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 
2017-07-2715:001164.741164.741164.451164.45
2017-07-2714:301169.591169.591163.201164.56
2017-07-2714:001169.241171.191168.661169.65
2017-07-2713:301164.051169.251164.001169.24
2017-07-2713:001163.841164.281163.731164.10
2017-07-2712:301163.771164.341163.531163.78
2017-07-2712:00
2017-07-2711:301164.331164.431164.331164.43
2017-07-2711:001163.091164.431162.551164.43
2017-07-2710:301163.871164.131163.041163.09
2017-07-2710:001162.031164.481161.761163.88
2017-07-2709:301161.721162.291160.511162.15
2017-07-2709:001160.751163.621160.751161.82
2017-07-2615:001160.031160.301160.031160.30
2017-07-2614:301159.561160.501159.181160.13
2017-07-2614:001159.841160.111159.531159.62
2017-07-2613:301159.851160.721159.601159.84
2017-07-2613:001158.121159.901157.511159.78
2017-07-2612:301158.851158.851157.571158.09
2017-07-2612:00
2017-07-2611:301159.501159.501158.981158.98
2017-07-2611:001159.301159.841159.121159.55
2017-07-2610:301158.891159.971158.741159.35
2017-07-2610:001160.731160.731158.791158.85
2017-07-2609:301160.541162.551160.541160.86
2017-07-2609:001161.661161.661159.131160.57
2017-07-2515:001157.381157.381157.371157.37
2017-07-2514:301157.821157.891156.971157.45
2017-07-2514:001157.411157.971157.011157.85
2017-07-2513:301156.741157.701156.621157.47
2017-07-2513:001157.581157.681156.151156.73
2017-07-2512:301156.491157.831156.491157.53
2017-07-2512:00
2017-07-2511:301156.061156.061155.851155.85
2017-07-2511:001156.991157.791155.301155.79
2017-07-2510:301157.571158.641156.661156.94
2017-07-2510:001157.581158.591156.951157.55
2017-07-2509:301157.381158.171157.341157.62
2017-07-2509:001157.631158.691155.831157.32
2017-07-2415:001157.741157.831157.741157.83
2017-07-2414:301157.711158.231156.161157.72
2017-07-2414:001155.601158.011155.541157.77
2017-07-2413:301153.391155.601153.391155.60
2017-07-2413:001154.031154.121152.571153.39
2017-07-2412:301153.361154.061153.261153.98
2017-07-2412:00
2017-07-2411:301153.281153.281153.061153.06
2017-07-2411:001153.191153.511152.251153.15
2017-07-2410:301151.441153.321151.361153.24
2017-07-2410:001153.071153.181150.691151.41
2017-07-2409:301152.781153.911152.611153.05
2017-07-2409:001153.601155.411152.131152.76
2017-07-2115:001155.701155.701155.661155.66
2017-07-2114:301155.571155.571154.651155.24
2017-07-2114:001155.651155.931155.431155.52
2017-07-2113:301155.051155.821154.951155.59
2017-07-2113:001154.551155.141153.951155.14
2017-07-2112:301154.361155.871154.301154.55
2017-07-2112:00
2017-07-2111:301154.261154.541154.261154.54
2017-07-2111:001153.971154.561153.741154.54
2017-07-2110:301153.641154.061153.171153.89
2017-07-2110:001155.361155.831153.461153.60
2017-07-2109:301158.611158.611155.401155.46
2017-07-2109:001157.021158.491155.671158.47
2017-07-2015:001159.371159.371159.321159.32
2017-07-2014:301160.111160.111158.861159.57
2017-07-2014:001159.861160.721159.811160.09
2017-07-2013:301160.541160.641159.921159.94
2017-07-2013:001161.171161.351159.831160.50
2017-07-2012:301161.841162.341160.871161.25
2017-07-2012:00
2017-07-2011:301160.191160.301160.191160.30
2017-07-2011:001160.701161.111160.031160.32
2017-07-2010:301159.111162.231159.011160.73
2017-07-2010:001158.451159.741158.271159.05
2017-07-2009:301158.841159.681158.211158.52
2017-07-2009:001157.381160.241157.381158.77
2017-07-1915:001155.691155.691155.641155.64
2017-07-1914:301154.891156.851154.891155.46
2017-07-1914:001153.061155.621153.051154.89
2017-07-1913:301153.821154.361153.031153.04
2017-07-1913:001155.191155.221153.731153.85
2017-07-1912:301154.631156.191154.361155.27
2017-07-1912:00
2017-07-1911:301155.381155.381155.311155.31
2017-07-1911:001154.221155.471153.321155.40
2017-07-1910:301154.301155.211153.681154.21
2017-07-1910:001154.751155.881154.141154.46
2017-07-1909:301151.531154.831151.191154.81
2017-07-1909:001146.871151.891146.411151.64
2017-07-1815:001151.581151.581151.231151.23
2017-07-1814:301151.751152.061150.791151.87
2017-07-1814:001151.481151.731150.791151.70
2017-07-1813:301151.991152.371151.501151.50
2017-07-1813:001149.741151.981149.741151.98
2017-07-1812:301148.521149.871148.011149.87
2017-07-1812:00
2017-07-1811:301149.331149.431149.331149.43
2017-07-1811:001148.661149.981148.621149.28
2017-07-1810:301148.191149.291146.371148.65
2017-07-1810:001150.601150.611147.851148.10
2017-07-1809:301151.891152.531150.461150.54
2017-07-1809:001152.671153.231149.721151.94
2017-07-1415:001156.361156.361156.001156.00
2017-07-1414:301156.961157.391156.461156.46
2017-07-1414:001157.201157.481156.881156.90
2017-07-1413:301156.941157.491156.741157.24
2017-07-1413:001158.041158.301157.021157.12
2017-07-1412:301159.151159.621158.071158.09
2017-07-1412:00
2017-07-1411:301158.661159.001158.661159.00
2017-07-1411:001157.781158.731157.551158.64
2017-07-1410:301159.041159.101157.781157.78
2017-07-1410:001159.591160.411158.261158.98
2017-07-1409:301157.681159.571156.811159.57
2017-07-1409:001159.891160.481157.581157.72
2017-07-1315:001159.481159.511159.481159.51
2017-07-1314:301159.451160.441159.321159.60
2017-07-1314:001160.851160.961159.321159.43
2017-07-1313:301160.021161.001159.971160.88
2017-07-1313:001158.521160.081158.401159.94
2017-07-1312:301160.491160.711157.201158.48
2017-07-1312:00
2017-07-1311:301160.691160.691160.691160.69
2017-07-1311:001160.741161.651160.281160.61
2017-07-1310:301162.171162.261160.681160.76
2017-07-1310:001161.641162.901161.571162.28
2017-07-1309:301162.821164.351161.201161.64
2017-07-1309:001164.911165.461161.981162.75
2017-07-1215:001161.121161.121160.501160.50
2017-07-1214:301160.841161.541160.211160.86
2017-07-1214:001160.671160.981160.381160.97
2017-07-1213:301160.221160.621160.001160.61
2017-07-1213:001159.821160.961159.311160.25
2017-07-1212:301160.941161.941159.161159.89
2017-07-1212:00
2017-07-1211:301161.131161.131161.021161.02
2017-07-1211:001160.551161.851160.191161.45
2017-07-1210:301161.941162.231160.221160.56
2017-07-1210:001162.981163.661161.851161.95
2017-07-1209:301164.071164.721162.731162.92
2017-07-1209:001162.101163.971160.011163.97
2017-07-1115:001164.121164.121163.941163.94
2017-07-1114:301164.091164.671163.841163.98
2017-07-1114:001163.771164.421163.681164.08
2017-07-1113:301162.931164.001162.711163.75
2017-07-1113:001163.771164.861162.921162.92
2017-07-1112:301160.551163.981159.571163.79
2017-07-1112:00
2017-07-1111:301160.291160.431160.291160.43
2017-07-1111:001158.441160.461158.441160.20
2017-07-1110:301159.911160.491158.291158.47
2017-07-1110:001160.001160.751159.871159.93
2017-07-1109:301158.811160.991158.741160.00
2017-07-1109:001156.471159.161155.721158.88
2017-07-1015:001159.031159.031158.751158.75
2017-07-1014:301159.251159.821158.451159.29
2017-07-1014:001159.341159.481158.171159.24
2017-07-1013:301161.191161.471159.371159.37
2017-07-1013:001160.991161.841160.991161.21
2017-07-1012:301160.941163.771160.831160.98
2017-07-1012:00
2017-07-1011:301160.821160.821160.741160.74
2017-07-1011:001159.571160.831159.541160.76
2017-07-1010:301159.761159.791159.091159.59
2017-07-1010:001162.331162.331159.841159.84
2017-07-1009:301160.781162.751159.991162.31
2017-07-1009:001163.061163.061160.211160.84
2017-07-0715:001159.041159.041158.891158.89
2017-07-0714:301157.761159.191157.641159.19
2017-07-0714:001156.701158.111156.691157.68
2017-07-0713:301157.541158.111156.681156.68
2017-07-0713:001160.651160.651157.351157.51
2017-07-0712:301160.241160.871159.811160.68
2017-07-0712:00
2017-07-0711:301161.671161.671161.661161.66
2017-07-0711:001163.031163.031161.401161.75
2017-07-0710:301161.851163.231160.661162.96
2017-07-0710:001158.101162.051157.781161.77
2017-07-0709:301160.101160.601157.831157.93
2017-07-0709:001163.311165.871159.571160.12
2017-07-0615:001170.381170.381170.061170.06
2017-07-0614:301170.631171.121169.381170.63
2017-07-0614:001168.941170.741168.661170.62
2017-07-0613:301168.571169.381168.341168.95
2017-07-0613:001169.001169.411168.461168.58
2017-07-0612:301168.571169.981167.581169.01
2017-07-0612:00
2017-07-0611:301169.531169.711169.531169.71
2017-07-0611:001168.671170.001168.441169.55
2017-07-0610:301168.771169.771168.291168.67
2017-07-0610:001168.101169.191167.381168.74
2017-07-0609:301168.521170.821168.181168.20
2017-07-0609:001171.161171.161167.091168.49
2017-07-0515:001176.171176.171176.041176.04
2017-07-0514:301174.161176.431173.801175.90
2017-07-0514:001172.711174.571172.711174.20
2017-07-0513:301173.871174.001172.501172.68
2017-07-0513:001170.221174.121170.221174.09
2017-07-0512:301168.891171.621168.811170.21
2017-07-0512:00
2017-07-0511:301167.821167.821167.801167.80
2017-07-0511:001166.441167.781166.271167.78
2017-07-0510:301170.071170.171165.791166.54
2017-07-0510:001167.541170.071167.151170.07
2017-07-0509:301169.951170.831168.081168.08
2017-07-0509:001173.661173.891169.391169.90
2017-07-0415:001174.951175.041174.951175.04
2017-07-0414:301174.211174.921172.831174.67
2017-07-0414:001175.331175.331172.651174.10
2017-07-0413:301176.081176.301174.761175.36
2017-07-0413:001178.341178.431175.911175.91
2017-07-0412:301179.241179.631177.771178.33
2017-07-0412:00
2017-07-0411:301179.921179.921179.791179.79
2017-07-0411:001180.941180.941179.011179.86
2017-07-0410:301178.591181.351178.541180.95
2017-07-0410:001179.671179.991178.521178.56
2017-07-0409:301181.141181.371179.121179.54
2017-07-0409:001183.871184.771181.061181.06
2017-07-0315:001178.151178.191178.151178.19
2017-07-0314:301179.331179.461177.561178.08
2017-07-0314:001180.121180.121178.991179.34
2017-07-0313:301179.231180.191179.131180.13
2017-07-0313:001179.371179.741178.891179.20
2017-07-0312:301180.131181.041179.081179.42
2017-07-0312:00
2017-07-0311:301179.021179.021178.961178.96
2017-07-0311:001178.811180.011178.411179.09
2017-07-0310:301178.981180.961178.301178.79
2017-07-0310:001178.311179.671178.141179.00
2017-07-0309:301180.171180.291177.961178.28
2017-07-0309:001182.391184.051180.181180.18
2017-06-3015:001181.821181.951181.821181.95
2017-06-3014:301179.111181.461178.771181.46
2017-06-3014:001179.761179.891178.401179.15
2017-06-3013:301178.641180.311178.421179.76
2017-06-3013:001179.941179.991178.411178.62
2017-06-3012:301181.381182.061179.951179.95
2017-06-3012:00
2017-06-3011:301181.531181.531181.391181.39
2017-06-3011:001180.991181.971179.441181.80
2017-06-3010:301179.681181.531179.681180.96
2017-06-3010:001179.661180.441177.631179.72
2017-06-3009:301181.911181.911178.851179.35
2017-06-3009:001183.031183.921180.071181.81
2017-06-2915:001191.361191.431191.361191.43
2017-06-2914:301190.681191.851190.651191.51
2017-06-2914:001191.111191.141190.071190.62
2017-06-2913:301191.351191.731190.891191.24
2017-06-2913:001191.081191.461190.681191.36
2017-06-2912:301188.761192.191188.521191.05
2017-06-2912:00
2017-06-2911:301188.631188.631188.491188.49
2017-06-2911:001189.391189.741188.451188.63
2017-06-2910:301188.201189.431187.371189.38
2017-06-2910:001188.591188.651187.361188.13
2017-06-2909:301186.401189.471186.401188.59
2017-06-2909:001190.601191.181185.931186.42
2017-06-2815:001190.321190.361190.321190.36
2017-06-2814:301192.201192.211189.551189.55
2017-06-2814:001193.451193.451192.191192.25
2017-06-2813:301193.111193.501192.851193.42
2017-06-2813:001194.011194.181193.091193.21
2017-06-2812:301194.281194.661193.501193.97
2017-06-2812:00
2017-06-2811:301195.131195.131195.091195.09
2017-06-2811:001196.491196.671194.411195.18
2017-06-2810:301198.191198.441196.211196.40
2017-06-2810:001196.481198.261196.351198.26
2017-06-2809:301195.131196.621194.901196.49
2017-06-2809:001197.431197.481194.551195.13
2017-06-2715:001203.471203.471203.181203.18
2017-06-2714:301203.711204.621202.401203.20
2017-06-2714:001202.651203.881202.201203.77
2017-06-2713:301202.251202.691201.971202.65
2017-06-2713:001201.721202.651201.381202.27
2017-06-2712:301203.431203.431201.621201.70
2017-06-2712:00
2017-06-2711:301203.521203.521203.451203.45
2017-06-2711:001203.821204.771203.621203.62
2017-06-2710:301205.001205.281203.851203.85
2017-06-2710:001203.801205.301203.801205.00
2017-06-2709:301204.941205.581203.041203.76
2017-06-2709:001208.311208.711203.231204.99
2017-06-2615:001203.621203.621203.171203.17
2017-06-2614:301203.721204.351203.701203.88
2017-06-2614:001204.551205.121203.751203.75
2017-06-2613:301202.581204.461202.381204.45
2017-06-2613:001202.621202.961202.091202.63
2017-06-2612:301202.741203.551202.561202.66
2017-06-2612:00
2017-06-2611:301202.971202.971202.781202.78
2017-06-2611:001202.801202.811201.801202.73
2017-06-2610:301201.861203.491201.861202.82
2017-06-2610:001201.981202.371201.251201.87
2017-06-2609:301203.501203.741201.171202.05
2017-06-2609:001201.621204.491198.571203.39
2017-06-2315:001200.581200.581200.561200.56
2017-06-2314:301199.921200.721199.661200.66
2017-06-2314:001198.771200.121198.381199.93
2017-06-2313:301199.621199.901198.871198.88
2017-06-2313:001199.921200.761199.341199.60
2017-06-2312:301199.601200.621199.601200.01
2017-06-2312:00
2017-06-2311:301197.501197.501197.331197.33
2017-06-2311:001197.321198.191197.301197.58
2017-06-2310:301198.871198.921196.951197.36
2017-06-2310:001199.241200.471198.691198.93
2017-06-2309:301199.251199.391198.471199.22
2017-06-2309:001199.851199.971197.181199.22
2017-06-2215:001202.801202.801202.511202.51
2017-06-2214:301204.071204.311202.921203.05
2017-06-2214:001203.571204.571203.551204.07
2017-06-2213:301205.831205.861203.441203.57
2017-06-2213:001204.831206.171204.581205.79
2017-06-2212:301203.961206.701203.961204.82
2017-06-2212:00
2017-06-2211:301202.291202.351202.291202.35
2017-06-2211:001204.661204.861202.201202.33
2017-06-2210:301204.191205.231204.071204.58
2017-06-2210:001201.721204.241201.721204.14
2017-06-2209:301204.161204.161200.941201.71
2017-06-2209:001209.511209.621203.101204.32

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