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 
2017-04-2615:001141.521141.521141.411141.41
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
2017-04-1815:001119.331119.331119.241119.24
2017-04-1814:301119.331119.901118.951119.34
2017-04-1814:001119.351119.931119.021119.29
2017-04-1813:301120.021120.131118.911119.33
2017-04-1813:001119.221120.451119.221119.99
2017-04-1812:301117.911120.571116.861119.27
2017-04-1812:00
2017-04-1811:301116.051116.091116.051116.09
2017-04-1811:001112.711116.071112.711116.00
2017-04-1810:301115.821115.961112.361112.63
2017-04-1810:001115.951116.301113.981115.80
2017-04-1809:301115.631116.921114.911115.99
2017-04-1809:001124.181124.181115.771115.77
2017-04-1715:001118.471118.471118.441118.44
2017-04-1714:301116.891118.391116.211118.39
2017-04-1714:001114.371116.871114.371116.87
2017-04-1713:301116.491116.491114.301114.37
2017-04-1713:001115.381116.551114.961116.49
2017-04-1712:301114.621118.441114.621115.48
2017-04-1712:00
2017-04-1711:301113.961114.121113.961114.12
2017-04-1711:001113.201114.121110.701113.68
2017-04-1710:301110.341113.451109.971113.25
2017-04-1710:001109.071110.801108.831110.24
2017-04-1709:301107.671109.351106.861109.13
2017-04-1709:001102.861108.451102.861107.68
2017-04-1415:001103.851103.861103.851103.86
2017-04-1414:301103.421103.651102.001103.17
2017-04-1414:001105.561105.591103.031103.45
2017-04-1413:301106.831106.831104.981105.55
2017-04-1413:001107.121107.231106.661106.86
2017-04-1412:301106.471107.441105.431106.99
2017-04-1412:00
2017-04-1411:301107.011107.051107.011107.05
2017-04-1411:001108.321108.741105.921107.08
2017-04-1410:301106.751108.301106.111108.30
2017-04-1410:001108.101108.791106.461106.73
2017-04-1409:301111.121112.091107.731108.04
2017-04-1409:001112.681115.031110.831111.26
2017-04-1315:001115.381115.411115.381115.41
2017-04-1314:301113.681116.671113.561115.00
2017-04-1314:001114.101115.281113.781113.78
2017-04-1313:301115.251115.251113.541114.10
2017-04-1313:001117.451117.831115.181115.18
2017-04-1312:301115.651117.901115.631117.42
2017-04-1312:00
2017-04-1311:301115.201115.201114.911114.91
2017-04-1311:001115.261115.851114.711115.21
2017-04-1310:301114.061116.231113.591115.02
2017-04-1310:001115.381115.391112.371113.97
2017-04-1309:301114.971115.421113.541115.28
2017-04-1309:001117.271118.361114.781115.18
2017-04-1215:001121.631122.171121.631122.17
2017-04-1214:301119.311121.071119.181120.67
2017-04-1214:001120.941120.941118.941119.33
2017-04-1213:301120.651121.901120.171120.94
2017-04-1213:001121.061121.561120.271120.63
2017-04-1212:301119.261122.161119.261121.13
2017-04-1212:00
2017-04-1211:301119.131119.131119.081119.08
2017-04-1211:001119.831121.181118.621119.20
2017-04-1210:301115.591120.101114.961119.85
2017-04-1210:001116.401117.531114.031115.57
2017-04-1209:301116.441118.071115.431116.26
2017-04-1209:001120.281120.831116.051116.31
2017-04-1115:001125.941125.941125.671125.67
2017-04-1114:301124.271125.351122.801125.35
2017-04-1114:001124.531125.341123.731124.29
2017-04-1113:301123.331124.621123.001124.56
2017-04-1113:001123.471123.471121.411123.11
2017-04-1112:301126.001126.991123.261123.41
2017-04-1112:00
2017-04-1111:301127.621127.621127.551127.55
2017-04-1111:001129.451129.451127.491127.54
2017-04-1110:301128.261130.081128.231129.68
2017-04-1110:001125.641129.911125.641128.31
2017-04-1109:301124.991126.501123.951125.66
2017-04-1109:001124.481127.711123.321124.79
2017-04-1015:001123.471123.521123.471123.52
2017-04-1014:301123.291124.971122.531123.41
2017-04-1014:001123.061123.861122.561123.33
2017-04-1013:301122.881123.091122.001123.09
2017-04-1013:001122.041122.891121.271122.89
2017-04-1012:301123.911124.021121.891122.21
2017-04-1012:00
2017-04-1011:301123.401123.581123.401123.58
2017-04-1011:001124.011125.031122.741123.44
2017-04-1010:301122.421124.811120.591124.01
2017-04-1010:001127.881129.271121.941122.39
2017-04-1009:301128.691128.691126.501127.96
2017-04-1009:001127.981129.041127.051128.82
2017-04-0715:001119.571119.571119.111119.11
2017-04-0714:301122.931123.991118.291118.82
2017-04-0714:001119.961123.761119.021122.90
2017-04-0713:301118.451120.801118.341119.96
2017-04-0713:001119.931121.721118.441118.44
2017-04-0712:301115.091120.471115.091119.79
2017-04-0712:00
2017-04-0711:301113.271113.271113.081113.08
2017-04-0711:001112.431114.581110.061113.08
2017-04-0710:301117.401118.521111.811112.34
2017-04-0710:001121.451122.411115.711118.18
2017-04-0709:301121.521124.651120.741121.34
2017-04-0709:001110.531122.671109.491121.54
2017-04-0615:001100.611100.611100.461100.46
2017-04-0614:301102.801103.281099.041100.44
2017-04-0614:001103.361103.361101.841102.60
2017-04-0613:301099.791103.201099.791103.20
2017-04-0613:001101.511103.011099.671099.67
2017-04-0612:301103.921104.121100.291101.51
2017-04-0612:00
2017-04-0611:301104.131104.131103.941103.94
2017-04-0611:001110.011110.011104.031104.07
2017-04-0610:301108.901110.701108.841110.04
2017-04-0610:001110.881111.251108.561108.88
2017-04-0609:301109.291112.231106.901110.90
2017-04-0609:001117.211117.571107.971109.23
2017-04-0515:001119.071119.071118.961118.96
2017-04-0514:301118.781120.071117.871119.19
2017-04-0514:001118.331118.751117.131118.74
2017-04-0513:301116.751118.361116.461118.29
2017-04-0513:001116.151116.881115.311116.80
2017-04-0512:301117.251117.251115.081116.12
2017-04-0512:00
2017-04-0511:301118.421118.421118.241118.24
2017-04-0511:001118.291118.761118.051118.64
2017-04-0510:301117.421118.931117.181118.27
2017-04-0510:001118.471119.611116.491117.58
2017-04-0509:301117.611120.501117.111118.45
2017-04-0509:001116.291119.551114.791117.48
2017-04-0415:001113.461113.461113.431113.43
2017-04-0414:301112.541113.751110.041113.38
2017-04-0414:001111.921113.041110.701112.50
2017-04-0413:301114.351114.641109.351111.85
2017-04-0413:001118.741118.981112.881114.39
2017-04-0412:301119.581121.101118.601118.68
2017-04-0412:00
2017-04-0411:301120.641120.871120.641120.87
2017-04-0411:001121.931122.881120.011120.50
2017-04-0410:301120.691122.151120.461121.87
2017-04-0410:001121.291121.371118.431120.72
2017-04-0409:301118.881121.461117.991121.27
2017-04-0409:001120.981123.661116.861118.89
2017-04-0315:001118.551118.551118.331118.33
2017-04-0314:301122.311122.521118.801118.80
2017-04-0314:001118.361122.361118.161122.17
2017-04-0313:301117.791118.911117.561118.31
2017-04-0313:001115.491117.801115.491117.74
2017-04-0312:301114.651115.931113.791115.58
2017-04-0312:00
2017-04-0311:301114.381114.381114.321114.32
2017-04-0311:001113.601114.771113.531114.35
2017-04-0310:301113.951114.581113.061113.47
2017-04-0310:001112.431114.081112.431113.93
2017-04-0309:301112.851113.601111.911112.60
2017-04-0309:001113.851113.851111.171113.15
2017-03-3115:001107.011107.011105.591105.59
2017-03-3114:301113.191113.191107.741107.74
2017-03-3114:001115.341115.341111.721113.21
2017-03-3113:301118.531118.591115.201115.37
2017-03-3113:001118.721120.081118.461118.55
2017-03-3112:301120.891121.111118.191118.71
2017-03-3112:00
2017-03-3111:301121.621121.621121.611121.61
2017-03-3111:001119.801123.141119.791121.64
2017-03-3110:301120.931121.681119.531119.81
2017-03-3110:001119.351121.141118.741120.96
2017-03-3109:301116.971119.991116.931119.30
2017-03-3109:001116.741117.601114.511116.78
2017-03-3015:001108.941108.961108.941108.96
2017-03-3014:301108.041109.941108.041108.88
2017-03-3014:001110.511110.511107.241108.00
2017-03-3013:301113.101113.221110.361110.50
2017-03-3013:001114.211114.741113.131113.14
2017-03-3012:301116.911116.931114.131114.13
2017-03-3012:00
2017-03-3011:301118.081118.081117.981117.98
2017-03-3011:001118.241118.321117.231118.09
2017-03-3010:301119.371120.271117.651118.31
2017-03-3010:001120.641120.781119.021119.34
2017-03-3009:301121.671121.671118.821120.35
2017-03-3009:001125.721127.151121.391121.71
2017-03-2915:001126.661126.771126.661126.77
2017-03-2914:301126.001126.241124.901126.24
2017-03-2914:001126.631126.821125.931126.02
2017-03-2913:301126.471126.651125.611126.57
2017-03-2913:001124.161126.601124.011126.37
2017-03-2912:301124.981124.981122.261124.20
2017-03-2912:00
2017-03-2911:301125.971126.161125.971126.16
2017-03-2911:001124.601126.881124.601126.09
2017-03-2910:301121.211124.581121.191124.53
2017-03-2910:001121.761122.641121.101121.23
2017-03-2909:301122.501122.711120.451121.74
2017-03-2909:001121.051123.081120.591122.42
2017-03-2815:001118.361118.741118.361118.74
2017-03-2814:301116.481118.241116.481117.86
2017-03-2814:001116.651116.871116.191116.56
2017-03-2813:301116.641117.011116.291116.58
2017-03-2813:001117.691118.061116.401116.66
2017-03-2812:301117.621118.631117.281117.74
2017-03-2812:00
2017-03-2811:301117.831117.831117.821117.82
2017-03-2811:001116.291118.011116.271117.87
2017-03-2810:301115.661117.031115.591116.28
2017-03-2810:001118.231118.301114.281115.58
2017-03-2809:301119.461119.661118.121118.26
2017-03-2809:001115.991119.481115.241119.44
2017-03-2715:001108.551108.811108.551108.81
2017-03-2714:301109.291109.341107.981108.67
2017-03-2714:001109.541109.541108.111109.29
2017-03-2713:301109.021110.181109.021109.49
2017-03-2713:001111.251111.681108.541109.02
2017-03-2712:301109.371111.611109.371111.23
2017-03-2712:00
2017-03-2711:301107.931107.931107.801107.80
2017-03-2711:001107.121108.271106.821107.74
2017-03-2710:301107.151108.511106.791107.13
2017-03-2710:001108.931108.931105.031107.34
2017-03-2709:301113.091113.091108.811108.86
2017-03-2709:001116.391117.421111.801113.06
2017-03-2415:001123.691123.691123.671123.67
2017-03-2414:301123.311124.121122.901123.31
2017-03-2414:001122.161123.501122.141123.33
2017-03-2413:301122.811123.131121.901122.23
2017-03-2413:001122.341122.891121.991122.83
2017-03-2412:301121.601122.591119.981122.34
2017-03-2412:00
2017-03-2411:301123.291123.351123.291123.35
2017-03-2411:001120.691123.321120.591123.32
2017-03-2410:301122.191123.761120.721120.78
2017-03-2410:001120.541122.291118.961122.16
2017-03-2409:301118.791121.591118.091121.00
2017-03-2409:001110.791118.561109.751118.56
2017-03-2315:001113.191113.191112.741112.74
2017-03-2314:301112.431113.611112.171113.23
2017-03-2314:001110.601112.691110.191112.50
2017-03-2313:301109.311111.491109.111110.78
2017-03-2313:001111.421111.471109.281109.29
2017-03-2312:301111.461111.871110.381111.48
2017-03-2312:00
2017-03-2311:301111.661111.721111.661111.72
2017-03-2311:001109.341111.421108.861111.36
2017-03-2310:301106.041109.181105.981109.17
2017-03-2310:001109.091109.091104.741106.05
2017-03-2309:301108.361109.691106.751109.07
2017-03-2309:001112.631113.511108.241108.44

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