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 
2017-01-2015:001276.081276.081275.811275.81
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
2017-01-1915:001274.121274.121273.541273.54
2017-01-1914:301274.241275.281274.121274.14
2017-01-1914:001273.841275.201273.561274.36
2017-01-1913:301271.761274.161271.761273.75
2017-01-1913:001271.391271.941270.931271.79
2017-01-1912:301269.011271.691267.971271.64
2017-01-1912:00
2017-01-1911:301268.981269.131268.981269.13
2017-01-1911:001271.251271.721267.431268.63
2017-01-1910:301271.001271.571269.641271.38
2017-01-1910:001270.511271.351268.521270.97
2017-01-1909:301269.501274.781269.501270.59
2017-01-1909:001270.571272.011268.111269.61
2017-01-1815:001261.571261.571261.171261.17
2017-01-1814:301262.431263.101261.151262.68
2017-01-1814:001255.941262.771255.901262.53
2017-01-1813:301254.641255.981254.291255.98
2017-01-1813:001252.171254.611252.111254.61
2017-01-1812:301250.901253.511250.441252.48
2017-01-1812:00
2017-01-1811:301253.221253.221252.941252.94
2017-01-1811:001250.281253.611250.281253.18
2017-01-1810:301248.631251.441248.631250.33
2017-01-1810:001244.891248.751244.461248.73
2017-01-1809:301248.071249.101244.791244.81
2017-01-1809:001251.301257.341248.091248.19
2017-01-1715:001253.581253.581253.251253.25
2017-01-1714:301255.931256.511253.081254.43
2017-01-1714:001258.971258.971255.311255.98
2017-01-1713:301260.411260.961257.391259.00
2017-01-1713:001261.191261.901259.261260.42
2017-01-1712:301262.691262.701259.341261.36
2017-01-1712:00
2017-01-1711:301264.401264.401264.381264.38
2017-01-1711:001266.361266.361263.611264.20
2017-01-1710:301265.961266.331264.771266.28
2017-01-1710:001258.881266.061258.881266.06
2017-01-1709:301260.501260.671255.361258.75
2017-01-1709:001267.361267.811258.971260.44
2017-01-1615:001273.201273.201273.021273.02
2017-01-1614:301273.291274.241272.691273.02
2017-01-1614:001273.941274.101272.611273.19
2017-01-1613:301271.661274.331271.661273.74
2017-01-1613:001270.521272.601269.751271.74
2017-01-1612:301271.451272.431270.211270.66
2017-01-1612:00
2017-01-1611:301272.521273.101272.521273.10
2017-01-1611:001272.601273.901271.761272.39
2017-01-1610:301273.001273.971272.011272.65
2017-01-1610:001279.791280.021272.671272.97
2017-01-1609:301278.221280.151277.081279.80
2017-01-1609:001277.171279.771277.141278.26
2017-01-1315:001278.741279.551278.741279.55
2017-01-1314:301277.661278.951277.501278.42
2017-01-1314:001276.641278.431276.641277.75
2017-01-1313:301277.021277.961276.611276.68
2017-01-1313:001277.961278.791276.931277.06
2017-01-1312:301277.971280.011277.801277.80
2017-01-1312:00
2017-01-1311:301275.951275.961275.951275.96
2017-01-1311:001275.741275.851274.231275.84
2017-01-1310:301275.791275.961274.071275.68
2017-01-1310:001273.461276.551273.461275.71
2017-01-1309:301272.191273.491271.051273.46
2017-01-1309:001273.051274.661270.121272.18
2017-01-1215:001276.701276.701276.531276.53
2017-01-1214:301277.151277.391275.181276.62
2017-01-1214:001273.311277.661273.311277.18
2017-01-1213:301271.701273.451271.041273.31
2017-01-1213:001270.751271.691269.641271.59
2017-01-1212:301276.571276.571270.671270.67
2017-01-1212:00
2017-01-1211:301276.891276.911276.891276.91
2017-01-1211:001277.891278.311275.401276.73
2017-01-1210:301277.841278.721276.741277.86
2017-01-1210:001273.961277.791273.491277.79
2017-01-1209:301273.521274.151271.311273.91
2017-01-1209:001284.331284.331272.101272.94
2017-01-1115:001284.851285.181284.851285.18
2017-01-1114:301283.691285.761283.471284.78
2017-01-1114:001283.741284.981283.391283.71
2017-01-1113:301283.881284.421283.381283.83
2017-01-1113:001284.711285.411283.841283.84
2017-01-1112:301284.431285.701284.081284.81
2017-01-1112:00
2017-01-1111:301284.651284.741284.651284.74
2017-01-1111:001284.411286.321283.381284.60
2017-01-1110:301283.671284.461282.611284.46
2017-01-1110:001281.981284.701281.831283.62
2017-01-1109:301281.311282.141280.121281.98
2017-01-1109:001278.321281.641278.011281.16
2017-01-1015:001272.951272.951272.491272.49
2017-01-1014:301271.981275.531271.931273.87
2017-01-1014:001273.461274.251271.521271.93
2017-01-1013:301269.991273.631269.731273.63
2017-01-1013:001270.091271.881269.431269.44
2017-01-1012:301275.831275.831270.081270.08
2017-01-1012:00
2017-01-1011:301279.781279.781279.751279.75
2017-01-1011:001279.841283.071279.711279.71
2017-01-1010:301277.881281.211277.881279.85
2017-01-1010:001273.671278.711272.941278.21
2017-01-1009:301277.711277.831273.301273.49
2017-01-1009:001276.501277.731274.531277.63
2017-01-0615:001280.061280.141280.061280.14
2017-01-0614:301278.851280.951278.671280.70
2017-01-0614:001277.041278.681276.301278.68
2017-01-0613:301276.151277.741274.771277.07
2017-01-0613:001277.081278.501276.121276.13
2017-01-0612:301277.481277.931276.391277.21
2017-01-0612:00
2017-01-0611:301277.761277.761277.451277.45
2017-01-0611:001277.021277.851276.931277.40
2017-01-0610:301278.891279.841276.781277.09
2017-01-0610:001277.831279.111277.671278.64
2017-01-0609:301275.721277.431274.921277.30
2017-01-0609:001273.781277.121273.041275.52
2017-01-0515:001284.201284.381284.201284.38
2017-01-0514:301280.441284.461280.241283.83
2017-01-0514:001280.631281.351279.551280.51
2017-01-0513:301281.381282.351280.471280.63
2017-01-0513:001280.691282.201280.621281.43
2017-01-0512:301282.021282.021279.941280.45
2017-01-0512:00
2017-01-0511:301282.731282.991282.731282.99
2017-01-0511:001283.261284.131282.681282.92
2017-01-0510:301284.281284.721282.931283.23
2017-01-0510:001282.431284.461281.751284.27
2017-01-0509:301282.101284.641282.081282.15
2017-01-0509:001287.691287.691279.241281.96
2017-01-0415:001286.031286.231286.031286.23
2017-01-0414:301286.451286.621284.691285.61
2017-01-0414:001285.001286.421284.671286.39
2017-01-0413:301286.111286.481284.461285.00
2017-01-0413:001285.971287.431285.421286.14
2017-01-0412:301284.601287.011283.841285.90
2017-01-0412:00
2017-01-0411:301285.451285.701285.451285.70
2017-01-0411:001285.831286.471284.401285.57
2017-01-0410:301281.881285.941281.401285.94
2017-01-0410:001281.751282.151279.371281.98
2017-01-0409:301275.141281.931274.961281.67
2017-01-0409:001271.491277.301271.491274.96
2016-12-3015:001256.891257.081256.891257.08
2016-12-3014:301257.671258.391254.881254.88
2016-12-3014:001256.061257.821256.061257.76
2016-12-3013:301257.011257.201255.641256.04
2016-12-3013:001255.351258.141255.131257.03
2016-12-3012:301253.831255.841253.421255.58
2016-12-3012:00
2016-12-3011:301250.981251.051250.981251.05
2016-12-3011:001250.751250.951249.161250.93
2016-12-3010:301248.701251.181248.701250.85
2016-12-3010:001251.601251.651248.611248.69
2016-12-3009:301250.331252.951249.021251.76
2016-12-3009:001252.611253.101249.941250.39
2016-12-2915:001259.501259.801259.501259.80
2016-12-2914:301257.481259.761257.481259.73
2016-12-2914:001258.221259.651256.931257.53
2016-12-2913:301255.621258.231254.751258.21
2016-12-2913:001257.141257.401253.581255.63
2016-12-2912:301258.461258.461255.981257.15
2016-12-2912:00
2016-12-2911:301258.041258.061258.041258.06
2016-12-2911:001258.451259.091257.291257.75
2016-12-2910:301256.551259.691256.321258.45
2016-12-2910:001260.621260.841256.421256.79
2016-12-2909:301261.461263.361259.911260.53
2016-12-2909:001263.281265.001258.261261.11
2016-12-2815:001273.611273.611273.501273.50
2016-12-2814:301275.291275.331272.501272.96
2016-12-2814:001276.311276.531274.941275.31
2016-12-2813:301277.101277.101275.861276.27
2016-12-2813:001276.821278.091276.351277.08
2016-12-2812:301275.481277.861274.431277.00
2016-12-2812:00
2016-12-2811:301275.401275.631275.401275.63
2016-12-2811:001273.201275.461273.101275.37
2016-12-2810:301272.461273.331271.831273.20
2016-12-2810:001272.621272.971271.771272.38
2016-12-2809:301270.311273.711270.311272.64
2016-12-2809:001269.191272.081268.041270.26
2016-12-2715:001270.481270.481269.981269.98
2016-12-2714:301270.171271.241269.071270.68
2016-12-2714:001271.331272.161269.961270.15
2016-12-2713:301273.291273.461271.181271.32
2016-12-2713:001276.071276.121273.371273.37
2016-12-2712:301277.711277.971274.961276.19
2016-12-2712:00
2016-12-2711:301276.681276.681276.431276.43
2016-12-2711:001276.761277.601276.071277.05
2016-12-2710:301275.991278.731275.881276.78
2016-12-2710:001276.211277.831275.381276.01
2016-12-2709:301274.041276.211273.101276.01
2016-12-2709:001268.791274.871268.791274.27
2016-12-2615:001268.841268.841268.781268.78
2016-12-2614:301271.741271.881268.501268.78
2016-12-2614:001270.061271.771269.871271.64
2016-12-2613:301270.571270.571269.671269.85
2016-12-2613:001270.131271.041269.721270.56
2016-12-2612:301270.771271.131269.271269.92
2016-12-2612:00
2016-12-2611:301270.511270.511270.301270.30
2016-12-2611:001271.711271.841270.291270.49
2016-12-2610:301272.411272.571270.801271.61
2016-12-2610:001273.481274.161272.351272.47
2016-12-2609:301278.181278.421273.241273.44
2016-12-2609:001281.831282.421277.601278.09
2016-12-2215:001281.581281.801281.581281.80
2016-12-2214:301279.221281.271278.731281.15
2016-12-2214:001280.511281.081278.161279.31
2016-12-2213:301281.931282.011280.021280.53
2016-12-2213:001279.351281.671279.351281.67
2016-12-2212:301276.851279.701276.851279.43
2016-12-2212:00
2016-12-2211:301278.301278.601278.301278.60
2016-12-2211:001276.061278.311275.241278.31
2016-12-2210:301275.901276.901275.831276.05
2016-12-2210:001275.331277.001275.261275.99
2016-12-2209:301272.971276.481272.151275.43
2016-12-2209:001276.571277.261271.861273.12
2016-12-2115:001278.801278.861278.801278.86
2016-12-2114:301278.231279.091276.211279.09
2016-12-2114:001276.971279.941276.971278.32
2016-12-2113:301281.751281.751275.801276.92
2016-12-2113:001283.241284.081281.961281.96
2016-12-2112:301283.861284.431281.481283.34
2016-12-2112:00
2016-12-2111:301284.611284.611284.611284.61
2016-12-2111:001285.291286.181284.171284.51
2016-12-2110:301284.851285.991283.801285.17
2016-12-2110:001285.161285.591283.491284.52
2016-12-2109:301288.241288.431284.251285.10
2016-12-2109:001285.121288.321285.121288.29
2016-12-2015:001278.041278.211278.041278.21
2016-12-2014:301276.451278.471276.291278.02
2016-12-2014:001276.581277.621276.031276.37
2016-12-2013:301275.801276.921275.371276.65
2016-12-2013:001274.601276.121273.931275.77
2016-12-2012:301275.441275.871273.121274.63
2016-12-2012:00
2016-12-2011:301274.091274.091273.861273.86
2016-12-2011:001273.031274.681273.031274.09
2016-12-2010:301272.441273.621271.621272.90
2016-12-2010:001273.811274.011272.431272.43
2016-12-2009:301276.121276.601272.611273.76
2016-12-2009:001275.801277.801274.701276.13
2016-12-1915:001281.081281.081281.031281.03
2016-12-1914:301280.471281.291279.741281.01
2016-12-1914:001279.511280.471278.771280.41
2016-12-1913:301279.521280.551279.521279.57
2016-12-1913:001278.071279.921277.471279.65
2016-12-1912:301280.271280.271276.801277.95
2016-12-1912:00
2016-12-1911:301280.231280.291280.231280.29
2016-12-1911:001278.541280.611278.421280.26
2016-12-1910:301276.511279.441275.261278.29
2016-12-1910:001278.901279.391275.691276.35
2016-12-1909:301277.831279.401277.561279.00
2016-12-1909:001278.941282.451276.481278.13
2016-12-1615:001285.121285.121284.871284.87
2016-12-1614:301284.781285.101283.151284.76
2016-12-1614:001284.151284.901283.771284.71
2016-12-1613:301282.081284.211281.531284.21
2016-12-1613:001283.581283.711282.001282.17
2016-12-1612:301283.511284.181281.801283.24
2016-12-1612:00
2016-12-1611:301284.591284.591284.471284.47
2016-12-1611:001285.651285.881284.511284.60
2016-12-1610:301284.601285.921283.851285.59
2016-12-1610:001285.781285.801283.761284.57
2016-12-1609:301284.391286.141283.871285.73
2016-12-1609:001287.061287.631283.021284.62
2016-12-1515:001278.601278.901278.601278.90
2016-12-1514:301279.131279.581277.291277.84
2016-12-1514:001278.761281.011278.731279.17
2016-12-1513:301277.061279.561277.061278.80
2016-12-1513:001274.491277.731273.731277.02
2016-12-1512:301274.881277.071274.441274.53
2016-12-1512:00
2016-12-1511:301276.341276.391276.341276.39
2016-12-1511:001278.781279.211275.511276.09
2016-12-1510:301278.501279.691278.391278.83
2016-12-1510:001279.041280.731277.861278.38
2016-12-1509:301280.551282.271276.991278.41
2016-12-1509:001275.281282.831275.281280.07
2016-12-1415:001277.341277.341277.101277.10
2016-12-1414:301277.521277.541275.581277.24
2016-12-1414:001277.781278.441276.751277.55
2016-12-1413:301278.231278.561277.551277.74
2016-12-1413:001277.751278.801276.931278.17
2016-12-1412:301275.981278.301275.981277.77
2016-12-1412:00
2016-12-1411:301274.641274.801274.641274.80
2016-12-1411:001273.341274.441272.551274.44
2016-12-1410:301271.751273.851271.191273.44
2016-12-1410:001275.231275.231271.291271.77
2016-12-1409:301276.471277.821275.341275.41
2016-12-1409:001284.781286.011276.391276.43
2016-12-1315:001290.341290.631290.341290.63
2016-12-1314:301287.881289.711287.441289.65
2016-12-1314:001287.111287.911285.611287.54
2016-12-1313:301285.561287.871285.461287.22
2016-12-1313:001284.261285.641284.261285.32
2016-12-1312:301284.131285.251280.861284.29
2016-12-1312:00
2016-12-1311:301283.891283.891283.391283.39
2016-12-1311:001284.631284.741283.121284.02
2016-12-1310:301284.121285.781283.441284.76
2016-12-1310:001281.991284.321279.591284.32
2016-12-1309:301280.081284.061279.761281.93
2016-12-1309:001276.571281.381275.081279.97

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