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 
2017-07-2115:001350.561350.731350.561350.73
2017-07-2114:301350.691350.741349.081349.97
2017-07-2114:001350.011351.001350.011350.69
2017-07-2113:301349.871350.441349.421350.01
2017-07-2113:001348.871349.901348.641349.90
2017-07-2112:301348.791349.761348.321348.83
2017-07-2112:00
2017-07-2111:301347.851347.981347.851347.98
2017-07-2111:001348.211348.461347.381347.76
2017-07-2110:301348.731349.141347.951348.08
2017-07-2110:001350.691350.691348.521348.94
2017-07-2109:301350.251350.861349.111350.58
2017-07-2109:001349.171350.471347.901350.37
2017-07-2015:001353.261353.361353.261353.36
2017-07-2014:301353.491354.031352.521353.43
2017-07-2014:001352.341353.581352.121353.55
2017-07-2013:301352.241352.481352.121352.33
2017-07-2013:001353.141353.181351.731352.25
2017-07-2012:301352.951353.691351.781353.14
2017-07-2012:00
2017-07-2011:301351.151351.261351.151351.26
2017-07-2011:001351.541351.771350.841351.16
2017-07-2010:301348.901352.251348.771351.54
2017-07-2010:001346.821349.021346.491348.95
2017-07-2009:301347.601347.791346.471346.86
2017-07-2009:001345.201347.871342.431347.62
2017-07-1915:001341.951341.991341.951341.99
2017-07-1914:301341.231342.631341.211341.91
2017-07-1914:001340.751342.131340.571341.16
2017-07-1913:301343.271343.291340.681340.76
2017-07-1913:001343.961344.371342.761343.27
2017-07-1912:301344.251344.601343.101343.94
2017-07-1912:00
2017-07-1911:301344.831344.831344.761344.76
2017-07-1911:001343.611345.121342.801345.02
2017-07-1910:301341.791343.561341.611343.45
2017-07-1910:001342.351342.791341.121341.81
2017-07-1909:301338.791342.461338.791342.32
2017-07-1909:001339.231340.051336.781338.81
2017-07-1815:001342.551342.551342.021342.02
2017-07-1814:301340.791343.181340.791342.85
2017-07-1814:001340.961341.131340.371340.68
2017-07-1813:301342.391342.551340.961340.97
2017-07-1813:001340.121342.681340.121342.44
2017-07-1812:301337.811340.091337.121340.09
2017-07-1812:00
2017-07-1811:301338.561338.691338.561338.69
2017-07-1811:001337.181339.071337.001338.57
2017-07-1810:301336.301337.611333.251337.16
2017-07-1810:001341.371341.371335.711336.33
2017-07-1809:301344.361344.401340.871341.31
2017-07-1809:001344.811345.171341.601344.35
2017-07-1415:001348.541348.621348.541348.62
2017-07-1414:301348.821349.581348.441348.44
2017-07-1414:001348.801349.531348.381348.83
2017-07-1413:301348.891349.171348.611348.97
2017-07-1413:001350.151350.571348.961349.27
2017-07-1412:301349.141350.811349.141350.12
2017-07-1412:00
2017-07-1411:301348.771349.031348.771349.03
2017-07-1411:001348.491349.101348.141348.57
2017-07-1410:301347.441348.751347.141348.40
2017-07-1410:001345.791347.681345.781347.49
2017-07-1409:301342.851346.361342.631345.82
2017-07-1409:001347.291347.621342.941343.14
2017-07-1315:001339.971339.981339.971339.98
2017-07-1314:301338.781340.541338.571339.99
2017-07-1314:001339.271339.381338.111338.72
2017-07-1313:301338.721340.011337.871339.36
2017-07-1313:001336.411338.751336.411338.64
2017-07-1312:301340.701340.851335.681336.43
2017-07-1312:00
2017-07-1311:301341.221341.221340.941340.94
2017-07-1311:001339.581341.451339.561341.31
2017-07-1310:301340.161340.521339.501339.52
2017-07-1310:001338.601340.461338.271340.17
2017-07-1309:301339.491341.721337.741338.75
2017-07-1309:001339.661340.881335.631339.46
2017-07-1215:001340.991340.991340.961340.96
2017-07-1214:301342.731343.371340.681340.70
2017-07-1214:001341.511342.801341.441342.80
2017-07-1213:301341.541341.801340.961341.60
2017-07-1213:001340.671342.161340.531341.50
2017-07-1212:301344.761345.161340.291340.92
2017-07-1212:00
2017-07-1211:301345.031345.091345.031345.09
2017-07-1211:001344.861345.491344.281345.49
2017-07-1210:301343.911345.081343.911344.84
2017-07-1210:001343.461344.931342.791343.94
2017-07-1209:301344.011344.831343.551343.55
2017-07-1209:001345.171345.701341.881343.70
2017-07-1115:001344.861344.861344.501344.50
2017-07-1114:301343.661344.601343.541344.60
2017-07-1114:001342.621344.101342.621343.68
2017-07-1113:301342.611343.021342.081342.68
2017-07-1113:001341.621343.471341.621342.64
2017-07-1112:301340.561342.201339.161341.66
2017-07-1112:00
2017-07-1111:301340.581340.711340.581340.71
2017-07-1111:001339.861340.641339.701340.43
2017-07-1110:301340.521340.901339.661339.95
2017-07-1110:001338.601341.141338.601340.52
2017-07-1109:301339.281339.571337.791338.68
2017-07-1109:001340.141340.141335.721339.40
2017-07-1015:001338.451338.451338.451338.45
2017-07-1014:301338.911339.461337.621338.58
2017-07-1014:001335.691338.891335.351338.74
2017-07-1013:301337.491337.611335.701335.70
2017-07-1013:001337.541337.981337.091337.56
2017-07-1012:301337.321340.511337.201337.59
2017-07-1012:00
2017-07-1011:301337.501337.501337.241337.24
2017-07-1011:001337.641337.721336.761337.35
2017-07-1010:301336.531338.321336.251337.54
2017-07-1010:001337.871339.281336.491336.51
2017-07-1009:301336.871339.451336.481337.93
2017-07-1009:001344.671344.671336.551336.87
2017-07-0715:001334.001334.071334.001334.07
2017-07-0714:301333.301334.951332.401334.30
2017-07-0714:001333.021334.661332.931333.40
2017-07-0713:301333.991334.541333.011333.07
2017-07-0713:001337.481337.481334.011334.01
2017-07-0712:301338.111338.111336.401337.56
2017-07-0712:00
2017-07-0711:301340.461340.461340.291340.29
2017-07-0711:001341.521341.611340.211340.54
2017-07-0710:301340.011341.891339.031341.53
2017-07-0710:001335.151340.491334.981339.98
2017-07-0709:301335.491337.101334.801335.24
2017-07-0709:001327.651335.481327.651335.34
2017-07-0615:001336.521336.521336.271336.27
2017-07-0614:301336.741338.301334.901338.01
2017-07-0614:001334.821336.911333.581336.74
2017-07-0613:301334.781335.131334.291334.63
2017-07-0613:001332.981334.841332.751334.75
2017-07-0612:301335.441336.021332.511333.04
2017-07-0612:00
2017-07-0611:301336.511336.511336.481336.48
2017-07-0611:001336.841337.371335.891336.47
2017-07-0610:301336.381338.231335.961336.80
2017-07-0610:001337.051337.051335.411336.30
2017-07-0609:301339.521340.681336.141337.01
2017-07-0609:001338.621341.481337.331339.46
2017-07-0515:001343.251343.411343.251343.41
2017-07-0514:301340.371343.221340.351342.70
2017-07-0514:001340.421341.101339.771340.27
2017-07-0513:301341.631341.721339.721340.30
2017-07-0513:001338.581342.241338.581341.79
2017-07-0512:301335.701339.091335.701338.63
2017-07-0512:00
2017-07-0511:301334.641334.641334.241334.24
2017-07-0511:001333.981334.841333.191334.77
2017-07-0510:301335.101335.311330.831334.12
2017-07-0510:001334.931336.231334.171334.83
2017-07-0509:301334.681336.951334.591335.16
2017-07-0509:001333.041339.061333.041334.61
2017-07-0415:001330.411330.411330.341330.34
2017-07-0414:301328.221330.481326.641330.16
2017-07-0414:001331.831331.831326.791328.10
2017-07-0413:301333.981334.271329.851331.50
2017-07-0413:001334.351334.931333.671334.01
2017-07-0412:301336.591337.361333.671334.27
2017-07-0412:00
2017-07-0411:301336.501336.501336.061336.06
2017-07-0411:001338.241338.461336.481336.48
2017-07-0410:301337.901338.931337.901338.14
2017-07-0410:001336.961337.901336.451337.90
2017-07-0409:301337.711339.311336.581336.62
2017-07-0409:001339.061341.361337.431337.51
2017-07-0315:001330.401330.511330.401330.51
2017-07-0314:301331.061331.231329.501330.27
2017-07-0314:001331.201331.771330.401330.94
2017-07-0313:301331.001331.491330.011331.23
2017-07-0313:001331.271331.591330.061330.99
2017-07-0312:301329.521331.951329.521331.18
2017-07-0312:00
2017-07-0311:301328.521328.541328.521328.54
2017-07-0311:001328.541329.241327.851328.47
2017-07-0310:301327.331329.371327.021328.49
2017-07-0310:001328.331328.601326.181327.28
2017-07-0309:301329.621329.881325.961328.23
2017-07-0309:001326.591330.981324.631329.70
2017-06-3015:001325.791326.031325.791326.03
2017-06-3014:301323.211324.661322.651324.24
2017-06-3014:001325.451325.601322.141323.26
2017-06-3013:301325.551326.751325.231325.36
2017-06-3013:001326.181326.521325.081325.57
2017-06-3012:301327.331328.481325.651326.11
2017-06-3012:00
2017-06-3011:301328.061328.131328.061328.13
2017-06-3011:001329.691329.791326.871328.23
2017-06-3010:301323.201329.461323.201329.46
2017-06-3010:001321.581323.281320.591323.20
2017-06-3009:301321.141322.641320.201321.15
2017-06-3009:001320.421325.661320.411321.01
2017-06-2915:001328.671328.761328.671328.76
2017-06-2914:301327.421329.211327.301328.18
2017-06-2914:001327.041327.571325.691327.39
2017-06-2913:301327.101328.001327.071327.21
2017-06-2913:001327.411327.771326.671327.23
2017-06-2912:301328.241329.561327.451327.45
2017-06-2912:00
2017-06-2911:301328.391328.391328.081328.08
2017-06-2911:001327.671328.851327.161328.54
2017-06-2910:301325.431327.901325.141327.90
2017-06-2910:001325.611325.891324.611325.55
2017-06-2909:301327.311327.401325.271325.51
2017-06-2909:001330.561330.861326.531327.56
2017-06-2815:001313.401313.551313.401313.55
2017-06-2814:301315.291315.291312.131312.13
2017-06-2814:001315.951316.361315.161315.41
2017-06-2813:301314.651316.151314.651315.97
2017-06-2813:001315.151315.251314.551314.70
2017-06-2812:301315.111315.661314.721315.17
2017-06-2812:00
2017-06-2811:301316.011316.011315.911315.91
2017-06-2811:001318.471318.731315.521315.97
2017-06-2810:301317.591318.481317.131318.40
2017-06-2810:001315.781317.801315.781317.72
2017-06-2809:301313.621315.841313.381315.84
2017-06-2809:001309.651314.531309.651313.59
2017-06-2715:001306.671306.721306.671306.72
2017-06-2714:301306.981307.131305.001306.15
2017-06-2714:001306.411307.081305.691307.08
2017-06-2713:301307.071307.251306.041306.40
2017-06-2713:001307.161307.881306.961307.14
2017-06-2712:301306.371308.461306.371307.17
2017-06-2712:00
2017-06-2711:301305.661305.661305.651305.65
2017-06-2711:001305.431305.991305.221305.77
2017-06-2710:301305.491307.301305.321305.38
2017-06-2710:001303.441305.511303.221305.51
2017-06-2709:301303.291304.201302.131303.33
2017-06-2709:001300.251303.751300.251303.25
2017-06-2615:001294.361294.361294.201294.20
2017-06-2614:301294.671295.721294.671295.02
2017-06-2614:001296.241296.441294.641294.64
2017-06-2613:301296.631296.631295.851296.39
2017-06-2613:001296.811297.001296.221296.54
2017-06-2612:301297.561297.641296.461296.83
2017-06-2612:00
2017-06-2611:301297.401297.411297.401297.41
2017-06-2611:001297.321297.651296.871297.51
2017-06-2610:301298.131298.481297.031297.44
2017-06-2610:001297.221298.491297.211298.08
2017-06-2609:301298.891299.281297.221297.42
2017-06-2609:001297.421299.971296.001298.84
2017-06-2315:001293.391293.391292.961292.96
2017-06-2314:301293.591293.881292.731293.39
2017-06-2314:001293.101293.771292.681293.60
2017-06-2313:301293.241293.921293.181293.24
2017-06-2313:001294.121294.771293.021293.16
2017-06-2312:301293.761294.601293.541294.30
2017-06-2312:00
2017-06-2311:301291.841291.841291.841291.84
2017-06-2311:001291.421292.041291.141291.66
2017-06-2310:301293.301293.351291.111291.41
2017-06-2310:001293.551294.771293.051293.39
2017-06-2309:301294.201294.871293.401293.64
2017-06-2309:001298.051298.431292.991294.19
2017-06-2215:001292.831292.831292.521292.52
2017-06-2214:301294.051294.641292.961292.96
2017-06-2214:001293.441294.091293.101294.09
2017-06-2213:301295.441295.561293.241293.37
2017-06-2213:001295.711296.201295.291295.39
2017-06-2212:301294.891297.221294.891295.72
2017-06-2212:00
2017-06-2211:301293.521293.711293.521293.71
2017-06-2211:001294.611295.411292.971293.19
2017-06-2210:301294.591294.881294.121294.69
2017-06-2210:001292.881294.851292.881294.47
2017-06-2209:301294.791295.531292.631292.88
2017-06-2209:001295.101295.341292.971294.88
2017-06-2115:001292.781292.781292.611292.61
2017-06-2114:301293.721293.721291.761291.76
2017-06-2114:001293.111294.671293.001293.71
2017-06-2113:301293.411293.751292.471293.06
2017-06-2113:001293.181293.761292.601293.41
2017-06-2112:301293.181293.461291.761293.10
2017-06-2112:00
2017-06-2111:301294.431294.731294.431294.73
2017-06-2111:001294.321294.891293.561294.02
2017-06-2110:301293.851295.501293.551294.31
2017-06-2110:001294.931295.761293.801293.86
2017-06-2109:301293.011295.261289.791294.99
2017-06-2109:001294.491296.321292.501293.65
2017-06-2015:001297.251297.251296.941296.94
2017-06-2014:301300.501300.601297.821298.20
2017-06-2014:001301.381302.281300.611300.64
2017-06-2013:301301.601301.781300.781301.29
2017-06-2013:001301.611302.371301.301301.56
2017-06-2012:301300.481302.671300.381301.58
2017-06-2012:00
2017-06-2011:301299.861300.011299.861300.01
2017-06-2011:001299.781300.831299.451299.87
2017-06-2010:301300.101301.591299.411299.84
2017-06-2010:001298.181300.391297.431300.10
2017-06-2009:301298.171299.301297.791298.26
2017-06-2009:001298.821301.531297.891298.60
2017-06-1915:001286.421286.421286.051286.05
2017-06-1914:301285.821286.981285.281286.66
2017-06-1914:001285.861286.021284.741285.61
2017-06-1913:301286.981287.251285.881285.89
2017-06-1913:001286.891287.761286.791286.99
2017-06-1912:301287.331287.841286.631286.98
2017-06-1912:00
2017-06-1911:301287.201287.491287.201287.49
2017-06-1911:001286.621287.391286.621287.22
2017-06-1910:301287.401288.601286.481286.54
2017-06-1910:001288.911289.231287.141287.33
2017-06-1909:301287.651289.931286.521288.89
2017-06-1909:001285.801288.511281.251287.56
2017-06-1615:001284.861284.861284.661284.66
2017-06-1614:301285.611285.861281.721285.26
2017-06-1614:001285.411286.051284.861285.63
2017-06-1613:301283.921285.351283.451285.32
2017-06-1613:001283.901285.211283.271283.92
2017-06-1612:301287.281288.501283.421283.83
2017-06-1612:00
2017-06-1611:301282.321282.361282.321282.36
2017-06-1611:001283.841283.841281.831282.38
2017-06-1610:301281.291284.291280.761283.95
2017-06-1610:001280.451281.881280.311281.55
2017-06-1609:301284.641284.811279.641280.48
2017-06-1609:001281.331286.901281.331284.78

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