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 
2017-01-2015:001122.241122.241122.181122.18
2017-01-2014:301121.891123.261121.731122.39
2017-01-2014:001120.651122.841120.651121.92
2017-01-2013:301121.321121.321120.621120.73
2017-01-2013:001118.531121.571118.531121.33
2017-01-2012:301118.091119.191117.841118.55
2017-01-2012:00
2017-01-2011:301117.811118.091117.811118.09
2017-01-2011:001117.411118.511116.101117.68
2017-01-2010:301119.291119.461116.231117.24
2017-01-2010:001120.701120.701119.241119.38
2017-01-2009:301119.791121.581119.761120.54
2017-01-2009:001117.631120.911115.501118.42
2017-01-1915:001120.881120.881120.711120.71
2017-01-1914:301121.601121.771120.281121.05
2017-01-1914:001121.811122.701121.541121.62
2017-01-1913:301121.371122.211120.691121.43
2017-01-1913:001123.291123.291120.441121.40
2017-01-1912:301123.921124.011120.301123.46
2017-01-1912:00
2017-01-1911:301124.301124.321124.301124.32
2017-01-1911:001127.631127.661123.551124.03
2017-01-1910:301128.911129.131126.681127.68
2017-01-1910:001128.931129.201126.961128.84
2017-01-1909:301127.291130.491126.891129.00
2017-01-1909:001130.001130.131125.931127.24
2017-01-1815:001124.011124.011123.681123.68
2017-01-1814:301125.391125.711124.131125.03
2017-01-1814:001119.841125.381119.611125.29
2017-01-1813:301119.611120.601119.491119.82
2017-01-1813:001117.981119.661117.691119.66
2017-01-1812:301116.481118.281115.591117.88
2017-01-1812:00
2017-01-1811:301117.421117.421117.221117.22
2017-01-1811:001116.761118.101116.631117.26
2017-01-1810:301119.381120.051116.681116.76
2017-01-1810:001116.291119.371115.581119.37
2017-01-1809:301120.751121.351116.361116.36
2017-01-1809:001121.051123.461119.771120.81
2017-01-1715:001119.631119.631119.461119.46
2017-01-1714:301120.981121.961119.581120.50
2017-01-1714:001123.291123.341120.671121.06
2017-01-1713:301125.081125.441122.391123.24
2017-01-1713:001124.701125.261123.411125.12
2017-01-1712:301126.811126.811124.631125.00
2017-01-1712:00
2017-01-1711:301127.691127.791127.691127.79
2017-01-1711:001130.081130.081126.921127.56
2017-01-1710:301131.411131.411129.151130.00
2017-01-1710:001124.451131.401124.451131.40
2017-01-1709:301126.371126.381122.031124.36
2017-01-1709:001134.141134.141124.261126.19
2017-01-1615:001138.241138.291138.241138.29
2017-01-1614:301137.831139.151137.641138.53
2017-01-1614:001138.901139.381137.231137.91
2017-01-1613:301137.851139.811137.671138.83
2017-01-1613:001137.401138.571136.331137.90
2017-01-1612:301139.031139.491137.361137.46
2017-01-1612:00
2017-01-1611:301140.291140.721140.291140.72
2017-01-1611:001142.851143.371139.971140.05
2017-01-1610:301143.181143.971142.391142.90
2017-01-1610:001144.311144.351140.741143.25
2017-01-1609:301145.561146.571144.161144.28
2017-01-1609:001147.221149.321145.471145.60
2017-01-1315:001150.501150.741150.501150.74
2017-01-1314:301149.061150.241148.681150.07
2017-01-1314:001149.221150.451149.161149.22
2017-01-1313:301150.881150.941149.251149.27
2017-01-1313:001151.451152.251150.331150.88
2017-01-1312:301152.011152.251149.841151.24
2017-01-1312:00
2017-01-1311:301150.431150.791150.431150.79
2017-01-1311:001150.181150.631148.071150.40
2017-01-1310:301150.131151.981149.871150.16
2017-01-1310:001149.071150.651148.571149.88
2017-01-1309:301148.811149.701147.631149.10
2017-01-1309:001131.531149.371131.011148.90
2017-01-1215:001125.511125.511125.421125.42
2017-01-1214:301127.991127.991125.091125.80
2017-01-1214:001123.901129.251123.901128.05
2017-01-1213:301123.801124.541123.201123.97
2017-01-1213:001123.231123.821122.071123.72
2017-01-1212:301127.191127.411122.911123.29
2017-01-1212:00
2017-01-1211:301127.881127.881127.871127.87
2017-01-1211:001130.241130.481126.621127.97
2017-01-1210:301128.291130.921127.661130.31
2017-01-1210:001127.461128.281125.311128.28
2017-01-1209:301127.241128.341125.651127.44
2017-01-1209:001140.741140.741126.801126.92
2017-01-1115:001144.691144.721144.691144.72
2017-01-1114:301144.831145.891144.571144.70
2017-01-1114:001145.861146.011144.821144.82
2017-01-1113:301146.191146.391145.391145.89
2017-01-1113:001147.321147.471145.941146.04
2017-01-1112:301146.831148.331146.651147.31
2017-01-1112:00
2017-01-1111:301146.991146.991146.911146.91
2017-01-1111:001147.561148.921146.721147.05
2017-01-1110:301148.161148.601147.061147.59
2017-01-1110:001150.701151.541147.851148.15
2017-01-1109:301147.411151.161146.761150.62
2017-01-1109:001147.191148.881145.181147.11
2017-01-1015:001147.541147.541147.351147.35
2017-01-1014:301146.871149.841146.781148.24
2017-01-1014:001147.621148.191146.371146.82
2017-01-1013:301145.001147.751145.001147.75
2017-01-1013:001144.731146.651144.701144.96
2017-01-1012:301150.341150.341144.671144.67
2017-01-1012:00
2017-01-1011:301153.371153.591153.371153.59
2017-01-1011:001152.521155.811152.491153.54
2017-01-1010:301150.831152.851150.121152.43
2017-01-1010:001149.901151.801149.561151.18
2017-01-1009:301151.501151.911149.501149.80
2017-01-1009:001154.271154.271150.551151.46
2017-01-0615:001155.901155.901155.871155.87
2017-01-0614:301156.351157.011156.211156.34
2017-01-0614:001154.771156.351154.241156.35
2017-01-0613:301153.191154.951152.081154.80
2017-01-0613:001154.351155.451153.231153.23
2017-01-0612:301154.011156.121154.011154.41
2017-01-0612:00
2017-01-0611:301154.161154.161154.131154.13
2017-01-0611:001152.411154.951152.401154.21
2017-01-0610:301153.651153.651150.681152.45
2017-01-0610:001152.711154.371152.261153.65
2017-01-0609:301152.311153.601151.081152.47
2017-01-0609:001150.741153.111150.741152.16
2017-01-0515:001156.681156.841156.681156.84
2017-01-0514:301155.011157.161154.571156.85
2017-01-0514:001155.281156.031153.821155.02
2017-01-0513:301158.481158.481154.871155.22
2017-01-0513:001157.651159.041157.651158.48
2017-01-0512:301157.571159.251157.321157.64
2017-01-0512:00
2017-01-0511:301158.751158.751158.741158.74
2017-01-0511:001159.271159.641158.361158.97
2017-01-0510:301159.501160.451157.001159.56
2017-01-0510:001157.961160.471157.681159.67
2017-01-0509:301160.751162.021157.871157.87
2017-01-0509:001156.781160.771155.161160.77
2017-01-0415:001152.651152.731152.651152.73
2017-01-0414:301152.061152.871151.431152.73
2017-01-0414:001151.841152.821151.171152.06
2017-01-0413:301150.121152.071149.961151.92
2017-01-0413:001150.011151.591149.961150.12
2017-01-0412:301150.111151.951148.761149.96
2017-01-0412:00
2017-01-0411:301150.741150.741150.731150.73
2017-01-0411:001150.971152.071149.991150.69
2017-01-0410:301149.721151.231148.961150.97
2017-01-0410:001148.321149.781147.351149.78
2017-01-0409:301142.351148.881142.301148.40
2017-01-0409:001139.901144.181138.081142.30
2016-12-3015:001131.871132.251131.871132.25
2016-12-3014:301134.551134.551131.491131.49
2016-12-3014:001133.951135.091133.951134.57
2016-12-3013:301134.971135.191134.031134.03
2016-12-3013:001134.201135.641134.201135.07
2016-12-3012:301133.961134.321132.901134.18
2016-12-3012:00
2016-12-3011:301132.241132.241132.221132.22
2016-12-3011:001132.021132.451130.501132.17
2016-12-3010:301128.701131.951128.701131.95
2016-12-3010:001130.561130.701128.261128.59
2016-12-3009:301130.971133.311130.171130.77
2016-12-3009:001131.771134.591130.771131.05
2016-12-2915:001135.631135.631135.421135.42
2016-12-2914:301133.711136.531133.711136.09
2016-12-2914:001135.111135.481132.941133.75
2016-12-2913:301133.731135.211132.541135.10
2016-12-2913:001135.301135.381132.111133.74
2016-12-2912:301138.671138.671135.051135.25
2016-12-2912:00
2016-12-2911:301139.251139.291139.251139.29
2016-12-2911:001135.961139.221135.541139.22
2016-12-2910:301135.651137.121134.911135.95
2016-12-2910:001139.211139.501135.691136.00
2016-12-2909:301139.831141.761138.691139.26
2016-12-2909:001140.341141.951138.221139.74
2016-12-2815:001144.181144.181143.731143.73
2016-12-2814:301144.881145.141143.421144.01
2016-12-2814:001145.571145.741144.781144.89
2016-12-2813:301145.731146.031145.291145.48
2016-12-2813:001146.211147.321145.541145.75
2016-12-2812:301146.541147.281144.611146.26
2016-12-2812:00
2016-12-2811:301146.171146.391146.171146.39
2016-12-2811:001145.931146.401145.631146.06
2016-12-2810:301147.181147.461145.821145.97
2016-12-2810:001146.741147.391146.141147.19
2016-12-2809:301145.211146.951145.211146.72
2016-12-2809:001144.561147.181143.971145.06
2016-12-2715:001147.661147.661147.381147.38
2016-12-2714:301147.141148.461146.171147.90
2016-12-2714:001147.701148.291146.851147.12
2016-12-2713:301148.641148.691147.531147.66
2016-12-2713:001149.791150.541148.621148.62
2016-12-2712:301150.741151.301149.481149.80
2016-12-2712:00
2016-12-2711:301149.551149.551149.551149.55
2016-12-2711:001149.901150.201149.041149.54
2016-12-2710:301149.431151.481149.371149.91
2016-12-2710:001146.981149.391146.981149.38
2016-12-2709:301146.991147.741146.561146.93
2016-12-2709:001146.211149.181145.881147.05
2016-12-2615:001148.631148.631148.361148.36
2016-12-2614:301149.741150.271148.281148.67
2016-12-2614:001150.281150.471149.351149.72
2016-12-2613:301151.461151.521150.181150.19
2016-12-2613:001151.331152.061151.191151.44
2016-12-2612:301151.121152.361151.121151.39
2016-12-2612:00
2016-12-2611:301150.561150.711150.561150.71
2016-12-2611:001149.851150.831149.781150.60
2016-12-2610:301149.431150.241149.151149.89
2016-12-2610:001149.391150.241149.261149.45
2016-12-2609:301148.981150.141148.901149.46
2016-12-2609:001148.681150.121147.751148.87
2016-12-2215:001147.301147.431147.301147.43
2016-12-2214:301144.271147.281143.901147.25
2016-12-2214:001144.581145.171143.721144.25
2016-12-2213:301145.421145.541144.301144.59
2016-12-2213:001147.371147.481144.741145.36
2016-12-2212:301148.681148.681145.891147.27
2016-12-2212:00
2016-12-2211:301149.141149.451149.141149.45
2016-12-2211:001148.941149.651148.671149.24
2016-12-2210:301149.411149.601148.691148.95
2016-12-2210:001150.621151.081148.771149.59
2016-12-2209:301150.531151.161149.061150.64
2016-12-2209:001153.361154.251148.591150.67
2016-12-2115:001152.191152.191152.181152.18
2016-12-2114:301153.041153.531150.831152.46
2016-12-2114:001151.641154.021151.641153.16
2016-12-2113:301157.201157.231150.881151.71
2016-12-2113:001160.781161.201157.211157.21
2016-12-2112:301159.931161.931159.641160.85
2016-12-2112:00
2016-12-2111:301160.581160.581160.561160.56
2016-12-2111:001161.061161.561159.781160.71
2016-12-2110:301160.971162.301160.221161.02
2016-12-2110:001162.311163.941161.011161.03
2016-12-2109:301162.061164.561161.871162.17
2016-12-2109:001162.471163.601160.921161.96
2016-12-2015:001160.701160.701160.661160.66
2016-12-2014:301161.111161.211160.221160.46
2016-12-2014:001161.831161.881160.921161.06
2016-12-2013:301160.221161.851160.121161.85
2016-12-2013:001159.321160.391158.891160.26
2016-12-2012:301157.361159.551157.361159.41
2016-12-2012:00
2016-12-2011:301156.971157.001156.971157.00
2016-12-2011:001155.161157.261155.131156.78
2016-12-2010:301155.721155.761153.951155.20
2016-12-2010:001154.291155.621152.621155.62
2016-12-2009:301154.221154.711152.821154.33
2016-12-2009:001151.211155.161151.011154.18
2016-12-1915:001151.181151.181151.131151.13
2016-12-1914:301149.731151.421149.721150.97
2016-12-1914:001148.771150.111148.451149.71
2016-12-1913:301147.491149.221147.491148.78
2016-12-1913:001146.931147.941146.141147.47
2016-12-1912:301144.471146.971144.381146.97
2016-12-1912:00
2016-12-1911:301144.251144.341144.251144.34
2016-12-1911:001144.701145.531143.991144.27
2016-12-1910:301144.291145.251142.821144.72
2016-12-1910:001146.971147.251143.761144.07
2016-12-1909:301147.271148.501146.951146.95
2016-12-1909:001143.651147.761143.201147.30
2016-12-1615:001144.191144.191143.851143.85
2016-12-1614:301142.911144.781142.501144.55
2016-12-1614:001141.341142.901141.341142.90
2016-12-1613:301140.411141.391139.861141.32
2016-12-1613:001141.411142.091140.341140.42
2016-12-1612:301141.631142.631140.511141.37
2016-12-1612:00
2016-12-1611:301142.881142.881142.631142.63
2016-12-1611:001141.431144.011141.101142.86
2016-12-1610:301140.391141.991139.541141.36
2016-12-1610:001142.641143.401139.691140.30
2016-12-1609:301144.511145.031140.511142.60
2016-12-1609:001143.561145.211143.271144.47
2016-12-1515:001137.301137.301137.171137.17
2016-12-1514:301140.571140.571136.821136.95
2016-12-1514:001139.711141.341139.711140.59
2016-12-1513:301137.321139.711137.321139.64
2016-12-1513:001135.501137.321134.561137.27
2016-12-1512:301134.981137.211134.851135.46
2016-12-1512:00
2016-12-1511:301133.941134.261133.941134.26
2016-12-1511:001138.481138.511133.831133.83
2016-12-1510:301136.341139.291136.161138.49
2016-12-1510:001137.701138.071135.071136.40
2016-12-1509:301138.841141.091136.841137.37
2016-12-1509:001131.721139.531131.161138.80
2016-12-1415:001128.671128.671128.491128.49
2016-12-1414:301129.611129.761127.971128.64
2016-12-1414:001128.901129.941128.371129.51
2016-12-1413:301131.401131.831128.861128.96
2016-12-1413:001130.851131.911130.361131.48
2016-12-1412:301129.241131.651128.921130.86
2016-12-1412:00
2016-12-1411:301129.081129.421129.081129.42
2016-12-1411:001129.351129.881128.621129.06
2016-12-1410:301129.741129.981129.101129.36
2016-12-1410:001130.451130.831128.451129.86
2016-12-1409:301129.811130.841129.081130.66
2016-12-1409:001132.681133.581129.711129.86
2016-12-1315:001132.071132.121132.071132.12
2016-12-1314:301130.551132.601130.171132.07
2016-12-1314:001128.561130.241128.031130.24
2016-12-1313:301127.551128.971127.451128.59
2016-12-1313:001127.611128.291126.531127.53
2016-12-1312:301124.201128.861123.741127.69
2016-12-1312:00
2016-12-1311:301123.631123.631123.331123.33
2016-12-1311:001122.251124.631122.151123.97
2016-12-1310:301123.581124.921122.281122.36
2016-12-1310:001120.301123.641118.711123.64
2016-12-1309:301120.041120.431117.831120.43
2016-12-1309:001120.621121.951116.711119.73

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