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 
2017-09-2115:001194.351194.351194.321194.32
2017-09-2114:301193.551194.941193.131194.31
2017-09-2114:001194.691194.701193.421193.50
2017-09-2113:301196.041196.041194.081194.80
2017-09-2113:001196.231196.231194.541196.03
2017-09-2112:301198.781198.781195.471196.20
2017-09-2112:00
2017-09-2111:301200.201200.201200.191200.19
2017-09-2111:001198.801200.121198.061200.09
2017-09-2110:301198.751199.611198.161198.76
2017-09-2110:001198.181200.071198.101198.78
2017-09-2109:301198.811199.051197.501198.31
2017-09-2109:001201.201201.991197.381198.87
2017-09-2015:001201.311201.311201.131201.13
2017-09-2014:301199.641201.581199.641201.41
2017-09-2014:001200.601200.671199.611199.66
2017-09-2013:301201.311201.391199.911200.54
2017-09-2013:001200.691202.541200.691201.21
2017-09-2012:301202.141202.421200.601200.70
2017-09-2012:00
2017-09-2011:301199.821199.821199.711199.71
2017-09-2011:001199.961200.421199.061199.77
2017-09-2010:301201.301201.621200.001200.00
2017-09-2010:001200.931201.491200.491201.26
2017-09-2009:301203.631203.631200.911200.91
2017-09-2009:001203.491204.931202.901203.57
2017-09-1915:001202.961203.051202.961203.05
2017-09-1914:301203.491203.491201.841203.09
2017-09-1914:001201.511203.511200.751203.47
2017-09-1913:301200.501201.961200.331201.50
2017-09-1913:001199.471200.471199.411200.45
2017-09-1912:301198.621200.681198.521199.43
2017-09-1912:00
2017-09-1911:301199.051199.051198.931198.93
2017-09-1911:001197.681199.641197.371199.03
2017-09-1910:301195.631197.981195.631197.68
2017-09-1910:001194.501195.671192.801195.67
2017-09-1909:301191.981194.611191.981194.45
2017-09-1909:001194.531195.491190.491191.93
2017-09-1515:001189.731190.181189.731190.18
2017-09-1514:301189.051189.611187.991188.96
2017-09-1514:001188.951189.971188.251189.12
2017-09-1513:301190.171190.261189.061189.06
2017-09-1513:001186.941190.801186.881190.13
2017-09-1512:301183.441187.331183.241186.95
2017-09-1512:00
2017-09-1511:301181.881182.131181.881182.13
2017-09-1511:001183.701184.341181.791181.87
2017-09-1510:301185.521185.681183.371183.69
2017-09-1510:001188.381188.381185.561185.63
2017-09-1509:301190.211190.301188.011188.34
2017-09-1509:001191.081191.651187.771189.91
2017-09-1415:001195.801195.801195.481195.48
2017-09-1414:301196.641196.741194.951195.85
2017-09-1414:001197.591197.811196.601196.64
2017-09-1413:301195.681197.741195.421197.59
2017-09-1413:001199.621199.741195.601195.72
2017-09-1412:301199.001199.901197.551199.60
2017-09-1412:00
2017-09-1411:301200.191200.471200.191200.47
2017-09-1411:001202.381202.381200.081200.19
2017-09-1410:301202.361203.321202.111202.46
2017-09-1410:001201.681202.291200.801202.26
2017-09-1409:301198.581201.941198.561201.66
2017-09-1409:001197.011199.761196.341198.64
2017-09-1315:001196.761196.811196.761196.81
2017-09-1314:301197.411197.821196.821197.09
2017-09-1314:001197.111197.501196.471197.50
2017-09-1313:301197.251197.431197.041197.11
2017-09-1313:001196.251197.371196.171197.24
2017-09-1312:301193.631196.311193.631196.25
2017-09-1312:00
2017-09-1311:301193.001193.001192.961192.96
2017-09-1311:001191.611192.961191.391192.96
2017-09-1310:301192.401192.401191.251191.52
2017-09-1310:001192.301192.831191.851192.47
2017-09-1309:301193.001193.131191.801192.31
2017-09-1309:001191.621194.151190.551192.98
2017-09-1215:001188.711188.761188.711188.76
2017-09-1214:301188.771189.181188.341188.55
2017-09-1214:001188.611189.081188.341188.73
2017-09-1213:301189.871190.661188.431188.66
2017-09-1213:001187.811190.201187.811190.09
2017-09-1212:301187.471188.651187.111187.62
2017-09-1212:00
2017-09-1211:301186.381186.391186.381186.39
2017-09-1211:001186.541187.341186.451186.45
2017-09-1210:301186.541187.361186.431186.51
2017-09-1210:001187.311187.371185.721186.49
2017-09-1209:301187.871187.871185.511187.34
2017-09-1209:001186.711188.891186.121187.72
2017-09-1115:001180.131180.431180.131180.43
2017-09-1114:301178.661179.791178.661179.62
2017-09-1114:001179.441179.901178.681178.68
2017-09-1113:301178.931179.931178.861179.39
2017-09-1113:001181.771181.871178.891178.99
2017-09-1112:301180.231182.091180.231181.79
2017-09-1112:00
2017-09-1111:301179.901179.901179.841179.84
2017-09-1111:001180.651181.891179.691179.81
2017-09-1110:301181.551181.951179.891180.79
2017-09-1110:001180.621181.731179.721181.52
2017-09-1109:301180.311180.781178.751180.64
2017-09-1109:001176.781181.431175.561180.50
2017-09-0815:001168.511168.511168.471168.47
2017-09-0814:301166.721168.351166.061168.35
2017-09-0814:001172.091172.091166.731166.73
2017-09-0813:301171.161172.551170.491172.45
2017-09-0813:001169.681171.571169.681171.15
2017-09-0812:301170.961171.361169.511169.63
2017-09-0812:00
2017-09-0811:301171.471171.471171.081171.08
2017-09-0811:001170.911172.271170.861171.39
2017-09-0810:301170.091171.331170.091170.95
2017-09-0810:001168.571170.571168.571170.05
2017-09-0809:301168.951169.161166.181168.62
2017-09-0809:001170.531170.671166.781168.88
2017-09-0715:001170.611170.741170.611170.74
2017-09-0714:301169.601170.891169.531170.70
2017-09-0714:001170.281170.281167.931169.67
2017-09-0713:301168.091170.851167.961170.31
2017-09-0713:001168.171168.711166.401168.02
2017-09-0712:301170.991171.461168.021168.02
2017-09-0712:00
2017-09-0711:301170.401170.691170.401170.69
2017-09-0711:001170.681170.771169.311170.36
2017-09-0710:301170.911172.081169.821170.67
2017-09-0710:001172.161172.541170.311170.95
2017-09-0709:301174.111175.481171.071173.09
2017-09-0709:001165.361174.961164.201173.95
2017-09-0615:001162.781162.781162.621162.62
2017-09-0614:301163.231163.651162.611162.86
2017-09-0614:001160.721163.311160.511163.24
2017-09-0613:301158.971160.881158.951160.69
2017-09-0613:001157.291159.271157.291159.03
2017-09-0612:301156.541158.011156.411157.24
2017-09-0612:00
2017-09-0611:301157.211157.341157.211157.34
2017-09-0611:001157.051157.651156.791157.06
2017-09-0610:301157.251157.311155.841157.16
2017-09-0610:001156.841157.631155.491157.21
2017-09-0609:301153.391157.081153.391156.85
2017-09-0609:001150.161153.471147.571153.47
2017-09-0515:001154.701154.701154.661154.66
2017-09-0514:301155.041156.031153.941154.31
2017-09-0514:001157.911158.101155.111155.17
2017-09-0513:301157.581157.931156.151157.93
2017-09-0513:001156.661158.331155.901157.50
2017-09-0512:301157.701157.701155.191156.59
2017-09-0512:00
2017-09-0511:301158.991158.991158.541158.54
2017-09-0511:001159.691160.591157.151158.85
2017-09-0510:301163.501163.501159.411159.62
2017-09-0510:001163.391164.481162.471163.53
2017-09-0509:301163.861165.851163.091163.41
2017-09-0509:001166.091166.881162.771163.84
2017-09-0415:001163.571163.571163.461163.46
2017-09-0414:301163.971164.371163.791163.99
2017-09-0414:001163.861163.971162.731163.97
2017-09-0413:301162.761163.981162.761163.86
2017-09-0413:001163.041163.591162.281162.84
2017-09-0412:301163.031163.721162.131162.97
2017-09-0412:00
2017-09-0411:301163.321163.321162.941162.94
2017-09-0411:001163.091163.481162.671163.45
2017-09-0410:301162.131163.691161.031163.10
2017-09-0410:001166.601166.601162.121162.27
2017-09-0409:301170.701170.881166.191166.62
2017-09-0409:001173.281173.581168.651170.71
2017-09-0115:001176.701176.701176.451176.45
2017-09-0114:301176.961178.211176.501176.68
2017-09-0114:001175.111176.991174.451176.93
2017-09-0113:301175.131175.631175.081175.10
2017-09-0113:001174.751175.311173.891175.11
2017-09-0112:301175.661175.661173.461174.76
2017-09-0112:00
2017-09-0111:301176.141176.141176.131176.13
2017-09-0111:001175.971176.371175.351176.13
2017-09-0110:301177.361177.471175.791175.79
2017-09-0110:001176.511177.411176.251177.33
2017-09-0109:301178.371178.471176.541176.54
2017-09-0109:001181.761181.781178.361178.36
2017-08-3115:001179.561179.571179.561179.57
2017-08-3114:301181.341181.351179.751179.76
2017-08-3114:001180.801181.531180.751181.43
2017-08-3113:301182.871182.961180.641180.80
2017-08-3113:001182.111182.821182.041182.80
2017-08-3112:301181.341182.411181.331182.20
2017-08-3112:00
2017-08-3111:301181.121181.121181.101181.10
2017-08-3111:001181.101182.611181.051181.05
2017-08-3110:301179.411181.861179.411181.00
2017-08-3110:001179.601180.101179.201179.39
2017-08-3109:301177.951179.771177.651179.60
2017-08-3109:001178.611179.601177.571178.02
2017-08-3015:001178.151178.151177.981177.98
2017-08-3014:301177.991178.381177.581178.13
2017-08-3014:001179.331181.261178.091178.09
2017-08-3013:301176.461179.431176.311179.38
2017-08-3013:001177.291177.841176.211176.48
2017-08-3012:301177.981177.981176.781177.24
2017-08-3012:00
2017-08-3011:301177.781177.781177.601177.60
2017-08-3011:001177.521177.851176.641177.85
2017-08-3010:301178.611179.321177.351177.44
2017-08-3010:001178.551178.611177.051178.44
2017-08-3009:301176.081178.971176.081178.56
2017-08-3009:001177.591177.591173.911176.05
2017-08-2915:001171.361171.481171.361171.48
2017-08-2914:301172.191172.191170.541171.22
2017-08-2914:001171.021172.421170.911172.41
2017-08-2913:301171.281171.401170.811170.93
2017-08-2913:001171.161171.401170.171171.40
2017-08-2912:301170.641172.201170.511171.16
2017-08-2912:00
2017-08-2911:301170.101170.251170.101170.25
2017-08-2911:001167.351170.581167.101170.26
2017-08-2910:301167.671167.711166.631167.36
2017-08-2910:001169.631169.901167.651167.72
2017-08-2909:301168.301169.871167.051169.59
2017-08-2909:001169.051173.191168.101168.41
2017-08-2815:001179.111179.201179.111179.20
2017-08-2814:301179.661179.661178.831179.26
2017-08-2814:001179.331179.941178.961179.66
2017-08-2813:301178.921179.691178.301179.30
2017-08-2813:001178.691179.261178.501178.98
2017-08-2812:301178.021178.821176.971178.61
2017-08-2812:00
2017-08-2811:301175.431175.431175.411175.41
2017-08-2811:001176.051176.461175.091175.57
2017-08-2810:301178.581178.911176.101176.10
2017-08-2810:001177.571178.561177.481178.52
2017-08-2809:301178.731178.731177.151177.58
2017-08-2809:001178.781180.411177.731178.85
2017-08-2515:001175.311175.311175.061175.06
2017-08-2514:301176.221176.221174.981175.03
2017-08-2514:001175.001176.581174.931176.13
2017-08-2513:301176.331176.331174.991174.99
2017-08-2513:001175.791176.361175.281176.36
2017-08-2512:301176.451177.221175.791175.79
2017-08-2512:00
2017-08-2511:301175.331175.441175.331175.44
2017-08-2511:001174.231175.441174.031175.29
2017-08-2510:301173.401174.341173.401174.23
2017-08-2510:001174.971174.991173.371173.37
2017-08-2509:301173.851175.671173.211174.90
2017-08-2509:001174.241176.291173.261173.93
2017-08-2415:001173.151173.151172.581172.58
2017-08-2414:301172.721173.471172.161173.04
2017-08-2414:001173.781174.191172.661172.82
2017-08-2413:301174.431174.721173.651173.82
2017-08-2413:001175.921176.441174.431174.43
2017-08-2412:301176.741176.741175.181175.94
2017-08-2412:00
2017-08-2411:301176.561176.561176.551176.55
2017-08-2411:001175.651177.691175.321176.53
2017-08-2410:301175.571176.001174.801175.75
2017-08-2410:001175.451176.101175.261175.79
2017-08-2409:301176.341176.721174.901175.45
2017-08-2409:001176.511177.221175.071176.35
2017-08-2315:001178.511178.621178.511178.62
2017-08-2314:301178.701178.701177.671178.11
2017-08-2314:001178.711178.731177.981178.73
2017-08-2313:301178.701179.741178.351178.97
2017-08-2313:001178.381179.031178.161178.72
2017-08-2312:301178.191178.691176.531178.38
2017-08-2312:00
2017-08-2311:301179.111179.111178.991178.99
2017-08-2311:001179.291179.521178.141179.26
2017-08-2310:301180.581180.681179.221179.36
2017-08-2310:001180.841181.791180.581180.58
2017-08-2309:301177.641180.741177.551180.68
2017-08-2309:001178.921180.411177.571177.90
2017-08-2215:001170.921170.921170.351170.35
2017-08-2214:301169.911170.811169.781170.79
2017-08-2214:001170.691170.861169.201169.82
2017-08-2213:301172.091172.131169.981170.48
2017-08-2213:001172.101172.161171.431172.09
2017-08-2212:301173.791173.791172.061172.09
2017-08-2212:00
2017-08-2211:301173.061173.061172.841172.84
2017-08-2211:001172.991173.141172.361173.09
2017-08-2210:301174.261174.261171.751172.85
2017-08-2210:001171.841175.241171.841174.27
2017-08-2209:301169.711172.151169.711171.73
2017-08-2209:001172.581173.061169.781169.78
2017-08-2115:001172.111172.111171.861171.86
2017-08-2114:301171.981172.821171.871172.05
2017-08-2114:001171.441172.141171.091172.00
2017-08-2113:301171.021171.621170.601171.43
2017-08-2113:001170.371171.271170.371171.01
2017-08-2112:301172.221172.221170.351170.37
2017-08-2112:00
2017-08-2111:301171.211171.211171.151171.15
2017-08-2111:001171.561172.281170.471171.11
2017-08-2110:301173.851174.011171.541171.56
2017-08-2110:001174.331174.401172.311173.81
2017-08-2109:301173.411175.111173.001174.41
2017-08-2109:001172.011175.621172.011173.35
2017-08-1815:001170.561170.561170.231170.23
2017-08-1814:301170.421170.941169.581170.49
2017-08-1814:001169.451170.611169.231170.41
2017-08-1813:301170.401170.631169.301169.46
2017-08-1813:001172.891173.081170.441170.44
2017-08-1812:301172.861173.791172.311172.88
2017-08-1812:00
2017-08-1811:301171.631171.641171.631171.64
2017-08-1811:001171.381172.201170.431171.49
2017-08-1810:301172.481172.511171.301171.33
2017-08-1810:001172.291174.001171.881172.57
2017-08-1809:301169.781172.561169.171172.42
2017-08-1809:001173.251173.871167.881169.65
2017-08-1715:001183.521183.521183.171183.17
2017-08-1714:301184.261184.321183.001183.02
2017-08-1714:001185.581185.671184.221184.26
2017-08-1713:301186.651186.771185.461185.54
2017-08-1713:001185.531186.781185.261186.67
2017-08-1712:301186.761186.771185.261185.54
2017-08-1712:00
2017-08-1711:301185.501185.601185.501185.60
2017-08-1711:001185.181186.101185.181185.49
2017-08-1710:301185.261186.241185.201185.20
2017-08-1710:001186.931186.941185.141185.36
2017-08-1709:301189.121190.341186.821186.92
2017-08-1709:001188.221190.211187.201189.11

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