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 
2017-03-0115:001126.601126.781126.601126.78
2017-03-0114:301126.821126.971125.831126.62
2017-03-0114:001125.901126.721125.521126.72
2017-03-0113:301123.681126.611123.681125.89
2017-03-0113:001123.161124.941123.031123.61
2017-03-0112:301123.241124.451122.151123.45
2017-03-0112:00
2017-03-0111:301119.581119.821119.581119.82
2017-03-0111:001118.781121.971117.421119.68
2017-03-0110:301126.621126.681118.771118.77
2017-03-0110:001125.961127.511124.901126.76
2017-03-0109:301126.691127.521125.691125.86
2017-03-0109:001122.571127.571120.921126.96
2017-02-2815:001117.891117.891117.701117.70
2017-02-2814:301121.811121.981117.981118.30
2017-02-2814:001122.181122.631121.431121.82
2017-02-2813:301122.861123.161122.131122.18
2017-02-2813:001123.631124.181122.861122.86
2017-02-2812:301125.221125.381123.631123.63
2017-02-2812:00
2017-02-2811:301125.361125.361125.161125.16
2017-02-2811:001124.271125.421123.991125.42
2017-02-2810:301123.681125.271123.641124.26
2017-02-2810:001120.951123.791120.951123.66
2017-02-2809:301121.601121.891120.031120.97
2017-02-2809:001116.711122.051116.711121.61
2017-02-2715:001114.401114.401114.151114.15
2017-02-2714:301114.731115.261113.641114.69
2017-02-2714:001114.611115.571114.591114.64
2017-02-2713:301115.661115.811114.361114.44
2017-02-2713:001115.591117.101115.591115.83
2017-02-2712:301113.111115.591112.661115.59
2017-02-2712:00
2017-02-2711:301110.311110.311110.161110.16
2017-02-2711:001110.311110.551109.671110.23
2017-02-2710:301108.191110.881107.481110.14
2017-02-2710:001113.321113.731105.221107.85
2017-02-2709:301112.261113.371111.961113.26
2017-02-2709:001106.691112.171106.591112.17
2017-02-2415:001112.181112.381112.181112.38
2017-02-2414:301113.031113.071111.401112.57
2017-02-2414:001113.281113.491112.391113.14
2017-02-2413:301111.721113.321111.721113.32
2017-02-2413:001113.481113.601110.221111.68
2017-02-2412:301115.211115.281113.531113.53
2017-02-2412:00
2017-02-2411:301115.981115.981115.951115.95
2017-02-2411:001116.231117.211115.641115.95
2017-02-2410:301115.591116.411115.421116.25
2017-02-2410:001113.761115.951113.681115.65
2017-02-2409:301109.771113.901109.771113.90
2017-02-2409:001109.301112.141109.201109.73
2017-02-2315:001123.131123.131123.021123.02
2017-02-2314:301120.971123.271120.721123.27
2017-02-2314:001122.671122.691120.691120.96
2017-02-2313:301122.801123.251122.491122.76
2017-02-2313:001122.241122.761121.441122.74
2017-02-2312:301122.111122.971121.961122.30
2017-02-2312:00
2017-02-2311:301121.491121.691121.491121.69
2017-02-2311:001120.111121.511120.081121.47
2017-02-2310:301120.181120.651119.911120.10
2017-02-2310:001119.641120.601118.501120.18
2017-02-2309:301121.271122.091119.601119.60
2017-02-2309:001121.681122.411120.081121.07
2017-02-2215:001121.861122.141121.861122.14
2017-02-2214:301121.821121.941120.571121.46
2017-02-2214:001121.321122.171121.001121.82
2017-02-2213:301119.811121.401119.481121.32
2017-02-2213:001120.991121.181119.891119.91
2017-02-2212:301119.321121.031119.021120.90
2017-02-2212:00
2017-02-2211:301119.141119.141119.011119.01
2017-02-2211:001118.971119.411118.531119.16
2017-02-2210:301120.821121.901118.831118.83
2017-02-2210:001120.961120.981119.861120.72
2017-02-2209:301119.931121.921119.671120.86
2017-02-2209:001125.841125.951119.821119.99
2017-02-2115:001123.771123.841123.771123.84
2017-02-2114:301123.891124.501123.761123.85
2017-02-2114:001124.451124.541123.581123.94
2017-02-2113:301125.001125.151124.531124.53
2017-02-2113:001124.961125.911124.941125.06
2017-02-2112:301124.821125.061123.831124.84
2017-02-2112:00
2017-02-2111:301122.331122.331122.311122.31
2017-02-2111:001124.111124.211122.281122.28
2017-02-2110:301122.841124.401122.841124.24
2017-02-2110:001121.111123.101120.581123.02
2017-02-2109:301120.831121.261119.851121.16
2017-02-2109:001115.191121.231115.191120.86
2017-02-2015:001114.101114.261114.101114.26
2017-02-2014:301114.041114.971113.841114.32
2017-02-2014:001113.521114.401113.231114.05
2017-02-2013:301113.681114.101113.201113.53
2017-02-2013:001114.221114.241113.431113.64
2017-02-2012:301112.971114.531112.681114.17
2017-02-2012:00
2017-02-2011:301111.531111.531111.331111.33
2017-02-2011:001109.911111.681109.911111.60
2017-02-2010:301109.341110.271109.301109.89
2017-02-2010:001110.111110.151109.081109.31
2017-02-2009:301109.361110.681109.361110.13
2017-02-2009:001109.911109.931107.581109.32
2017-02-1715:001109.831109.831109.621109.62
2017-02-1714:301109.951109.951108.641109.80
2017-02-1714:001109.961110.051109.361109.93
2017-02-1713:301108.151110.341108.151110.00
2017-02-1713:001107.721108.381107.651108.19
2017-02-1712:301108.071108.361107.071107.62
2017-02-1712:00
2017-02-1711:301109.001109.031109.001109.03
2017-02-1711:001109.071109.541108.291108.82
2017-02-1710:301110.711111.231108.851109.10
2017-02-1710:001109.381110.701109.381110.70
2017-02-1709:301106.381109.271105.441109.27
2017-02-1709:001109.021109.731106.411106.53
2017-02-1615:001114.381114.401114.381114.40
2017-02-1614:301113.251114.651112.701114.35
2017-02-1614:001114.051114.461113.301113.30
2017-02-1613:301113.711114.201112.861113.92
2017-02-1613:001114.041114.041112.981113.55
2017-02-1612:301114.411114.631113.271114.04
2017-02-1612:00
2017-02-1611:301114.631114.801114.631114.80
2017-02-1611:001113.411115.711113.411114.56
2017-02-1610:301118.041118.361111.711113.36
2017-02-1610:001118.191118.571117.681117.99
2017-02-1609:301119.321120.071118.041118.14
2017-02-1609:001123.051123.051119.271119.32
2017-02-1515:001120.981121.011120.981121.01
2017-02-1514:301121.471121.541120.521121.29
2017-02-1514:001121.721121.931120.741121.53
2017-02-1513:301121.241121.741120.951121.68
2017-02-1513:001122.091122.091120.991121.19
2017-02-1512:301123.001123.001121.291122.01
2017-02-1512:00
2017-02-1511:301122.731122.831122.731122.83
2017-02-1511:001122.001123.471121.841122.71
2017-02-1510:301122.821122.871121.981121.98
2017-02-1510:001122.851123.321122.611122.83
2017-02-1509:301122.251123.381121.801122.84
2017-02-1509:001124.371124.791122.281122.29
2017-02-1415:001116.731116.731116.721116.72
2017-02-1414:301120.991120.991116.411116.60
2017-02-1414:001120.601121.341119.221121.05
2017-02-1413:301120.731121.231120.481120.58
2017-02-1413:001120.021120.721119.271120.65
2017-02-1412:301123.701123.701119.991119.99
2017-02-1412:00
2017-02-1411:301123.281123.281123.081123.08
2017-02-1411:001121.811123.551121.811123.22
2017-02-1410:301122.401124.001121.671121.87
2017-02-1410:001123.851124.101121.551122.44
2017-02-1409:301122.541126.001122.141123.88
2017-02-1409:001125.221127.321122.521122.52
2017-02-1315:001125.091125.131125.091125.13
2017-02-1314:301124.861125.691124.171125.01
2017-02-1314:001124.621125.421124.101124.89
2017-02-1313:301126.241126.241124.551124.64
2017-02-1313:001124.821126.111124.781126.11
2017-02-1312:301124.811125.241123.941124.82
2017-02-1312:00
2017-02-1311:301123.981123.981123.911123.91
2017-02-1311:001124.031125.081123.911124.03
2017-02-1310:301121.671124.751121.671123.86
2017-02-1310:001120.381122.861120.271121.38
2017-02-1309:301122.931122.931120.271120.46
2017-02-1309:001124.661125.491120.481123.09
2017-02-1015:001117.141117.381117.141117.38
2017-02-1014:301115.261117.651115.261116.90
2017-02-1014:001115.931116.101115.001115.28
2017-02-1013:301115.141115.901114.481115.90
2017-02-1013:001115.191116.111114.861115.15
2017-02-1012:301115.811115.841115.061115.22
2017-02-1012:00
2017-02-1011:301115.201115.991115.201115.99
2017-02-1011:001115.031115.421114.601115.16
2017-02-1010:301113.711116.401113.711114.97
2017-02-1010:001111.061114.511110.341113.61
2017-02-1009:301109.951111.361109.681111.12
2017-02-1009:001111.981112.161107.761110.08
2017-02-0915:001098.521098.671098.521098.67
2017-02-0914:301100.031100.431097.481098.36
2017-02-0914:001098.301099.911098.171099.91
2017-02-0913:301098.461098.701097.121098.36
2017-02-0913:001098.181099.051098.181098.50
2017-02-0912:301099.981100.111097.401098.25
2017-02-0912:00
2017-02-0911:301101.641101.691101.641101.69
2017-02-0911:001100.741102.281100.741101.62
2017-02-0910:301097.291100.911097.121100.76
2017-02-0910:001097.041098.431096.701097.29
2017-02-0909:301097.491098.591097.021097.05
2017-02-0909:001099.731099.951096.471097.42
2017-02-0815:001101.991101.991101.751101.75
2017-02-0814:301099.301102.161099.301101.97
2017-02-0814:001099.981099.981099.171099.39
2017-02-0813:301099.131100.331099.121099.94
2017-02-0813:001097.501099.361097.501099.07
2017-02-0812:301098.221098.641096.921097.48
2017-02-0812:00
2017-02-0811:301096.511096.511096.101096.10
2017-02-0811:001095.631098.161095.521096.59
2017-02-0810:301095.911097.211095.351095.61
2017-02-0810:001097.541101.051095.661095.86
2017-02-0809:301096.281098.271096.281097.68
2017-02-0809:001094.861096.781093.531096.35
2017-02-0715:001093.961093.961093.921093.92
2017-02-0714:301096.351096.381093.831094.03
2017-02-0714:001097.231097.301095.621096.30
2017-02-0713:301095.261097.531094.751097.24
2017-02-0713:001095.001095.411094.561095.27
2017-02-0712:301094.511095.471093.701095.03
2017-02-0712:00
2017-02-0711:301094.971094.971094.881094.88
2017-02-0711:001095.921095.921094.121095.12
2017-02-0710:301094.941095.961094.421095.95
2017-02-0710:001095.361096.381094.761095.07
2017-02-0709:301096.611096.611094.741095.15
2017-02-0709:001099.251099.251095.811096.55
2017-02-0615:001104.181104.221104.181104.22
2017-02-0614:301104.091104.481103.331104.24
2017-02-0614:001103.231104.541103.041104.12
2017-02-0613:301101.601103.291101.281103.23
2017-02-0613:001101.851102.311100.221101.66
2017-02-0612:301104.041104.061101.071101.91
2017-02-0612:00
2017-02-0611:301104.691104.691104.381104.38
2017-02-0611:001104.011105.121103.571104.78
2017-02-0610:301103.491103.971102.721103.95
2017-02-0610:001103.141103.831102.401103.54
2017-02-0609:301106.691107.211103.191103.19
2017-02-0609:001109.931109.971106.021106.67
2017-02-0315:001101.771101.941101.771101.94
2017-02-0314:301103.171103.251101.961102.29
2017-02-0314:001101.161103.231101.021103.23
2017-02-0313:301103.151103.661100.981101.20
2017-02-0313:001104.091104.371102.971103.18
2017-02-0312:301099.841107.271099.841104.11
2017-02-0312:00
2017-02-0311:301099.171099.171098.811098.81
2017-02-0311:001102.481102.621098.241098.93
2017-02-0310:301101.851104.041099.661102.63
2017-02-0310:001103.971105.351101.311101.90
2017-02-0309:301107.131107.671103.931104.11
2017-02-0309:001104.731107.951104.221107.14
2017-02-0215:001105.141105.501105.141105.50
2017-02-0214:301107.951107.951103.201104.28
2017-02-0214:001109.391109.581107.481107.82
2017-02-0213:301108.241109.401107.671109.28
2017-02-0213:001110.911111.291108.231108.23
2017-02-0212:301111.991113.691110.631111.25
2017-02-0212:00
2017-02-0211:301113.821113.821113.801113.80
2017-02-0211:001112.091113.991111.971113.81
2017-02-0210:301113.191113.691111.891112.18
2017-02-0210:001113.661114.071112.801113.14
2017-02-0209:301114.481116.201112.921113.67
2017-02-0209:001118.651118.651114.231114.50
2017-02-0115:001122.311122.311122.131122.13
2017-02-0114:301122.851123.121120.911122.41
2017-02-0114:001123.801123.801122.121122.89
2017-02-0113:301122.391123.781122.091123.78
2017-02-0113:001119.981122.541119.171122.51
2017-02-0112:301115.751120.611115.751120.00
2017-02-0112:00
2017-02-0111:301114.301114.301114.201114.20
2017-02-0111:001113.511114.281113.041114.02
2017-02-0110:301112.241113.591111.191113.53
2017-02-0110:001112.201113.061111.471112.18
2017-02-0109:301109.221112.481108.581112.15
2017-02-0109:001107.251110.301106.561109.39
2017-01-3115:001109.971109.971109.861109.86
2017-01-3114:301109.641111.881109.541110.24
2017-01-3114:001111.711111.881109.591109.59
2017-01-3113:301110.861112.711110.581111.77
2017-01-3113:001109.411110.901108.911110.82
2017-01-3112:301109.031109.541107.181109.54
2017-01-3112:00
2017-01-3111:301111.291111.291110.801110.80
2017-01-3111:001110.881112.231110.791111.29
2017-01-3110:301112.271112.551110.741110.87
2017-01-3110:001112.491114.321112.211112.28
2017-01-3109:301109.361113.681109.361112.35
2017-01-3109:001110.901111.791107.291109.39
2017-01-3015:001118.381118.971118.381118.97
2017-01-3014:301118.111118.771117.651118.74
2017-01-3014:001117.681118.791117.451117.78
2017-01-3013:301116.211117.721116.211117.69
2017-01-3013:001115.791116.711115.451116.21
2017-01-3012:301114.781116.091114.681115.77
2017-01-3012:00
2017-01-3011:301114.921114.931114.921114.93
2017-01-3011:001114.681115.331114.681114.89
2017-01-3010:301114.181114.901113.431114.76
2017-01-3010:001115.901116.011113.941114.31
2017-01-3009:301116.461117.071114.741115.82
2017-01-3009:001118.051119.291115.831116.39
2017-01-2715:001120.511120.811120.511120.81
2017-01-2714:301120.601121.031119.601119.77
2017-01-2714:001120.391121.071118.661120.65
2017-01-2713:301121.721121.721120.241120.52
2017-01-2713:001120.851122.831120.821121.71
2017-01-2712:301120.661121.381120.401120.84
2017-01-2712:00
2017-01-2711:301120.811120.881120.811120.88
2017-01-2711:001120.951121.501119.181120.79
2017-01-2710:301120.441120.791118.021120.77
2017-01-2710:001118.351120.841117.911120.53
2017-01-2709:301116.901118.461116.321118.29
2017-01-2709:001118.861119.751116.021116.88
2017-01-2615:001114.001114.501114.001114.50
2017-01-2614:301111.951114.841111.851113.58
2017-01-2614:001112.391112.691111.801111.96
2017-01-2613:301112.051113.751111.931112.43
2017-01-2613:001112.091113.061112.091112.15
2017-01-2612:301111.861113.101111.471112.09
2017-01-2612:00
2017-01-2611:301111.021111.151111.021111.15
2017-01-2611:001110.881113.001110.691111.04
2017-01-2610:301109.351111.361109.161110.93
2017-01-2610:001109.631110.591109.191109.32
2017-01-2609:301109.801112.141109.521109.67
2017-01-2609:001110.731110.731106.531109.33

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