業種別株価指数 銀行業 30分足 時系列データ

業種別株価指数 銀行業
 
 
始値 
高値 
安値 
終値 
2017-11-2415:00189.28189.28189.24189.24
2017-11-2414:30189.33189.39189.10189.30
2017-11-2414:00189.45189.51189.26189.30
2017-11-2413:30189.43189.53189.24189.45
2017-11-2413:00189.43189.60189.25189.43
2017-11-2412:30189.00189.44188.81189.41
2017-11-2412:00
2017-11-2411:30188.95188.99188.95188.99
2017-11-2411:00188.33188.92188.22188.92
2017-11-2410:30188.24188.38187.98188.32
2017-11-2410:00188.22188.57188.13188.24
2017-11-2409:30187.88188.44187.77188.24
2017-11-2409:00188.49188.52187.46187.88
2017-11-2215:00189.12189.12189.07189.07
2017-11-2214:30189.47189.48188.96189.15
2017-11-2214:00189.27189.53189.16189.49
2017-11-2213:30189.24189.52189.24189.27
2017-11-2213:00189.72189.77189.06189.17
2017-11-2212:30188.74189.76188.66189.72
2017-11-2212:00
2017-11-2211:30188.72188.72188.72188.72
2017-11-2211:00188.73188.91188.62188.73
2017-11-2210:30188.63188.94188.57188.72
2017-11-2210:00188.74188.91188.56188.65
2017-11-2209:30187.80189.01187.79188.74
2017-11-2209:00187.68188.26187.61187.73
2017-11-2115:00187.30187.30187.25187.25
2017-11-2114:30188.04188.05187.42187.48
2017-11-2114:00187.80188.03187.55188.01
2017-11-2113:30187.76188.18187.76187.80
2017-11-2113:00187.61188.06187.60187.75
2017-11-2112:30187.35187.70187.25187.61
2017-11-2112:00
2017-11-2111:30187.44187.44187.44187.44
2017-11-2111:00187.81187.82187.48187.52
2017-11-2110:30187.20187.88187.19187.78
2017-11-2110:00186.80187.72186.80187.20
2017-11-2109:30187.37187.44186.66186.76
2017-11-2109:00186.41187.25186.40187.24
2017-11-2015:00185.69185.69185.64185.64
2017-11-2014:30185.92185.98185.70185.74
2017-11-2014:00185.47185.90185.46185.90
2017-11-2013:30185.38185.62185.34185.42
2017-11-2013:00185.30185.46185.11185.40
2017-11-2012:30185.21185.47185.12185.30
2017-11-2012:00
2017-11-2011:30185.24185.25185.24185.25
2017-11-2011:00185.27185.44184.98185.28
2017-11-2010:30185.88185.90185.28185.29
2017-11-2010:00186.08186.28185.59185.86
2017-11-2009:30186.39186.42186.04186.05
2017-11-2009:00186.06186.67185.55186.36
2017-11-1715:00186.93186.93186.93186.93
2017-11-1714:30186.33187.09186.19187.01
2017-11-1714:00186.89186.91186.40186.42
2017-11-1713:30186.90187.12186.64186.89
2017-11-1713:00186.39187.12186.19186.90
2017-11-1712:30187.16187.16186.46186.46
2017-11-1712:00
2017-11-1711:30186.62186.62186.60186.60
2017-11-1711:00187.42187.60186.54186.61
2017-11-1710:30188.18188.18187.31187.39
2017-11-1710:00187.79188.37187.64188.16
2017-11-1709:30187.44187.75187.12187.75
2017-11-1709:00187.99188.11186.93187.43
2017-11-1615:00186.71186.71186.68186.68
2017-11-1614:30186.93187.19186.66186.72
2017-11-1614:00187.60188.06186.65186.91
2017-11-1613:30187.13187.88187.01187.66
2017-11-1613:00186.36187.22186.36187.12
2017-11-1612:30186.49186.52186.16186.37
2017-11-1612:00
2017-11-1611:30186.67186.67186.67186.67
2017-11-1611:00186.42186.74186.30186.67
2017-11-1610:30185.87186.57185.84186.47
2017-11-1610:00186.08186.08185.46185.87
2017-11-1609:30186.60186.84185.79186.08
2017-11-1609:00186.05186.80185.78186.60
2017-11-1515:00186.27186.27186.25186.25
2017-11-1514:30186.63186.97186.30186.48
2017-11-1514:00186.10186.62185.79186.62
2017-11-1513:30185.75186.45185.72186.13
2017-11-1513:00185.28185.81185.09185.77
2017-11-1512:30186.66186.78185.24185.30
2017-11-1512:00
2017-11-1511:30186.38186.42186.38186.42
2017-11-1511:00186.74186.74186.25186.38
2017-11-1510:30186.69186.99186.46186.73
2017-11-1510:00187.17187.32186.41186.67
2017-11-1509:30186.75187.37186.21187.22
2017-11-1509:00188.52188.52186.58186.79
2017-11-1415:00189.20189.20189.19189.19
2017-11-1414:30188.87189.23188.86189.19
2017-11-1414:00188.99189.07188.64188.86
2017-11-1413:30189.27189.28188.90188.99
2017-11-1413:00189.58189.62189.01189.28
2017-11-1412:30189.76189.99189.52189.54
2017-11-1412:00
2017-11-1411:30189.54189.54189.54189.54
2017-11-1411:00189.89189.92189.35189.52
2017-11-1410:30189.69190.18189.69189.87
2017-11-1410:00189.30189.95189.30189.70
2017-11-1409:30189.80189.95189.10189.33
2017-11-1409:00190.37190.46189.61189.80
2017-11-1315:00190.55190.55190.51190.51
2017-11-1314:30190.84190.87190.38190.54
2017-11-1314:00190.97191.15190.79190.85
2017-11-1313:30190.84191.01190.78190.95
2017-11-1313:00190.86191.10190.84190.84
2017-11-1312:30190.88191.04190.70190.85
2017-11-1312:00
2017-11-1311:30190.81190.81190.80190.80
2017-11-1311:00190.76190.89190.58190.83
2017-11-1310:30190.83190.96190.64190.76
2017-11-1310:00190.93191.06190.53190.86
2017-11-1309:30190.51191.20190.41190.99
2017-11-1309:00191.91191.91190.50190.50
2017-11-1015:00192.02192.02191.97191.97
2017-11-1014:30192.50192.50192.01192.14
2017-11-1014:00192.19192.56192.04192.49
2017-11-1013:30192.42192.46192.06192.19
2017-11-1013:00191.92192.61191.91192.43
2017-11-1012:30192.29192.35191.93191.94
2017-11-1012:00
2017-11-1011:30191.79191.79191.72191.72
2017-11-1011:00192.28192.32191.67191.80
2017-11-1010:30193.13193.24192.21192.27
2017-11-1010:00192.73193.08192.64193.03
2017-11-1009:30192.88193.06192.23192.75
2017-11-1009:00192.68193.18192.48192.86
2017-11-0915:00194.13194.20194.13194.20
2017-11-0914:30193.15194.30192.60194.08
2017-11-0914:00194.91194.93192.98193.16
2017-11-0913:30195.94196.12194.55194.84
2017-11-0913:00196.56196.56195.99196.01
2017-11-0912:30195.89196.66195.66196.58
2017-11-0912:00
2017-11-0911:30196.91196.93196.91196.93
2017-11-0911:00195.95196.95195.86196.93
2017-11-0910:30194.87196.47194.87195.99
2017-11-0910:00194.46194.88194.31194.88
2017-11-0909:30194.69194.72194.11194.41
2017-11-0909:00194.72195.11194.41194.63
2017-11-0815:00194.42194.44194.42194.44
2017-11-0814:30193.89194.39193.88194.33
2017-11-0814:00194.03194.03193.78193.90
2017-11-0813:30194.02194.32193.97194.11
2017-11-0813:00194.10194.24193.93194.01
2017-11-0812:30193.56194.32193.42194.12
2017-11-0812:00
2017-11-0811:30193.52193.52193.51193.51
2017-11-0811:00193.53193.84193.40193.52
2017-11-0810:30194.08194.22193.47193.51
2017-11-0810:00194.20194.33194.00194.08
2017-11-0809:30193.49194.85193.49194.22
2017-11-0809:00194.06194.72193.36193.58
2017-11-0715:00196.05196.13196.05196.13
2017-11-0714:30195.75196.00195.66196.00
2017-11-0714:00195.73196.02195.50195.73
2017-11-0713:30196.13196.41195.75195.76
2017-11-0713:00195.95196.16195.53196.12
2017-11-0712:30195.73196.07195.62195.96
2017-11-0712:00
2017-11-0711:30195.68195.68195.65195.65
2017-11-0711:00195.52196.30195.43195.63
2017-11-0710:30195.17195.58194.95195.58
2017-11-0710:00194.36195.03194.07195.03
2017-11-0709:30193.97194.65193.96194.39
2017-11-0709:00193.36195.05192.87193.93
2017-11-0615:00194.85194.85194.76194.76
2017-11-0614:30194.74195.08194.68194.76
2017-11-0614:00194.12194.83194.09194.73
2017-11-0613:30193.66194.23193.63194.14
2017-11-0613:00194.18194.18193.02193.61
2017-11-0612:30194.78194.88193.93194.12
2017-11-0612:00
2017-11-0611:30194.99194.99194.99194.99
2017-11-0611:00195.61195.61194.88195.00
2017-11-0610:30196.30196.36195.41195.62
2017-11-0610:00196.91197.54196.19196.30
2017-11-0609:30197.16197.23196.80196.89
2017-11-0609:00198.10198.10196.60197.16
2017-11-0215:00198.02198.02198.00198.00
2017-11-0214:30198.22198.24197.90198.01
2017-11-0214:00198.10198.32197.98198.22
2017-11-0213:30198.10198.26197.87198.09
2017-11-0213:00198.16198.29198.01198.10
2017-11-0212:30197.84198.31197.77198.17
2017-11-0212:00
2017-11-0211:30197.68197.68197.67197.67
2017-11-0211:00197.13197.91197.13197.67
2017-11-0210:30197.11197.19196.96197.13
2017-11-0210:00196.72197.22196.70197.14
2017-11-0209:30196.67196.94196.39196.72
2017-11-0209:00198.05198.30196.58196.64
2017-11-0115:00196.71196.71196.66196.66
2017-11-0114:30196.56197.05196.53196.74
2017-11-0114:00196.48196.70196.27196.50
2017-11-0113:30196.70196.84196.42196.47
2017-11-0113:00196.54196.72196.27196.65
2017-11-0112:30197.20197.40196.48196.56
2017-11-0112:00
2017-11-0111:30197.07197.10197.07197.10
2017-11-0111:00197.55197.71197.07197.07
2017-11-0110:30197.05197.55196.99197.55
2017-11-0110:00196.86197.44196.82197.02
2017-11-0109:30196.81196.88196.23196.85
2017-11-0109:00197.27197.45196.03196.75
2017-10-3115:00195.98195.98195.80195.80
2017-10-3114:30196.16196.27196.01196.06
2017-10-3114:00196.04196.27195.93196.17
2017-10-3113:30195.81196.07195.79196.03
2017-10-3113:00195.81195.85195.61195.83
2017-10-3112:30196.42196.42195.79195.80
2017-10-3112:00
2017-10-3111:30196.22196.22196.19196.19
2017-10-3111:00196.34196.37196.08196.24
2017-10-3110:30195.98196.39195.98196.34
2017-10-3110:00196.40196.48195.93195.99
2017-10-3109:30196.07196.78195.59196.36
2017-10-3109:00196.85196.85195.92196.03
2017-10-3015:00199.06199.06199.06199.06
2017-10-3014:30199.05199.19198.88199.03
2017-10-3014:00198.79199.04198.64199.04
2017-10-3013:30198.57198.95198.53198.78
2017-10-3013:00198.80198.90198.35198.58
2017-10-3012:30199.04199.26198.39198.81
2017-10-3012:00
2017-10-3011:30198.90198.90198.88198.88
2017-10-3011:00198.30199.09197.45198.92
2017-10-3010:30199.11199.17198.15198.32
2017-10-3010:00199.56199.58198.88199.08
2017-10-3009:30199.47199.79199.43199.56
2017-10-3009:00199.52199.52198.49199.38
2017-10-2715:00199.97199.97199.91199.91
2017-10-2714:30199.77200.05199.67200.00
2017-10-2714:00199.93199.93199.61199.78
2017-10-2713:30200.34200.34199.69199.94
2017-10-2713:00200.15200.42199.86200.35
2017-10-2712:30200.29200.56199.94200.17
2017-10-2712:00
2017-10-2711:30199.89199.90199.89199.90
2017-10-2711:00200.60200.62199.80199.88
2017-10-2710:30199.68200.76199.66200.64
2017-10-2710:00199.03199.67198.94199.67
2017-10-2709:30198.28199.19198.12199.13
2017-10-2709:00196.99198.37196.70198.32
2017-10-2615:00195.42195.42195.42195.42
2017-10-2614:30195.15195.42195.06195.33
2017-10-2614:00195.20195.56194.96195.15
2017-10-2613:30195.15195.28195.10195.21
2017-10-2613:00195.55195.55195.00195.15
2017-10-2612:30194.83195.66194.82195.53
2017-10-2612:00
2017-10-2611:30194.87194.90194.87194.90
2017-10-2611:00194.80195.03194.67194.87
2017-10-2610:30194.72194.96194.66194.76
2017-10-2610:00195.36195.54194.71194.72
2017-10-2609:30195.35195.47195.03195.39
2017-10-2609:00194.90195.73194.82195.33
2017-10-2515:00195.02195.04195.02195.04
2017-10-2514:30195.33195.40194.41194.84
2017-10-2514:00196.65196.68195.36195.37
2017-10-2513:30196.38196.77196.38196.66
2017-10-2513:00196.44196.64196.28196.38
2017-10-2512:30196.77196.93196.43196.43
2017-10-2512:00
2017-10-2511:30196.65196.72196.65196.72
2017-10-2511:00196.27196.90196.27196.70
2017-10-2510:30196.43196.63196.22196.27
2017-10-2510:00196.19196.43195.88196.42
2017-10-2509:30196.31196.63195.93196.22
2017-10-2509:00194.46196.29194.29196.29
2017-10-2415:00192.66192.69192.66192.69
2017-10-2414:30192.47192.65192.42192.64
2017-10-2414:00192.44192.53192.35192.52
2017-10-2413:30192.16192.45192.02192.45
2017-10-2413:00192.30192.40192.07192.17
2017-10-2412:30192.58192.63192.26192.31
2017-10-2412:00
2017-10-2411:30192.57192.57192.57192.57
2017-10-2411:00192.32192.54192.29192.52
2017-10-2410:30192.19192.40192.15192.28
2017-10-2410:00191.28192.20191.19192.17
2017-10-2409:30190.89191.40190.80191.26
2017-10-2409:00190.70191.00190.33190.89
2017-10-2315:00190.64190.64190.60190.60
2017-10-2314:30190.93190.93190.56190.71
2017-10-2314:00190.82190.95190.66190.92
2017-10-2313:30190.77190.88190.69190.81
2017-10-2313:00190.45190.92190.36190.80
2017-10-2312:30190.61190.89190.31190.44
2017-10-2312:00
2017-10-2311:30190.64190.67190.64190.67
2017-10-2311:00190.82190.86190.46190.63
2017-10-2310:30190.89191.13190.81190.81
2017-10-2310:00190.58191.00190.54190.89
2017-10-2309:30191.14191.16190.61190.62
2017-10-2309:00191.29191.49190.30191.13
2017-10-2015:00188.64188.64188.62188.62
2017-10-2014:30188.95189.01188.66188.67
2017-10-2014:00188.87189.06188.77188.93
2017-10-2013:30188.94189.07188.86188.88
2017-10-2013:00189.11189.21188.95188.97
2017-10-2012:30189.12189.13188.98189.10
2017-10-2012:00
2017-10-2011:30189.20189.20189.15189.15
2017-10-2011:00189.26189.57189.11189.18
2017-10-2010:30188.70189.28188.60189.27
2017-10-2010:00188.84188.99188.65188.71
2017-10-2009:30188.43189.17188.43188.82
2017-10-2009:00188.65188.85188.16188.44
2017-10-1915:00190.01190.03190.01190.03
2017-10-1914:30189.98190.05189.67189.87
2017-10-1914:00190.00190.21189.97189.97
2017-10-1913:30190.05190.11189.81190.01
2017-10-1913:00190.16190.22189.67189.96
2017-10-1912:30190.51190.62190.16190.16
2017-10-1912:00
2017-10-1911:30190.67190.67190.63190.63
2017-10-1911:00190.41190.76190.41190.66
2017-10-1910:30190.27190.46190.18190.43
2017-10-1910:00190.33190.43190.13190.26
2017-10-1909:30191.04191.04190.26190.32
2017-10-1909:00190.80191.02190.12191.00

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