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 
2017-05-2915:001266.101266.101265.831265.83
2017-05-2914:301268.021268.091265.601266.00
2017-05-2914:001268.371268.401267.861267.97
2017-05-2913:301269.201269.631268.061268.34
2017-05-2913:001269.141269.141268.661269.14
2017-05-2912:301269.391269.851268.801269.04
2017-05-2912:00
2017-05-2911:301270.001270.101270.001270.10
2017-05-2911:001269.111270.231268.791270.07
2017-05-2910:301270.511270.521268.501269.06
2017-05-2910:001268.891271.411268.691270.61
2017-05-2909:301267.341271.221267.341268.89
2017-05-2909:001270.771270.771265.561267.37
2017-05-2615:001269.001269.001268.471268.47
2017-05-2614:301270.281270.971269.281269.34
2017-05-2614:001271.351271.351268.641270.22
2017-05-2613:301271.391272.121271.301271.39
2017-05-2613:001272.071272.081270.861271.31
2017-05-2612:301271.641272.321271.041272.19
2017-05-2612:00
2017-05-2611:301272.261272.411272.261272.41
2017-05-2611:001272.941273.001271.151272.27
2017-05-2610:301273.331274.091273.081273.09
2017-05-2610:001273.081274.001272.751273.14
2017-05-2609:301274.461275.261272.761273.04
2017-05-2609:001279.471279.471273.911274.55
2017-05-2515:001278.621278.621278.331278.33
2017-05-2514:301279.341280.811278.121278.35
2017-05-2514:001279.871280.241279.071279.36
2017-05-2513:301279.791280.801279.501279.82
2017-05-2513:001280.901280.961279.691279.76
2017-05-2512:301280.331281.711280.261280.99
2017-05-2512:00
2017-05-2511:301280.651280.721280.651280.72
2017-05-2511:001278.801280.801278.221280.74
2017-05-2510:301278.051281.261278.051278.94
2017-05-2510:001276.011277.671275.261277.67
2017-05-2509:301272.901277.301272.661275.96
2017-05-2509:001276.431276.431272.301273.09
2017-05-2415:001280.381280.381280.231280.23
2017-05-2414:301278.251280.091278.001280.09
2017-05-2414:001276.891278.371276.891278.09
2017-05-2413:301276.811278.001276.581276.88
2017-05-2413:001279.601279.851276.771276.84
2017-05-2412:301277.241279.401276.871279.29
2017-05-2412:00
2017-05-2411:301277.661277.691277.661277.69
2017-05-2411:001277.841277.841275.641277.49
2017-05-2410:301278.921279.201277.521277.84
2017-05-2410:001279.651280.311278.681279.11
2017-05-2409:301280.981281.381278.171279.65
2017-05-2409:001286.371286.981280.771280.92
2017-05-2315:001274.601274.611274.601274.61
2017-05-2314:301276.941276.961273.531274.49
2017-05-2314:001278.301278.461276.771276.93
2017-05-2313:301278.281278.971278.141278.30
2017-05-2313:001277.981278.931277.981278.35
2017-05-2312:301278.581280.141277.651277.91
2017-05-2312:00
2017-05-2311:301278.031278.031277.811277.81
2017-05-2311:001277.191278.581277.161278.03
2017-05-2310:301277.931278.321277.061277.44
2017-05-2310:001280.921281.111277.441277.92
2017-05-2309:301279.521281.881279.401280.96
2017-05-2309:001277.691280.761276.481279.56
2017-05-2215:001279.651279.651279.361279.36
2017-05-2214:301277.731279.821277.671279.63
2017-05-2214:001277.931278.811277.591277.66
2017-05-2213:301278.751279.601277.901277.90
2017-05-2213:001279.561279.661278.641278.77
2017-05-2212:301279.641280.271279.021279.52
2017-05-2212:00
2017-05-2211:301278.771278.771278.771278.77
2017-05-2211:001277.651279.231277.041279.00
2017-05-2210:301278.891279.081277.661277.75
2017-05-2210:001278.361279.781276.831278.99
2017-05-2209:301282.671282.671278.051278.34
2017-05-2209:001285.721285.851281.271282.86
2017-05-1915:001278.671278.671278.271278.27
2017-05-1914:301280.881280.881278.761279.20
2017-05-1914:001278.431281.371278.431280.90
2017-05-1913:301277.291278.701277.221278.37
2017-05-1913:001275.621277.401275.621277.25
2017-05-1912:301268.601276.091268.561275.73
2017-05-1912:00
2017-05-1911:301267.941268.101267.941268.10
2017-05-1911:001267.211268.201266.511267.91
2017-05-1910:301266.771268.671266.701267.15
2017-05-1910:001265.931267.321264.961267.07
2017-05-1909:301268.071269.821265.801266.22
2017-05-1909:001270.871270.881265.811267.81
2017-05-1815:001267.391267.391267.261267.26
2017-05-1814:301269.051269.051267.851267.86
2017-05-1814:001267.171269.501267.071269.11
2017-05-1813:301266.181267.751265.881267.61
2017-05-1813:001265.721266.801265.131266.09
2017-05-1812:301267.921267.921265.561265.60
2017-05-1812:00
2017-05-1811:301268.961269.161268.961269.16
2017-05-1811:001265.621269.021265.621268.90
2017-05-1810:301266.241266.991264.851265.68
2017-05-1810:001267.051267.061264.311266.11
2017-05-1809:301272.411272.821266.951266.95
2017-05-1809:001268.151273.171268.151272.45
2017-05-1715:001288.271288.271288.101288.10
2017-05-1714:301289.041289.501287.031288.51
2017-05-1714:001287.951289.221287.951289.13
2017-05-1713:301288.861289.341287.721287.88
2017-05-1713:001288.611289.421288.571288.79
2017-05-1712:301288.921289.401288.311288.52
2017-05-1712:00
2017-05-1711:301290.471290.471290.281290.28
2017-05-1711:001289.201290.881288.841290.57
2017-05-1710:301289.381289.741288.461289.15
2017-05-1710:001289.791290.401288.411289.43
2017-05-1709:301289.181290.021286.911290.02
2017-05-1709:001297.381297.381287.721289.09
2017-05-1615:001307.771308.131307.771308.13
2017-05-1614:301305.791308.081304.941307.51
2017-05-1614:001305.431305.931304.521305.66
2017-05-1613:301305.631305.661304.741305.34
2017-05-1613:001304.511305.821304.261305.71
2017-05-1612:301303.631304.661302.771304.29
2017-05-1612:00
2017-05-1611:301301.931301.931301.921301.92
2017-05-1611:001305.821306.171302.131302.17
2017-05-1610:301305.481307.641305.111305.76
2017-05-1610:001306.351306.701305.361305.42
2017-05-1609:301307.381308.441306.081306.59
2017-05-1609:001306.961308.761306.181307.43
2017-05-1515:001298.661298.771298.661298.77
2017-05-1514:301295.501298.541295.251298.54
2017-05-1514:001295.661296.381295.401295.57
2017-05-1513:301296.231296.311295.341295.69
2017-05-1513:001295.591296.471295.351296.33
2017-05-1512:301298.141298.141295.241295.50
2017-05-1512:00
2017-05-1511:301298.511298.651298.511298.65
2017-05-1511:001299.061299.951297.801298.48
2017-05-1510:301299.871300.711298.671298.93
2017-05-1510:001298.201300.861298.201299.86
2017-05-1509:301299.321300.511298.131298.22
2017-05-1509:001302.701303.711298.421299.65
2017-05-1215:001305.651305.791305.651305.79
2017-05-1214:301303.741305.111303.381305.11
2017-05-1214:001303.101304.141303.101303.86
2017-05-1213:301302.991303.661302.751303.21
2017-05-1213:001301.001303.911301.001303.17
2017-05-1212:301299.621302.051298.901301.38
2017-05-1212:00
2017-05-1211:301299.251299.251299.121299.12
2017-05-1211:001300.421301.471298.801299.58
2017-05-1210:301303.121304.191300.431300.43
2017-05-1210:001302.591304.521302.501303.04
2017-05-1209:301302.491304.731301.541302.56
2017-05-1209:001303.801306.081302.471302.47
2017-05-1115:001309.391309.531309.391309.53
2017-05-1114:301312.031313.511308.701309.48
2017-05-1114:001313.291313.641312.151312.15
2017-05-1113:301315.341315.781313.211313.31
2017-05-1113:001311.791315.491311.781315.36
2017-05-1112:301310.761312.071310.311311.83
2017-05-1112:00
2017-05-1111:301311.251311.501311.251311.50
2017-05-1111:001309.731311.451309.551311.24
2017-05-1110:301310.751310.751307.861309.58
2017-05-1110:001309.001311.061308.611310.55
2017-05-1109:301310.831312.091308.751309.06
2017-05-1109:001316.251316.251310.951310.97
2017-05-1015:001319.721319.721319.541319.54
2017-05-1014:301318.861320.961318.371319.26
2017-05-1014:001317.801319.061317.631318.96
2017-05-1013:301315.261317.861315.261317.73
2017-05-1013:001318.421318.531315.311315.34
2017-05-1012:301320.621321.321318.351318.63
2017-05-1012:00
2017-05-1011:301322.461322.461322.441322.44
2017-05-1011:001323.961324.011321.881322.37
2017-05-1010:301325.321325.951323.901323.90
2017-05-1010:001324.451326.151324.421325.36
2017-05-1009:301323.561325.541323.471324.52
2017-05-1009:001325.181325.181322.741323.69
2017-05-0915:001322.421322.551322.421322.55
2017-05-0914:301320.811323.991320.741322.26
2017-05-0914:001320.741322.851320.051320.61
2017-05-0913:301327.071329.081320.231320.82
2017-05-0913:001321.771328.211321.501327.18
2017-05-0912:301321.101321.671318.141321.67
2017-05-0912:00
2017-05-0911:301323.401323.841323.401323.84
2017-05-0911:001321.651323.551321.611323.39
2017-05-0910:301321.381322.391321.071321.63
2017-05-0910:001321.761322.931321.211321.33
2017-05-0909:301323.741324.891321.391321.88
2017-05-0909:001326.511326.631320.731323.51
2017-05-0815:001326.411326.471326.411326.47
2017-05-0814:301325.751327.491325.751326.38
2017-05-0814:001324.731327.141324.731325.76
2017-05-0813:301326.091326.421324.611324.64
2017-05-0813:001325.021326.641324.921325.96
2017-05-0812:301323.751326.091322.581325.42
2017-05-0812:00
2017-05-0811:301323.371323.411323.371323.41
2017-05-0811:001324.371325.251323.461323.58
2017-05-0810:301321.821324.891321.111324.51
2017-05-0810:001323.071324.181321.661321.79
2017-05-0809:301319.921324.531319.921323.09
2017-05-0809:001316.671320.021315.921319.88
2017-05-0215:001305.231305.361305.231305.36
2017-05-0214:301304.211304.971302.711304.76
2017-05-0214:001305.931306.261303.131304.25
2017-05-0213:301304.551307.761304.551305.79
2017-05-0213:001304.401305.381304.371304.41
2017-05-0212:301304.381305.771303.381305.06
2017-05-0212:00
2017-05-0211:301303.791304.101303.791304.10
2017-05-0211:001302.121304.271302.121303.79
2017-05-0210:301303.761304.581302.061302.26
2017-05-0210:001303.701304.541302.601303.53
2017-05-0209:301300.871303.871300.251303.71
2017-05-0209:001297.361303.451297.361301.24
2017-05-0115:001295.351295.351295.351295.35
2017-05-0114:301293.321295.591292.921295.36
2017-05-0114:001292.371293.211291.991293.13
2017-05-0113:301290.871292.471290.521292.31
2017-05-0113:001290.351291.351290.171290.82
2017-05-0112:301287.481290.621287.481290.50
2017-05-0112:00
2017-05-0111:301287.061287.441287.061287.44
2017-05-0111:001286.851287.121286.231287.02
2017-05-0110:301283.871287.731283.871286.89
2017-05-0110:001284.651285.121283.721283.72
2017-05-0109:301283.611285.221281.221284.70
2017-05-0109:001286.831288.191283.361283.54
2017-04-2815:001283.821283.821283.521283.52
2017-04-2814:301282.601284.441282.601284.44
2017-04-2814:001281.651283.301280.951282.63
2017-04-2813:301283.521286.191281.571281.91
2017-04-2813:001281.281283.881281.121283.60
2017-04-2812:301281.811284.511281.361281.40
2017-04-2812:00
2017-04-2811:301282.201282.311282.201282.31
2017-04-2811:001280.561282.511280.301282.04
2017-04-2810:301280.881281.091279.471280.48
2017-04-2810:001280.381281.251279.611281.06
2017-04-2809:301279.831281.401279.721280.39
2017-04-2809:001276.351282.641276.351279.85
2017-04-2715:001277.551277.551277.091277.09
2017-04-2714:301275.941278.971275.471278.97
2017-04-2714:001275.651276.571275.471276.06
2017-04-2713:301275.971276.021275.141275.63
2017-04-2713:001274.251276.881274.251275.98
2017-04-2712:301275.841277.031273.361274.43
2017-04-2712:00
2017-04-2711:301275.571275.571275.531275.53
2017-04-2711:001274.751275.831273.241275.50
2017-04-2710:301274.951275.331273.681274.73
2017-04-2710:001273.671275.331273.521274.79
2017-04-2709:301269.441274.491269.271273.59
2017-04-2709:001271.531274.191269.451269.45
2017-04-2615:001275.371275.621275.371275.62
2017-04-2614:301274.011275.971273.921274.73
2017-04-2614:001274.211275.371273.981274.08
2017-04-2613:301272.051274.331272.051274.19
2017-04-2613:001272.371272.741269.831271.96
2017-04-2612:301271.401273.121271.401272.48
2017-04-2612:00
2017-04-2611:301270.891271.301270.891271.30
2017-04-2611:001270.321270.961269.601270.96
2017-04-2610:301269.591270.361267.651270.31
2017-04-2610:001269.461270.131269.141269.48
2017-04-2609:301268.301270.491267.701269.37
2017-04-2609:001267.131271.361266.891268.12
2017-04-2515:001257.961257.961257.461257.46
2017-04-2514:301256.941260.771256.941258.39
2017-04-2514:001255.021257.511255.021256.85
2017-04-2513:301257.641257.881254.841254.84
2017-04-2513:001255.601258.081255.461257.66
2017-04-2512:301257.071258.111254.681255.68
2017-04-2512:00
2017-04-2511:301255.911256.031255.911256.03
2017-04-2511:001252.101256.421252.031255.83
2017-04-2510:301249.101252.371249.091251.94
2017-04-2510:001247.571249.131246.431249.11
2017-04-2509:301246.971247.581245.441247.38
2017-04-2509:001240.791247.641240.341246.92
2017-04-2415:001243.131243.131242.571242.57
2017-04-2414:301243.761244.801243.161243.16
2017-04-2414:001242.711244.561242.671243.40
2017-04-2413:301242.391243.631242.171242.70
2017-04-2413:001244.271244.671242.111242.34
2017-04-2412:301244.421245.181243.281244.53
2017-04-2412:00
2017-04-2411:301244.391244.391244.261244.26
2017-04-2411:001243.811245.721243.811244.51
2017-04-2410:301245.031245.031242.391243.75
2017-04-2410:001245.001245.601243.151245.11
2017-04-2409:301242.161244.801241.441244.56
2017-04-2409:001249.241250.461240.561241.70
2017-04-2115:001234.371234.371233.891233.89
2017-04-2114:301235.171236.361234.401235.97
2017-04-2114:001231.161235.151230.281235.15
2017-04-2113:301228.791231.291228.101231.29
2017-04-2113:001229.881229.911228.711228.74
2017-04-2112:301228.081230.041226.791229.88
2017-04-2112:00
2017-04-2111:301231.041231.041230.821230.82
2017-04-2111:001226.351230.851226.161230.75
2017-04-2110:301226.171226.771225.311226.36
2017-04-2110:001226.021226.421225.231226.17
2017-04-2109:301226.701227.781225.951226.41
2017-04-2109:001231.761231.761225.261226.93
2017-04-2015:001217.451217.451217.331217.33
2017-04-2014:301220.091221.091216.771217.26
2017-04-2014:001221.361221.721219.701220.01
2017-04-2013:301221.971222.311221.181221.39
2017-04-2013:001220.891222.261220.781222.24
2017-04-2012:301219.221221.061219.001220.89
2017-04-2012:00
2017-04-2011:301219.851219.851219.711219.71
2017-04-2011:001221.241221.521219.391219.89
2017-04-2010:301218.211221.471218.101221.21
2017-04-2010:001220.201220.201218.111218.30
2017-04-2009:301220.611221.951219.201219.91
2017-04-2009:001216.381221.171214.611220.39

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