303.271303.241303.27
2017-02-0814:301300.111303.541299.461303.09
2017-02-0814:001300.241300.591299.731300.11
2017-02-0813:301299.311300.821299.201300.34
2017-02-0813:001297.521300.771297.161299.36
2017-02-0812:301297.211299.391296.961297.37
2017-02-0812:00
2017-02-0811:301294.911294.911294.411294.41
2017-02-0811:001294.601296.021294.351294.94
2017-02-0810:301292.601295.121292.531294.44
2017-02-0810:001295.541296.341292.421292.56
2017-02-0809:301292.261295.821291.781295.57
2017-02-0809:001291.441294.001290.341292.04
2017-02-0715:001288.811288.811288.511288.51
2017-02-0714:301291.191291.311288.811289.02
2017-02-0714:001294.161294.271291.031291.14
2017-02-0713:301292.671295.031289.491294.19
2017-02-0713:001292.121293.001292.011292.68
2017-02-0712:301289.491292.231289.491292.23
2017-02-0712:00
2017-02-0711:301290.191290.191290.131290.13
2017-02-0711:001290.991291.571289.841290.26
2017-02-0710:301288.581291.721288.041291.00
2017-02-0710:001285.801288.611285.701288.61
2017-02-0709:301288.131288.221285.581285.62
2017-02-0709:001285.401289.911284.061288.20
2017-02-0615:001287.311287.361287.311287.36
2017-02-0614:301288.841289.211286.341287.09
2017-02-0614:001288.271289.331287.841288.82
2017-02-0613:301287.461288.221287.091288.22
2017-02-0613:001287.501288.131286.331287.41
2017-02-0612:301289.511289.561287.221287.48
2017-02-0612:00
2017-02-0611:301289.701289.701289.501289.50
2017-02-0611:001287.701290.871287.381290.04
2017-02-0610:301285.491287.981285.251287.62
2017-02-0610:001285.391285.991283.471285.31
2017-02-0609:301290.321291.181284.941285.36
2017-02-0609:001291.671293.581288.191290.39
2017-02-0315:001281.031281.311281.031281.31
2017-02-0314:301283.891283.891280.671281.04
2017-02-0314:001284.551284.821281.641283.85
2017-02-0313:301290.861290.861284.371284.62
2017-02-0313:001291.001291.591289.951290.66
2017-02-0312:301287.561294.921287.561290.97
2017-02-0312:00
2017-02-0311:301285.871285.871285.411285.41
2017-02-0311:001293.581293.581285.531286.07
2017-02-0310:301293.921295.981291.161293.83
2017-02-0310:001294.781296.101291.741293.90
2017-02-0309:301295.981297.801293.691295.00
2017-02-0309:001292.681299.141292.681296.34
2017-02-0215:001289.991290.261289.991290.26
2017-02-0214:301294.931294.931287.641288.00
2017-02-0214:001286.171303.501286.171294.76
2017-02-0213:301277.271287.281276.151285.54
2017-02-0213:001278.851280.811276.241277.36
2017-02-0212:301282.151283.031278.981279.26
2017-02-0212:00
2017-02-0211:301286.021286.021285.881285.88
2017-02-0211:001285.061286.771284.971285.82
2017-02-0210:301285.881287.421284.461285.05
2017-02-0210:001284.241286.091283.261285.83
2017-02-0209:301287.881288.221283.921284.03
2017-02-0209:001293.131293.751287.731287.87
2017-02-0115:001286.581286.581286.441286.44
2017-02-0114:301286.511287.321285.491286.94
2017-02-0114:001285.861286.661284.941286.55
2017-02-0113:301284.621285.991284.541285.99
2017-02-0113:001282.591284.771282.061284.77
2017-02-0112:301279.531283.481279.531282.62
2017-02-0112:00
2017-02-0111:301277.451277.451277.321277.32
2017-02-0111:001276.821277.751276.821277.30
2017-02-0110:301277.131277.271274.401277.09
2017-02-0110:001278.411280.141276.621277.17
2017-02-0109:301270.651278.561270.651278.39
2017-02-0109:001268.521271.531264.141270.62
2017-01-3115:001282.291282.291281.911281.91
2017-01-3114:301284.011285.641282.781283.22
2017-01-3114:001288.561288.611283.811283.81
2017-01-3113:301284.451289.311284.451288.58
2017-01-3113:001282.521284.671282.221284.63
2017-01-3112:301279.591282.731279.271282.66
2017-01-3112:00
2017-01-3111:301282.871282.871282.411282.41
2017-01-3111:001284.681285.501282.671282.81
2017-01-3110:301287.311287.611284.251284.76
2017-01-3110:001286.931288.601286.571287.07
2017-01-3109:301285.191288.221285.191286.47
2017-01-3109:001280.851286.881280.851285.37
2017-01-3015:001295.611295.971295.611295.97
2017-01-3014:301296.691296.871294.941296.00
2017-01-3014:001295.841296.921295.161296.47
2017-01-3013:301294.311295.981294.311295.77
2017-01-3013:001293.281295.301293.051294.35
2017-01-3012:301292.311293.731291.721293.29
2017-01-3012:00
2017-01-3011:301293.151293.151293.151293.15
2017-01-3011:001291.971293.761291.811292.83
2017-01-3010:301290.531292.411290.531292.09
2017-01-3010:001293.181293.181290.621290.62
2017-01-3009:301295.021295.261292.041293.02
2017-01-3009:001297.221297.221292.071294.85
2017-01-2715:001300.591300.941300.591300.94
2017-01-2714:301300.171301.531299.801300.19
2017-01-2714:001300.221301.041298.771300.19
2017-01-2713:301302.761303.081300.291300.34
2017-01-2713:001303.461303.561302.341302.86
2017-01-2712:301303.911303.981302.981303.38
2017-01-2712:00
2017-01-2711:301303.781303.881303.781303.88
2017-01-2711:001303.771305.301302.641303.94
2017-01-2710:301304.561304.631302.211303.82
2017-01-2710:001305.411305.871304.001304.71
2017-01-2709:301301.201305.591300.361305.59
2017-01-2709:001308.511308.511300.881301.08
2017-01-2615:001303.041303.301303.041303.30
2017-01-2614:301302.381304.061302.241302.90
2017-01-2614:001301.441302.531301.181302.41
2017-01-2613:301301.951303.351301.071301.45
2017-01-2613:001301.331302.221301.201301.82
2017-01-2612:301302.631302.631300.901301.35
2017-01-2612:00
2017-01-2611:301302.371302.501302.371302.50
2017-01-2611:001302.821304.251302.211302.67
2017-01-2610:301299.661303.521299.661303.02
2017-01-2610:001296.691300.091296.511299.76
2017-01-2609:301295.251298.211295.251296.62
2017-01-2609:001294.581294.891292.331294.52
2017-01-2515:001284.541284.741284.541284.74
2017-01-2514:301281.771284.901281.381283.79
2017-01-2514:001283.531283.811278.701281.88
2017-01-2513:301283.371283.551282.371283.55
2017-01-2513:001283.661284.041282.231283.19
2017-01-2512:301286.071286.071283.091283.71
2017-01-2512:00
2017-01-2511:301285.741285.741285.671285.67
2017-01-2511:001289.671290.491285.551285.58
2017-01-2510:301287.341289.851287.341289.74
2017-01-2510:001288.211288.731286.981287.19
2017-01-2509:301290.661291.991287.561288.38
2017-01-2509:001292.081292.301285.321290.54
2017-01-2415:001276.311276.311276.021276.02
2017-01-2414:301274.141277.211273.901276.27
2017-01-2414:001276.741277.311273.681274.28
2017-01-2413:301277.511278.671276.161276.74
2017-01-2413:001274.691278.041273.451277.61
2017-01-2412:301272.081274.901272.081274.74
2017-01-2412:00
2017-01-2411:301275.811276.011275.811276.01
2017-01-2411:001277.991278.571275.611276.00
2017-01-2410:301279.111280.141277.241278.08
2017-01-2410:001279.921282.081278.461279.11
2017-01-2409:301277.341280.811277.341280.24
2017-01-2409:001276.781279.251273.511277.32
2017-01-2315:001267.701267.701267.591267.59
2017-01-2314:301273.091273.531267.511268.25
2017-01-2314:001273.441273.831270.651272.49
2017-01-2313:301269.051273.241268.971273.24
2017-01-2313:001268.211269.281267.821269.08
2017-01-2312:301266.401268.221265.931268.13
2017-01-2312:00
2017-01-2311:301267.411267.411267.411267.41
2017-01-2311:001266.851267.491265.421267.43
2017-01-2310:301269.811271.011266.971266.97
2017-01-2310:001262.161269.911261.991269.91
2017-01-2309:301262.051263.581259.671262.16
2017-01-2309:001263.531263.931257.591262.17
2017-01-2015:001276.081276.081275.811275.81
2017-01-2014:301277.121279.041276.871277.35
2017-01-2014:001277.401279.131276.991277.20
2017-01-2013:301277.961278.491277.231277.40
2017-01-2013:001275.591278.201275.591278.15
2017-01-2012:301274.391276.141273.621275.60
2017-01-2012:00
2017-01-2011:301274.511274.581274.511274.58
2017-01-2011:001274.311275.281273.641274.31
2017-01-2010:301272.751274.191272.331274.19
2017-01-2010:001273.651273.801271.241272.70
2017-01-2009:301273.751274.061271.221273.39
2017-01-2009:001273.581277.051272.141272.74

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