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 
2017-09-2115:001424.681424.681424.551424.55
2017-09-2114:301424.831426.171424.391424.78
2017-09-2114:001426.661427.221424.431424.86
2017-09-2113:301428.611428.611425.471426.96
2017-09-2113:001428.261428.861426.851428.52
2017-09-2112:301430.971431.191427.871428.35
2017-09-2112:00
2017-09-2111:301432.581432.601432.581432.60
2017-09-2111:001428.451432.471428.251432.47
2017-09-2110:301427.971429.241427.971428.31
2017-09-2110:001428.381430.141427.821427.98
2017-09-2109:301432.011432.011428.111428.31
2017-09-2109:001431.111433.031431.051431.96
2017-09-2015:001424.671424.671424.381424.38
2017-09-2014:301423.171424.971423.171424.79
2017-09-2014:001422.971423.551422.551423.12
2017-09-2013:301422.771423.601421.561423.09
2017-09-2013:001423.571424.311422.751422.76
2017-09-2012:301426.281426.661423.511423.63
2017-09-2012:00
2017-09-2011:301424.631424.631424.431424.43
2017-09-2011:001423.551425.171423.211424.56
2017-09-2010:301422.641423.811422.641423.60
2017-09-2010:001423.361424.071422.671422.73
2017-09-2009:301424.431426.251422.731423.21
2017-09-2009:001420.561424.861419.821424.59
2017-09-1915:001424.111424.111423.941423.94
2017-09-1914:301423.841424.851422.591424.61
2017-09-1914:001421.291424.131420.621423.77
2017-09-1913:301418.661421.361418.621421.29
2017-09-1913:001417.641418.711417.371418.67
2017-09-1912:301419.111420.011417.641417.64
2017-09-1912:00
2017-09-1911:301419.501419.501419.311419.31
2017-09-1911:001419.551419.951418.271419.59
2017-09-1910:301417.221420.031417.221419.75
2017-09-1910:001418.381418.511416.191417.15
2017-09-1909:301420.141420.811417.801418.38
2017-09-1909:001421.241422.791418.491420.23
2017-09-1515:001407.641407.671407.641407.67
2017-09-1514:301408.531409.401407.411407.42
2017-09-1514:001408.451409.941408.031408.53
2017-09-1513:301409.311409.311407.951408.34
2017-09-1513:001408.981410.191408.351409.37
2017-09-1512:301405.981409.551405.981408.83
2017-09-1512:00
2017-09-1511:301405.151405.591405.151405.59
2017-09-1511:001405.281406.201405.191405.28
2017-09-1510:301406.051407.321405.021405.28
2017-09-1510:001408.911408.931406.101406.16
2017-09-1509:301407.111409.541407.111408.74
2017-09-1509:001401.621406.981401.361406.98
2017-09-1415:001403.141403.141402.891402.89
2017-09-1414:301402.131403.281401.211403.28
2017-09-1414:001401.981402.791401.861402.18
2017-09-1413:301399.831402.311399.831402.12
2017-09-1413:001402.201402.501399.581399.90
2017-09-1412:301402.061402.081399.931402.06
2017-09-1412:00
2017-09-1411:301403.121403.311403.121403.31
2017-09-1411:001405.251405.251401.341402.96
2017-09-1410:301404.441405.961403.821405.16
2017-09-1410:001404.401405.721403.561404.59
2017-09-1409:301404.181405.171403.381404.27
2017-09-1409:001403.421408.391403.341404.12
2017-09-1315:001402.561402.591402.561402.59
2017-09-1314:301403.941404.571402.501402.50
2017-09-1314:001404.211404.211403.511403.88
2017-09-1313:301404.641404.641403.801404.16
2017-09-1313:001402.841404.841402.841404.54
2017-09-1312:301402.381403.451401.861402.91
2017-09-1312:00
2017-09-1311:301401.741401.991401.741401.99
2017-09-1311:001401.891402.311400.631401.60
2017-09-1310:301401.551402.401401.351401.85
2017-09-1310:001400.751401.551400.251401.50
2017-09-1309:301401.251401.751399.871400.99
2017-09-1309:001398.821403.561398.821401.30
2017-09-1215:001395.471395.681395.471395.68
2017-09-1214:301395.701396.341395.371395.39
2017-09-1214:001395.011395.871394.541395.85
2017-09-1213:301396.871397.541394.881394.97
2017-09-1213:001394.351397.131394.351397.13
2017-09-1212:301394.761396.291393.501393.80
2017-09-1212:00
2017-09-1211:301393.151393.151393.101393.10
2017-09-1211:001394.191395.151393.021393.06
2017-09-1210:301393.921394.671393.721394.19
2017-09-1210:001395.261396.131393.881393.96
2017-09-1209:301395.881396.291392.991395.02
2017-09-1209:001398.351398.761394.981395.94
2017-09-1115:001389.981390.271389.981390.27
2017-09-1114:301390.161390.921389.341389.95
2017-09-1114:001391.581391.841390.161390.18
2017-09-1113:301391.031391.711390.941391.58
2017-09-1113:001390.251392.531390.251391.18
2017-09-1112:301389.811391.391389.741390.23
2017-09-1112:00
2017-09-1111:301389.481389.511389.481389.51
2017-09-1111:001391.461392.411389.461389.46
2017-09-1110:301393.691394.001390.121391.70
2017-09-1110:001391.091394.031390.511393.77
2017-09-1109:301389.871391.451388.651391.17
2017-09-1109:001381.681390.941381.681390.00
2017-09-0815:001368.991368.991368.921368.92
2017-09-0814:301367.081368.931366.711368.93
2017-09-0814:001372.171372.171367.131367.13
2017-09-0813:301371.811372.741371.571372.50
2017-09-0813:001371.921373.231371.771371.86
2017-09-0812:301373.751374.301371.701371.70
2017-09-0812:00
2017-09-0811:301374.411374.501374.411374.50
2017-09-0811:001375.251375.681373.961374.32
2017-09-0810:301374.511376.441374.511375.15
2017-09-0810:001373.991375.011373.651374.42
2017-09-0809:301373.321373.971370.511373.87
2017-09-0809:001370.401373.971370.401373.20
2017-09-0715:001371.351371.471371.351371.47
2017-09-0714:301370.421371.941370.391371.33
2017-09-0714:001371.771371.771369.661370.48
2017-09-0713:301369.981372.291369.681371.70
2017-09-0713:001370.161370.541368.081369.69
2017-09-0712:301374.631374.631369.801369.93
2017-09-0712:00
2017-09-0711:301374.051374.391374.051374.39
2017-09-0711:001373.091373.871372.051373.70
2017-09-0710:301374.541374.811372.401373.11
2017-09-0710:001376.441377.261374.621374.62
2017-09-0709:301375.551377.601373.761377.04
2017-09-0709:001375.191376.731373.021375.51
2017-09-0615:001370.301370.301370.101370.10
2017-09-0614:301369.251370.611369.151370.46
2017-09-0614:001368.451370.261368.301369.37
2017-09-0613:301366.831369.171366.311368.76
2017-09-0613:001367.671368.861366.901366.90
2017-09-0612:301363.851367.711363.561367.71
2017-09-0612:00
2017-09-0611:301364.021364.161364.021364.16
2017-09-0611:001363.251364.161362.701364.08
2017-09-0610:301361.891364.261361.131363.23
2017-09-0610:001359.731362.241359.731361.96
2017-09-0609:301362.081364.061358.741359.77
2017-09-0609:001362.531363.541359.291362.57
2017-09-0515:001365.011365.381365.011365.38
2017-09-0514:301364.311366.011363.611364.19
2017-09-0514:001367.691367.721363.951364.34
2017-09-0513:301368.151368.321365.491367.61
2017-09-0513:001366.231368.421365.521368.11
2017-09-0512:301366.151366.321363.051366.31
2017-09-0512:00
2017-09-0511:301367.071367.071367.001367.00
2017-09-0511:001368.871369.761365.301367.15
2017-09-0510:301372.401372.601367.881368.84
2017-09-0510:001372.641373.111371.151372.59
2017-09-0509:301371.761374.461371.461372.73
2017-09-0509:001375.291375.401370.851371.64
2017-09-0415:001373.871373.871373.821373.82
2017-09-0414:301373.481374.281373.401374.12
2017-09-0414:001373.001373.361371.691373.36
2017-09-0413:301372.271373.451372.211373.00
2017-09-0413:001372.841373.131371.281372.17
2017-09-0412:301374.251375.231371.781372.71
2017-09-0412:00
2017-09-0411:301374.951375.211374.951375.21
2017-09-0411:001373.751375.021373.311374.95
2017-09-0410:301372.151374.531370.581373.71
2017-09-0410:001376.151376.911369.871372.11
2017-09-0409:301382.571382.871376.181376.40
2017-09-0409:001381.081384.361380.841382.38
2017-09-0115:001385.161385.341385.161385.34
2017-09-0114:301385.911387.541385.281385.38
2017-09-0114:001382.161386.041381.961386.01
2017-09-0113:301381.251382.281381.081382.18
2017-09-0113:001381.461382.021380.241381.31
2017-09-0112:301382.191382.191377.881381.35
2017-09-0112:00
2017-09-0111:301383.291383.321383.291383.32
2017-09-0111:001382.731383.551381.981383.02
2017-09-0110:301381.631383.911381.531382.70
2017-09-0110:001381.861382.381380.361381.52
2017-09-0109:301381.191383.541381.091381.71
2017-09-0109:001389.211389.281380.571381.18
2017-08-3115:001384.881384.971384.881384.97
2017-08-3114:301385.661385.711383.931385.16
2017-08-3114:001384.011386.281383.981386.02
2017-08-3113:301383.831384.141382.441384.06
2017-08-3113:001384.981385.011383.111383.83
2017-08-3112:301381.681384.981381.211384.94
2017-08-3112:00
2017-08-3111:301382.211382.211381.871381.87
2017-08-3111:001380.991383.271380.511382.19
2017-08-3110:301379.871381.661379.821380.92
2017-08-3110:001380.041382.031379.681379.85
2017-08-3109:301383.731384.121379.951380.06
2017-08-3109:001379.671384.471379.671383.79
2017-08-3015:001371.111371.111371.001371.00
2017-08-3014:301370.751371.501370.341371.50
2017-08-3014:001371.671375.741370.821370.82
2017-08-3013:301369.521371.801369.521371.69
2017-08-3013:001369.261369.691369.051369.59
2017-08-3012:301368.071369.351368.071369.27
2017-08-3012:00
2017-08-3011:301367.521367.721367.521367.72
2017-08-3011:001368.611368.691367.181367.66
2017-08-3010:301368.911369.321368.111368.60
2017-08-3010:001369.741369.781368.231368.94
2017-08-3009:301367.161370.311367.091369.78
2017-08-3009:001365.981368.051364.151367.00
2017-08-2915:001362.191362.351362.191362.35
2017-08-2914:301361.991362.431361.241361.65
2017-08-2914:001360.651362.551360.621362.38
2017-08-2913:301359.861360.631359.471360.55
2017-08-2913:001359.751360.481359.131359.95
2017-08-2912:301360.761361.101359.301359.62
2017-08-2912:00
2017-08-2911:301360.761361.021360.761361.02
2017-08-2911:001357.291361.291356.941360.73
2017-08-2910:301357.951358.151356.121357.31
2017-08-2910:001359.621359.981357.441358.04
2017-08-2909:301354.541359.821354.541359.41
2017-08-2909:001353.251356.691353.251354.51
2017-08-2815:001362.611362.611362.591362.59
2017-08-2814:301362.071362.551361.001362.42
2017-08-2814:001361.201361.981360.611361.98
2017-08-2813:301360.311361.451359.391361.25
2017-08-2813:001360.721360.791359.451360.30
2017-08-2812:301357.861360.551357.151360.55
2017-08-2812:00
2017-08-2811:301356.531356.531356.501356.50
2017-08-2811:001355.371356.471354.921356.32
2017-08-2810:301356.901357.201355.271355.40
2017-08-2810:001357.471358.231356.101356.83
2017-08-2809:301359.271359.411357.221357.63
2017-08-2809:001358.611363.581358.611359.58
2017-08-2515:001354.961354.961354.741354.74
2017-08-2514:301356.341356.341354.841355.06
2017-08-2514:001354.861357.071354.861356.28
2017-08-2513:301356.451356.451354.861354.89
2017-08-2513:001354.701356.631354.301356.48
2017-08-2512:301355.301358.171354.771354.77
2017-08-2512:00
2017-08-2511:301354.111354.231354.111354.23
2017-08-2511:001352.561354.071352.181354.05
2017-08-2510:301349.621352.671349.621352.66
2017-08-2510:001352.581352.851349.621349.71
2017-08-2509:301349.961353.071349.871352.61
2017-08-2509:001348.661350.721347.371350.02
2017-08-2415:001347.631347.631347.221347.22
2017-08-2414:301348.711349.831348.141348.32
2017-08-2414:001349.211350.111348.821349.06
2017-08-2413:301349.731350.121349.201349.21
2017-08-2413:001351.521352.011349.221349.77
2017-08-2412:301354.061354.061351.361351.60
2017-08-2412:00
2017-08-2411:301354.191354.641354.191354.64
2017-08-2411:001354.181355.331353.731354.20
2017-08-2410:301356.091356.261353.821354.18
2017-08-2410:001355.081357.331354.151356.18
2017-08-2409:301355.331357.011354.211355.08
2017-08-2409:001354.571358.221353.851355.23
2017-08-2315:001354.111354.131354.111354.13
2017-08-2314:301354.111354.601352.511353.18
2017-08-2314:001354.331354.701353.791354.07
2017-08-2313:301355.021355.581354.481354.74
2017-08-2313:001354.541355.471354.011355.00
2017-08-2312:301357.571357.571353.931354.42
2017-08-2312:00
2017-08-2311:301359.301359.301358.921358.92
2017-08-2311:001359.011359.361358.361359.21
2017-08-2310:301360.721360.731358.711359.05
2017-08-2310:001360.661361.761360.571360.77
2017-08-2309:301359.531361.341359.531360.68
2017-08-2309:001365.591365.591359.331359.93
2017-08-2215:001356.901356.901356.431356.43
2017-08-2214:301356.311357.351356.121356.73
2017-08-2214:001357.371357.371355.301356.34
2017-08-2213:301357.311357.311356.101356.96
2017-08-2213:001356.791357.721355.871357.26
2017-08-2212:301356.721358.121356.591356.72
2017-08-2212:00
2017-08-2211:301356.311356.311356.281356.28
2017-08-2211:001356.761356.761355.351356.36
2017-08-2210:301357.821358.491355.881356.69
2017-08-2210:001354.271358.471354.121357.90
2017-08-2209:301351.951354.591351.321354.12
2017-08-2209:001354.921356.411351.991351.99
2017-08-2115:001351.101351.101350.801350.80
2017-08-2114:301351.351352.811351.301351.76
2017-08-2114:001350.101351.871349.831351.46
2017-08-2113:301348.841350.301348.671349.99
2017-08-2113:001351.131351.181348.691348.87
2017-08-2112:301349.931352.341349.861351.10
2017-08-2112:00
2017-08-2111:301349.041349.051349.041349.05
2017-08-2111:001349.551350.431348.661348.99
2017-08-2110:301352.081352.691349.371349.55
2017-08-2110:001353.421353.421350.261352.10
2017-08-2109:301352.991353.821352.091353.42
2017-08-2109:001354.871354.871350.781352.75
2017-08-1815:001353.521353.521353.131353.13
2017-08-1814:301354.181354.511352.791353.20
2017-08-1814:001352.271354.331351.961354.09
2017-08-1813:301352.591352.731351.501352.35
2017-08-1813:001355.831355.881352.391352.58
2017-08-1812:301355.131356.591354.641355.77
2017-08-1812:00
2017-08-1811:301353.851353.891353.851353.89
2017-08-1811:001354.461355.051352.671353.73
2017-08-1810:301355.671355.801353.841354.39
2017-08-1810:001353.561355.991353.561355.72
2017-08-1809:301351.661353.691351.491353.59
2017-08-1809:001350.681352.541347.801351.59
2017-08-1715:001362.811362.811362.651362.65
2017-08-1714:301364.631364.631362.861362.86
2017-08-1714:001365.091365.211364.181364.69
2017-08-1713:301365.811366.391365.111365.11
2017-08-1713:001365.231365.941364.951365.78
2017-08-1712:301364.821365.651363.641365.18
2017-08-1712:00
2017-08-1711:301363.291363.581363.291363.58
2017-08-1711:001362.021364.231361.891363.42
2017-08-1710:301361.651363.031361.551361.99
2017-08-1710:001361.811362.231360.941361.62
2017-08-1709:301362.561363.921361.801362.17
2017-08-1709:001359.991363.301359.051362.59

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