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 
2017-11-2015:001249.251249.251248.931248.93
2017-11-2014:301249.771250.281249.211249.57
2017-11-2014:001246.911249.811246.911249.62
2017-11-2013:301247.011248.061246.601246.60
2017-11-2013:001246.211247.201244.851247.08
2017-11-2012:301245.351247.181245.021246.16
2017-11-2012:00
2017-11-2011:301245.491245.491245.391245.39
2017-11-2011:001243.971246.441243.741245.67
2017-11-2010:301244.211245.971243.901244.03
2017-11-2010:001243.281245.181242.521244.05
2017-11-2009:301241.251244.031240.841243.36
2017-11-2009:001237.231241.331233.861241.15
2017-11-1715:001239.631239.631239.601239.60
2017-11-1714:301237.131240.071235.841239.54
2017-11-1714:001238.911239.431236.031237.25
2017-11-1713:301238.261239.661237.041238.91
2017-11-1713:001236.221238.711234.411238.28
2017-11-1712:301241.231242.031236.391236.39
2017-11-1712:00
2017-11-1711:301238.661238.661238.641238.64
2017-11-1711:001246.141246.281238.041238.79
2017-11-1710:301248.201248.201245.311245.98
2017-11-1710:001246.831248.851246.541248.28
2017-11-1709:301246.861247.871245.571246.91
2017-11-1709:001243.681246.941240.861246.94
2017-11-1615:001235.251235.251234.871234.87
2017-11-1614:301235.851236.931235.141235.46
2017-11-1614:001237.881239.841234.311235.94
2017-11-1613:301233.961238.071233.701237.94
2017-11-1613:001230.211234.921230.211234.05
2017-11-1612:301227.731230.281227.731230.19
2017-11-1612:00
2017-11-1611:301229.371229.371229.291229.29
2017-11-1611:001226.011229.691226.001229.32
2017-11-1610:301226.301227.351226.081226.15
2017-11-1610:001225.111226.871224.221226.23
2017-11-1609:301221.201225.011221.151224.98
2017-11-1609:001214.261222.661214.261221.07
2017-11-1515:001219.461219.461218.561218.56
2017-11-1514:301220.491223.411220.001220.00
2017-11-1514:001216.971220.661215.831220.66
2017-11-1513:301217.401218.671216.801216.94
2017-11-1513:001217.501219.301216.701217.50
2017-11-1512:301225.551225.851217.011217.42
2017-11-1512:00
2017-11-1511:301224.941225.041224.941225.04
2017-11-1511:001226.251226.771224.161224.88
2017-11-1510:301225.891226.631224.871226.26
2017-11-1510:001229.831229.901225.221225.98
2017-11-1509:301230.071230.321226.961229.81
2017-11-1509:001235.101235.481229.371230.05
2017-11-1415:001239.041239.041238.971238.97
2017-11-1414:301240.541241.051238.191239.30
2017-11-1414:001242.731243.151240.341240.43
2017-11-1413:301243.231243.571242.331242.73
2017-11-1413:001243.831244.801241.451243.26
2017-11-1412:301243.511244.441242.781243.95
2017-11-1412:00
2017-11-1411:301241.691241.951241.691241.95
2017-11-1411:001243.151244.691241.321241.71
2017-11-1410:301243.371243.691242.631243.10
2017-11-1410:001241.271244.601240.921243.45
2017-11-1409:301242.521242.831239.441241.33
2017-11-1409:001247.581247.961242.401242.40
2017-11-1315:001248.441248.441248.121248.12
2017-11-1314:301251.981252.641248.771248.80
2017-11-1314:001252.221252.871252.011252.04
2017-11-1313:301250.871252.451250.871252.28
2017-11-1313:001250.821252.101250.621250.81
2017-11-1312:301251.821252.281249.671250.89
2017-11-1312:00
2017-11-1311:301251.801251.851251.801251.85
2017-11-1311:001252.611252.661251.131251.85
2017-11-1310:301252.281253.491251.981252.59
2017-11-1310:001251.091252.251250.331252.23
2017-11-1309:301251.771253.281249.921251.06
2017-11-1309:001256.801256.801251.801251.80
2017-11-1015:001260.931260.931260.891260.89
2017-11-1014:301261.601261.681260.591261.19
2017-11-1014:001259.731261.921259.651261.59
2017-11-1013:301260.491260.991258.331259.60
2017-11-1013:001256.911260.601256.911260.59
2017-11-1012:301259.361260.321257.061257.06
2017-11-1012:00
2017-11-1011:301257.221257.221257.181257.18
2017-11-1011:001259.791259.931255.681257.13
2017-11-1010:301259.281261.251259.281259.80
2017-11-1010:001258.071260.181257.481259.08
2017-11-1009:301256.581258.881256.521258.01
2017-11-1009:001254.761258.991252.661256.40
2017-11-0915:001262.081262.201262.081262.20
2017-11-0914:301254.111262.671250.021261.84
2017-11-0914:001268.421268.421254.261254.52
2017-11-0913:301274.061274.531267.621268.19
2017-11-0913:001275.321276.421274.151274.22
2017-11-0912:301272.691276.251271.701275.12
2017-11-0912:00
2017-11-0911:301276.621276.811276.621276.81
2017-11-0911:001271.711277.131271.651276.85
2017-11-0910:301269.251271.771269.251271.77
2017-11-0910:001270.091270.941268.771269.27
2017-11-0909:301271.251271.861268.741269.78
2017-11-0909:001262.491272.091261.461271.34
2017-11-0815:001257.311257.311257.231257.23
2017-11-0814:301256.651257.411256.191257.10
2017-11-0814:001257.291258.051256.231256.67
2017-11-0813:301255.901257.791255.621257.31
2017-11-0813:001256.581256.681255.271255.89
2017-11-0812:301252.861256.931252.691256.47
2017-11-0812:00
2017-11-0811:301253.181253.221253.181253.22
2017-11-0811:001253.571253.901252.941253.23
2017-11-0810:301254.871255.391253.361253.58
2017-11-0810:001254.531255.951253.891254.87
2017-11-0809:301257.241257.241253.341254.59
2017-11-0809:001260.531260.531256.511257.40
2017-11-0715:001258.581258.721258.581258.72
2017-11-0714:301256.641258.451256.591258.23
2017-11-0714:001256.191256.941256.051256.57
2017-11-0713:301255.901257.381255.351256.22
2017-11-0713:001253.591256.021252.811255.84
2017-11-0712:301251.811254.381251.771253.66
2017-11-0712:00
2017-11-0711:301251.271251.271251.271251.27
2017-11-0711:001250.331253.461249.421251.02
2017-11-0710:301248.961250.441248.961250.43
2017-11-0710:001245.381248.541245.381248.54
2017-11-0709:301241.731245.571241.731245.44
2017-11-0709:001237.891241.951237.891241.41
2017-11-0615:001241.001241.001240.731240.73
2017-11-0614:301241.291241.651240.551240.75
2017-11-0614:001241.101241.821240.771241.35
2017-11-0613:301239.161241.331239.161241.06
2017-11-0613:001241.151241.281236.961239.17
2017-11-0612:301240.951241.221239.801241.06
2017-11-0612:00
2017-11-0611:301241.081241.261241.081241.26
2017-11-0611:001242.341242.591240.581240.99
2017-11-0610:301243.431243.661242.201242.30
2017-11-0610:001243.511244.681243.181243.44
2017-11-0609:301243.271244.071243.211243.45
2017-11-0609:001242.541244.311240.681243.33
2017-11-0215:001240.651240.651240.351240.35
2017-11-0214:301239.741240.651239.171240.34
2017-11-0214:001238.711239.701238.001239.70
2017-11-0213:301239.651240.581238.111238.62
2017-11-0213:001239.441240.361239.441239.66
2017-11-0212:301238.471239.651238.331239.47
2017-11-0212:00
2017-11-0211:301236.981236.991236.981236.99
2017-11-0211:001236.181237.411236.031237.16
2017-11-0210:301235.891237.461235.581236.14
2017-11-0210:001235.921236.061235.261235.94
2017-11-0209:301235.721236.041233.911236.04
2017-11-0209:001240.231240.541235.191235.68
2017-11-0115:001238.111238.111238.101238.10
2017-11-0114:301236.801239.861236.801238.43
2017-11-0114:001237.631237.911236.551236.91
2017-11-0113:301238.401238.521237.121237.71
2017-11-0113:001234.191238.551234.161238.19
2017-11-0112:301236.851236.851233.391234.07
2017-11-0112:00
2017-11-0111:301236.851236.941236.851236.94
2017-11-0111:001238.071238.341236.961237.05
2017-11-0110:301236.691238.151236.471238.15
2017-11-0110:001235.721237.391235.721236.62
2017-11-0109:301234.931236.771234.931235.79
2017-11-0109:001240.841240.841234.901234.95
2017-10-3115:001235.401235.401235.271235.27
2017-10-3114:301234.581235.831234.191235.83
2017-10-3114:001233.361234.801232.971234.52
2017-10-3113:301231.781233.461231.461233.36
2017-10-3113:001230.431231.801230.431231.76
2017-10-3112:301230.451230.721229.361230.51
2017-10-3112:00
2017-10-3111:301228.161228.491228.161228.49
2017-10-3111:001229.481229.861227.881228.28
2017-10-3110:301226.621229.461226.571229.41
2017-10-3110:001224.731226.921224.611226.62
2017-10-3109:301222.831224.751222.131224.65
2017-10-3109:001229.421229.641222.161222.79
2017-10-3015:001232.421232.981232.421232.98
2017-10-3014:301230.831232.791230.611232.12
2017-10-3014:001229.541230.911229.031230.80
2017-10-3013:301230.301230.951229.551229.55
2017-10-3013:001231.491231.771230.001230.27
2017-10-3012:301233.161233.161231.191231.48
2017-10-3012:00
2017-10-3011:301232.631232.641232.631232.64
2017-10-3011:001232.311232.651230.131232.65
2017-10-3010:301232.891233.241232.271232.51
2017-10-3010:001232.691233.981232.571232.96
2017-10-3009:301234.621234.971232.211232.65
2017-10-3009:001236.391236.521234.231234.48
2017-10-2715:001240.381240.391240.381240.39
2017-10-2714:301239.641240.611239.391240.17
2017-10-2714:001239.551240.021239.011239.63
2017-10-2713:301240.801240.801238.761239.60
2017-10-2713:001239.811241.211239.531240.81
2017-10-2712:301238.231240.571237.931239.77
2017-10-2712:00
2017-10-2711:301236.931236.931236.931236.93
2017-10-2711:001235.061237.911235.061236.72
2017-10-2710:301236.141236.141234.091235.08
2017-10-2710:001234.731236.411234.481236.06
2017-10-2709:301232.191235.061231.751234.86
2017-10-2709:001232.951233.381231.261232.19
2017-10-2615:001227.461227.461227.421227.42
2017-10-2614:301228.131228.211226.991227.36
2017-10-2614:001231.271231.271228.031228.14
2017-10-2613:301230.211231.501230.211231.28
2017-10-2613:001232.151232.151229.731230.19
2017-10-2612:301230.661232.361229.971232.10
2017-10-2612:00
2017-10-2611:301230.131230.271230.131230.27
2017-10-2611:001230.001230.621229.341230.11
2017-10-2610:301229.931231.591229.601230.05
2017-10-2610:001231.231231.721229.511230.03
2017-10-2609:301232.671233.011230.561231.36
2017-10-2609:001232.121235.451230.681232.66
2017-10-2515:001233.381233.381233.021233.02
2017-10-2514:301233.911234.571231.251233.47
2017-10-2514:001236.661236.671232.631233.79
2017-10-2513:301236.091237.001236.011236.74
2017-10-2513:001235.971236.491235.521235.85
2017-10-2512:301237.671237.851235.911236.02
2017-10-2512:00
2017-10-2511:301235.971236.481235.971236.48
2017-10-2511:001236.311237.991235.551235.94
2017-10-2510:301237.521237.841235.861236.31
2017-10-2510:001238.321238.911237.441237.55
2017-10-2509:301241.031241.031237.981238.23
2017-10-2509:001243.421243.471240.631241.26
2017-10-2415:001245.071245.251245.071245.25
2017-10-2414:301244.591245.431244.231244.98
2017-10-2414:001245.231245.551243.671244.73
2017-10-2413:301243.371245.231242.911245.20
2017-10-2413:001243.831244.171242.811243.38
2017-10-2412:301243.921244.791243.501243.80
2017-10-2412:00
2017-10-2411:301243.581243.611243.581243.61
2017-10-2411:001243.381243.941243.111243.51
2017-10-2410:301242.301243.931242.301243.41
2017-10-2410:001241.551242.291241.231242.25
2017-10-2409:301244.431244.431241.441241.69
2017-10-2409:001239.691245.441239.561244.51
2017-10-2315:001241.561241.561241.521241.52
2017-10-2314:301242.191242.191241.091241.72
2017-10-2314:001241.801242.521241.011242.18
2017-10-2313:301242.251242.621241.061241.80
2017-10-2313:001242.181243.011241.661242.21
2017-10-2312:301241.601242.271240.821242.23
2017-10-2312:00
2017-10-2311:301241.381241.571241.381241.57
2017-10-2311:001242.471242.911241.201241.46
2017-10-2310:301242.851244.641242.411242.41
2017-10-2310:001243.031243.721242.391242.86
2017-10-2309:301244.561245.111243.071243.07
2017-10-2309:001248.871248.871242.921244.38
2017-10-2015:001240.951240.951240.871240.87
2017-10-2014:301240.721241.211240.091240.86
2017-10-2014:001240.741240.781239.721240.78
2017-10-2013:301240.551240.911239.991240.78
2017-10-2013:001241.771241.771240.491240.52
2017-10-2012:301241.551242.731241.551241.71
2017-10-2012:00
2017-10-2011:301241.811241.811241.441241.44
2017-10-2011:001242.481243.291241.501242.02
2017-10-2010:301241.511242.701240.671242.49
2017-10-2010:001241.511242.001240.181241.49
2017-10-2009:301237.781241.321237.781241.28
2017-10-2009:001233.901238.821233.771237.73
2017-10-1915:001237.131237.381237.131237.38
2017-10-1914:301237.201237.321235.561236.84
2017-10-1914:001237.871238.381237.361237.36
2017-10-1913:301237.771238.481237.691237.90
2017-10-1913:001237.881237.971235.231237.03
2017-10-1912:301240.661241.021237.711238.07
2017-10-1912:00
2017-10-1911:301241.071241.071241.041241.04
2017-10-1911:001239.731241.411239.671241.11
2017-10-1910:301240.361240.541239.661239.66
2017-10-1910:001240.411240.971240.161240.35
2017-10-1909:301240.111240.901239.001240.38
2017-10-1909:001240.451242.771239.921240.16
2017-10-1815:001238.001238.001237.891237.89
2017-10-1814:301239.471239.851237.751237.99
2017-10-1814:001237.001239.661236.511239.42
2017-10-1813:301237.721238.091236.751236.96
2017-10-1813:001237.241237.851237.041237.78
2017-10-1812:301237.681238.301236.751237.09
2017-10-1812:00
2017-10-1811:301237.171237.191237.171237.19
2017-10-1811:001238.091238.121236.651237.20
2017-10-1810:301238.911238.911237.751238.15
2017-10-1810:001238.701239.161238.031238.92
2017-10-1809:301238.811238.811237.051238.62
2017-10-1809:001235.481240.301235.371239.30
2017-10-1715:001233.041233.461233.041233.46
2017-10-1714:301232.591233.131231.761233.09
2017-10-1714:001232.211232.651231.961232.51
2017-10-1713:301233.341233.981232.211232.21
2017-10-1713:001232.671233.911232.441233.39
2017-10-1712:301230.771232.661230.321232.63
2017-10-1712:00
2017-10-1711:301230.851231.131230.851231.13
2017-10-1711:001231.091231.501230.251230.92
2017-10-1710:301230.301232.741230.271231.07
2017-10-1710:001232.911233.311230.041230.25
2017-10-1709:301232.201233.881232.191232.87
2017-10-1709:001235.231235.231232.151232.21
2017-10-1615:001232.751232.751232.411232.41
2017-10-1614:301233.991234.111232.701233.02
2017-10-1614:001235.041235.121233.481233.97
2017-10-1613:301234.841235.581234.541234.96
2017-10-1613:001236.021236.101234.281234.86
2017-10-1612:301236.521236.971235.781236.03
2017-10-1612:00
2017-10-1611:301236.621236.991236.621236.99
2017-10-1611:001235.651236.711235.161236.67
2017-10-1610:301235.211235.641233.701235.64
2017-10-1610:001236.521236.561234.691235.23
2017-10-1609:301234.211237.481234.011236.56
2017-10-1609:001230.891234.991229.951234.21

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。 

Twitter