業種別株価指数 小売業 30分足 時系列データ

業種別株価指数 小売業
 
 
始値 
高値 
安値 
終値 
2017-05-2615:001177.001177.001176.651176.65
2017-05-2614:301178.321178.611176.791177.28
2017-05-2614:001179.051179.051176.511178.36
2017-05-2613:301179.241179.331178.911179.10
2017-05-2613:001180.491180.511178.911179.24
2017-05-2612:301179.821180.771179.321180.52
2017-05-2612:00
2017-05-2611:301180.261180.401180.261180.40
2017-05-2611:001180.891181.001179.421180.29
2017-05-2610:301181.561182.671180.921180.92
2017-05-2610:001181.981182.161181.501181.54
2017-05-2609:301183.831183.831181.321182.13
2017-05-2609:001186.031186.891182.431183.88
2017-05-2515:001185.441185.441185.311185.31
2017-05-2514:301186.651187.301185.131185.45
2017-05-2514:001187.191187.601186.661186.77
2017-05-2513:301187.241187.681187.031187.15
2017-05-2513:001188.081188.231186.991187.26
2017-05-2512:301188.291188.411186.061188.02
2017-05-2512:00
2017-05-2511:301188.641188.831188.641188.83
2017-05-2511:001189.591189.751188.201188.70
2017-05-2510:301188.551189.761188.411189.76
2017-05-2510:001188.671188.691186.071188.11
2017-05-2509:301187.761188.801187.601188.72
2017-05-2509:001187.921191.531187.801187.85
2017-05-2415:001188.741188.741188.721188.72
2017-05-2414:301187.041189.161187.021189.08
2017-05-2414:001186.911187.641186.871187.10
2017-05-2413:301186.701187.531186.521186.85
2017-05-2413:001187.331187.511186.491186.67
2017-05-2412:301187.621187.971186.991187.24
2017-05-2412:00
2017-05-2411:301187.361187.361187.301187.30
2017-05-2411:001187.781187.781186.041187.35
2017-05-2410:301188.411188.411187.231187.72
2017-05-2410:001186.961188.871186.831188.37
2017-05-2409:301187.151187.661185.551186.92
2017-05-2409:001191.061191.061186.621187.16
2017-05-2315:001184.401184.571184.401184.57
2017-05-2314:301185.701185.701183.201184.45
2017-05-2314:001187.201187.281185.411185.68
2017-05-2313:301188.221188.221187.221187.27
2017-05-2313:001188.731188.841187.741188.20
2017-05-2312:301189.341189.901187.841188.70
2017-05-2312:00
2017-05-2311:301189.131189.131188.741188.74
2017-05-2311:001189.771189.771188.411189.17
2017-05-2310:301187.191189.901187.161189.83
2017-05-2310:001187.371187.471185.721187.19
2017-05-2309:301187.531188.801186.901187.40
2017-05-2309:001185.771188.871185.771187.45
2017-05-2215:001186.071186.071185.911185.91
2017-05-2214:301185.411186.161185.231186.11
2017-05-2214:001185.921186.571185.411185.44
2017-05-2213:301186.331186.461185.671185.93
2017-05-2213:001186.561186.831186.131186.37
2017-05-2212:301183.721186.621182.211186.59
2017-05-2212:00
2017-05-2211:301183.271183.271182.961182.96
2017-05-2211:001184.771185.381183.331183.53
2017-05-2210:301183.341184.901183.001184.77
2017-05-2210:001183.311184.311182.991183.58
2017-05-2209:301186.191187.391183.171183.23
2017-05-2209:001179.241186.321178.641185.98
2017-05-1915:001180.501180.501180.061180.06
2017-05-1914:301181.421181.421179.951180.90
2017-05-1914:001179.201181.541179.121181.33
2017-05-1913:301178.931179.561178.861179.23
2017-05-1913:001178.491179.421178.261178.91
2017-05-1912:301178.731178.781177.821178.57
2017-05-1912:00
2017-05-1911:301178.691178.791178.691178.79
2017-05-1911:001178.021179.311177.401178.68
2017-05-1910:301180.201181.351177.911178.00
2017-05-1910:001176.881180.861176.191180.21
2017-05-1909:301180.711180.711176.801177.17
2017-05-1909:001183.181183.181178.361180.67
2017-05-1815:001183.201183.201182.971182.97
2017-05-1814:301183.001183.491182.451183.25
2017-05-1814:001181.221183.261181.151183.04
2017-05-1813:301180.221181.881179.961181.80
2017-05-1813:001179.971181.631179.971180.19
2017-05-1812:301178.921180.271178.911179.90
2017-05-1812:00
2017-05-1811:301179.401179.401179.311179.31
2017-05-1811:001177.011179.731176.861179.42
2017-05-1810:301177.571178.031176.061177.00
2017-05-1810:001176.991178.021176.361177.69
2017-05-1809:301179.621179.851176.241176.82
2017-05-1809:001174.021181.031174.021179.84
2017-05-1715:001184.721184.721184.291184.29
2017-05-1714:301184.011184.541183.341184.54
2017-05-1714:001182.771184.151182.761184.11
2017-05-1713:301182.791183.261182.091182.68
2017-05-1713:001182.611183.141182.281182.79
2017-05-1712:301180.061182.671179.851182.54
2017-05-1712:00
2017-05-1711:301181.001181.001180.831180.83
2017-05-1711:001181.621182.631181.131181.13
2017-05-1710:301181.511181.741180.251181.68
2017-05-1710:001180.321182.461180.321181.49
2017-05-1709:301179.041180.321177.621180.32
2017-05-1709:001180.661182.071177.461179.04
2017-05-1615:001186.711186.861186.711186.86
2017-05-1614:301185.571186.941184.731186.73
2017-05-1614:001184.971185.781184.641185.62
2017-05-1613:301184.821185.131184.651184.97
2017-05-1613:001184.161185.041183.911184.76
2017-05-1612:301185.251187.681184.091184.16
2017-05-1612:00
2017-05-1611:301184.981185.101184.981185.10
2017-05-1611:001184.591186.581184.181184.96
2017-05-1610:301187.201187.981184.621184.62
2017-05-1610:001186.081187.201185.191187.20
2017-05-1609:301188.621189.671185.951186.12
2017-05-1609:001187.811190.771187.111188.45
2017-05-1515:001191.051191.081191.051191.08
2017-05-1514:301188.411190.831188.411190.75
2017-05-1514:001187.461188.651187.461188.47
2017-05-1513:301188.431188.521187.371187.40
2017-05-1513:001190.701190.701188.451188.45
2017-05-1512:301188.911193.381188.911190.74
2017-05-1512:00
2017-05-1511:301188.401188.401188.281188.28
2017-05-1511:001189.461189.871187.401188.44
2017-05-1510:301190.731191.531188.321189.44
2017-05-1510:001185.661190.961185.661190.78
2017-05-1509:301186.531187.701184.961185.67
2017-05-1509:001182.181187.011182.051186.66
2017-05-1215:001185.491185.491185.451185.45
2017-05-1214:301185.061186.211184.891185.58
2017-05-1214:001183.721185.511183.171185.01
2017-05-1213:301183.241183.971183.121183.64
2017-05-1213:001183.701183.981183.051183.24
2017-05-1212:301181.411183.961181.411183.76
2017-05-1212:00
2017-05-1211:301181.761181.761181.571181.57
2017-05-1211:001182.801183.101180.921182.24
2017-05-1210:301182.011184.841182.011182.89
2017-05-1210:001183.481183.481180.921182.19
2017-05-1209:301181.601185.201181.601183.60
2017-05-1209:001176.751183.471176.751181.46
2017-05-1115:001177.941177.941177.801177.80
2017-05-1114:301178.831179.641177.931178.37
2017-05-1114:001178.871179.811178.801178.81
2017-05-1113:301178.081179.051177.991178.83
2017-05-1113:001176.601178.341176.421178.10
2017-05-1112:301177.561178.501176.161176.61
2017-05-1112:00
2017-05-1111:301177.491177.671177.491177.67
2017-05-1111:001177.581177.611176.931177.38
2017-05-1110:301179.191179.191177.241177.60
2017-05-1110:001178.651179.661178.621179.26
2017-05-1109:301178.371178.721177.131178.62
2017-05-1109:001181.911182.271177.781178.28
2017-05-1015:001180.851180.851180.661180.66
2017-05-1014:301180.361182.101180.191180.98
2017-05-1014:001178.941180.251178.941180.25
2017-05-1013:301179.581180.581178.701178.92
2017-05-1013:001183.681183.681179.381179.62
2017-05-1012:301181.291183.741181.191183.74
2017-05-1012:00
2017-05-1011:301182.881182.881182.721182.72
2017-05-1011:001183.151183.381182.531182.90
2017-05-1010:301185.611185.671183.361183.36
2017-05-1010:001183.441186.261183.341185.61
2017-05-1009:301183.681184.931183.211183.39
2017-05-1009:001185.491186.911183.461183.69
2017-05-0915:001182.181182.181182.171182.17
2017-05-0914:301181.901182.451181.141182.07
2017-05-0914:001182.681183.121181.951181.99
2017-05-0913:301181.361182.811181.051182.67
2017-05-0913:001181.611182.081181.111181.34
2017-05-0912:301181.921182.341180.621181.65
2017-05-0912:00
2017-05-0911:301182.601182.601182.591182.59
2017-05-0911:001181.791182.921181.611182.45
2017-05-0910:301183.471183.811181.801181.86
2017-05-0910:001181.301183.471181.041183.47
2017-05-0909:301184.451184.451181.161181.38
2017-05-0909:001181.751186.011181.521184.37
2017-05-0815:001179.101179.101179.071179.07
2017-05-0814:301178.301179.501178.101178.95
2017-05-0814:001175.861178.611175.771178.32
2017-05-0813:301177.081177.261175.621175.82
2017-05-0813:001176.681178.931176.651177.07
2017-05-0812:301173.101177.231172.951176.66
2017-05-0812:00
2017-05-0811:301172.891172.891172.891172.89
2017-05-0811:001173.941173.941172.641172.98
2017-05-0810:301171.471174.091171.331173.97
2017-05-0810:001174.491174.971171.411171.47
2017-05-0809:301171.171174.751170.451174.61
2017-05-0809:001162.861171.341162.381171.15
2017-05-0215:001151.091151.261151.091151.26
2017-05-0214:301150.551151.051149.441150.72
2017-05-0214:001150.451151.511149.471150.47
2017-05-0213:301150.431150.921149.711150.47
2017-05-0213:001150.651150.971150.401150.54
2017-05-0212:301152.191152.871150.701150.70
2017-05-0212:00
2017-05-0211:301152.411152.471152.411152.47
2017-05-0211:001152.121153.041152.101152.30
2017-05-0210:301154.241154.251151.831152.12
2017-05-0210:001152.711154.331152.711154.09
2017-05-0209:301151.681152.641149.621152.56
2017-05-0209:001145.971152.611145.971151.80
2017-05-0115:001140.741140.881140.741140.88
2017-05-0114:301139.451140.861139.451140.62
2017-05-0114:001139.011139.811138.881139.40
2017-05-0113:301138.691139.071138.431139.07
2017-05-0113:001140.751140.871138.601138.65
2017-05-0112:301140.351141.071140.041140.80
2017-05-0112:00
2017-05-0111:301140.661140.761140.661140.76
2017-05-0111:001140.401140.661139.031140.61
2017-05-0110:301139.571141.911139.521140.43
2017-05-0110:001138.891139.791138.771139.55
2017-05-0109:301137.331139.111136.731138.71
2017-05-0109:001139.721140.651136.981137.31
2017-04-2815:001141.961142.031141.961142.03
2017-04-2814:301141.281142.181141.041141.97
2017-04-2814:001141.051141.661141.051141.34
2017-04-2813:301142.251142.711140.031141.13
2017-04-2813:001143.151143.601142.171142.28
2017-04-2812:301143.781143.781140.531143.12
2017-04-2812:00
2017-04-2811:301143.711143.711143.691143.69
2017-04-2811:001142.931143.841142.761143.69
2017-04-2810:301142.881142.881141.901142.87
2017-04-2810:001142.531143.471141.461142.99
2017-04-2809:301145.611145.631142.501142.53
2017-04-2809:001144.991146.551143.781145.59
2017-04-2715:001144.871144.871144.841144.84
2017-04-2714:301142.951145.311142.521145.31
2017-04-2714:001143.721143.721142.121142.97
2017-04-2713:301144.191144.321143.381143.65
2017-04-2713:001144.901146.281144.171144.18
2017-04-2712:301144.461144.931143.021144.93
2017-04-2712:00
2017-04-2711:301144.091144.091144.081144.08
2017-04-2711:001143.131144.131142.861144.13
2017-04-2710:301145.271145.291142.051143.07
2017-04-2710:001145.731147.131145.291145.30
2017-04-2709:301146.641147.861145.781145.78
2017-04-2709:001141.221147.661141.081146.47
2017-04-2615:001141.521141.521141.411141.41
2017-04-2614:301140.931141.911140.241140.91
2017-04-2614:001141.361141.811140.861140.90
2017-04-2613:301140.881141.901140.791141.32
2017-04-2613:001137.111140.651137.111140.65
2017-04-2612:301139.251139.381136.351137.11
2017-04-2612:00
2017-04-2611:301140.281140.351140.281140.35
2017-04-2611:001138.621140.531138.331140.42
2017-04-2610:301136.271138.671136.191138.67
2017-04-2610:001138.201138.411136.151136.24
2017-04-2609:301138.781139.941138.121138.27
2017-04-2609:001139.841139.841136.081138.84
2017-04-2515:001140.121140.121139.871139.87
2017-04-2514:301139.341142.041139.261140.57
2017-04-2514:001137.581139.521137.581139.18
2017-04-2513:301138.371138.401137.351137.58
2017-04-2513:001136.331138.491136.331138.38
2017-04-2512:301138.121138.151135.631136.27
2017-04-2512:00
2017-04-2511:301137.471137.471137.061137.06
2017-04-2511:001136.141138.351136.041137.51
2017-04-2510:301135.751137.121135.751136.11
2017-04-2510:001134.551136.191134.121135.83
2017-04-2509:301136.421137.101133.651134.53
2017-04-2509:001137.901138.511134.131136.25
2017-04-2415:001139.371139.371139.051139.05
2017-04-2414:301139.631140.721139.551139.55
2017-04-2414:001137.521139.501137.491139.30
2017-04-2413:301137.261137.531137.081137.42
2017-04-2413:001137.011137.501136.591137.22
2017-04-2412:301135.851137.081134.081137.08
2017-04-2412:00
2017-04-2411:301136.501136.611136.501136.61
2017-04-2411:001136.231136.851135.861136.44
2017-04-2410:301134.611136.671133.931136.17
2017-04-2410:001136.471136.561134.361134.53
2017-04-2409:301137.921139.771135.311136.15
2017-04-2409:001136.051137.701134.921137.56
2017-04-2115:001126.481126.481126.451126.45
2017-04-2114:301125.781127.611125.601127.61
2017-04-2114:001123.651125.811123.161125.81
2017-04-2113:301122.381123.641122.211123.64
2017-04-2113:001121.831122.531121.461122.43
2017-04-2112:301122.881122.881120.861122.01
2017-04-2112:00
2017-04-2111:301123.771123.771123.751123.75
2017-04-2111:001123.781123.951123.061123.75
2017-04-2110:301123.321125.021123.321123.78
2017-04-2110:001123.211124.281122.671123.30
2017-04-2109:301126.651126.651122.451123.25
2017-04-2109:001127.551128.251125.851126.82
2017-04-2015:001123.711123.711123.491123.49
2017-04-2014:301126.541126.541123.461124.08
2017-04-2014:001126.761127.371126.171126.48
2017-04-2013:301125.511127.011125.431126.80
2017-04-2013:001122.681125.631122.671125.63
2017-04-2012:301124.201124.251121.501122.64
2017-04-2012:00
2017-04-2011:301124.481124.581124.481124.58
2017-04-2011:001124.241126.371123.991124.31
2017-04-2010:301122.491124.171120.481124.17
2017-04-2010:001123.731123.731120.771122.40
2017-04-2009:301124.691124.711123.421123.81
2017-04-2009:001124.231124.921121.361124.51
2017-04-1915:001122.451122.451121.931121.93
2017-04-1914:301123.651123.761122.321122.44
2017-04-1914:001121.161123.801119.981123.68
2017-04-1913:301119.291121.251119.111121.08
2017-04-1913:001120.361121.051119.201119.23
2017-04-1912:301124.231124.331119.441120.26
2017-04-1912:00
2017-04-1911:301125.121125.211125.121125.21
2017-04-1911:001122.721125.181122.721124.87
2017-04-1910:301124.061124.151122.121122.77
2017-04-1910:001124.761126.421123.911124.01
2017-04-1909:301122.821126.011122.821124.80
2017-04-1909:001118.801123.241118.351122.82

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