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 
2017-09-2215:00185.50185.58185.50185.58
2017-09-2214:30185.53185.66185.30185.49
2017-09-2214:00185.48185.57185.40185.49
2017-09-2213:30185.09185.45185.09185.45
2017-09-2213:00184.70185.08184.70185.08
2017-09-2212:30184.79184.93184.51184.71
2017-09-2212:00
2017-09-2211:30184.79184.79184.79184.79
2017-09-2211:00185.09185.22184.71184.73
2017-09-2210:30184.91185.13184.75185.11
2017-09-2210:00185.27185.36184.59184.89
2017-09-2209:30185.46185.54184.84185.27
2017-09-2209:00185.69186.12185.45185.47
2017-09-2115:00184.34184.34184.32184.32
2017-09-2114:30184.36184.49184.30184.39
2017-09-2114:00184.84184.84184.34184.37
2017-09-2113:30185.12185.12184.81184.86
2017-09-2113:00184.91185.17184.69185.15
2017-09-2112:30185.49185.60184.80184.91
2017-09-2112:00
2017-09-2111:30185.54185.54185.53185.53
2017-09-2111:00185.62185.70185.50185.52
2017-09-2110:30185.58185.77185.58185.62
2017-09-2110:00185.69185.88185.50185.56
2017-09-2109:30185.68185.99185.55185.70
2017-09-2109:00185.62186.29185.05185.76
2017-09-2015:00182.51182.51182.48182.48
2017-09-2014:30182.33182.71182.33182.63
2017-09-2014:00182.25182.56182.25182.34
2017-09-2013:30182.42182.54182.18182.25
2017-09-2013:00182.62182.73182.35182.40
2017-09-2012:30183.00183.17182.55182.62
2017-09-2012:00
2017-09-2011:30182.75182.75182.73182.73
2017-09-2011:00182.34182.84182.34182.75
2017-09-2010:30182.53182.65182.32182.36
2017-09-2010:00182.07182.52182.06182.52
2017-09-2009:30182.06182.25182.04182.09
2017-09-2009:00182.15182.60181.94182.09
2017-09-1915:00182.63182.63182.61182.61
2017-09-1914:30182.46182.68182.40182.67
2017-09-1914:00182.18182.53182.16182.47
2017-09-1913:30181.40182.18181.40182.17
2017-09-1913:00181.43181.54181.28181.38
2017-09-1912:30181.14181.70181.10181.45
2017-09-1912:00
2017-09-1911:30181.05181.05181.02181.02
2017-09-1911:00180.94181.06180.84181.05
2017-09-1910:30180.49180.99180.49180.96
2017-09-1910:00180.81180.81180.31180.50
2017-09-1909:30181.50181.58180.72180.79
2017-09-1909:00179.88181.51179.76181.50
2017-09-1515:00177.26177.26177.26177.26
2017-09-1514:30177.56177.69177.34177.37
2017-09-1514:00177.43177.66177.40177.53
2017-09-1513:30177.79177.79177.39177.43
2017-09-1513:00177.45177.72177.33177.72
2017-09-1512:30177.05177.66177.05177.43
2017-09-1512:00
2017-09-1511:30176.87176.94176.87176.94
2017-09-1511:00176.61176.76176.54176.76
2017-09-1510:30176.62176.73176.48176.58
2017-09-1510:00176.54176.71176.32176.56
2017-09-1509:30176.46176.74176.40176.55
2017-09-1509:00175.05176.58175.02176.43
2017-09-1415:00176.05176.05176.03176.03
2017-09-1414:30176.11176.12175.96176.02
2017-09-1414:00176.36176.36176.10176.13
2017-09-1413:30176.51176.58176.22176.37
2017-09-1413:00176.87176.95176.41176.51
2017-09-1412:30177.14177.14176.63176.86
2017-09-1412:00
2017-09-1411:30177.42177.49177.42177.49
2017-09-1411:00177.76177.76177.35177.39
2017-09-1410:30177.75178.21177.60177.77
2017-09-1410:00177.25177.75177.23177.75
2017-09-1409:30176.85177.35176.84177.23
2017-09-1409:00177.33177.75176.80176.86
2017-09-1315:00176.89176.89176.83176.83
2017-09-1314:30176.90177.03176.82176.89
2017-09-1314:00176.95177.02176.84176.87
2017-09-1313:30177.06177.07176.96176.96
2017-09-1313:00177.05177.14176.82177.06
2017-09-1312:30177.27177.39177.03177.05
2017-09-1312:00
2017-09-1311:30177.21177.21177.21177.21
2017-09-1311:00177.01177.23176.89177.21
2017-09-1310:30177.40177.40176.99177.02
2017-09-1310:00177.08177.41177.03177.40
2017-09-1309:30177.12177.13176.95177.08
2017-09-1309:00176.77177.30176.51177.14
2017-09-1215:00174.57174.57174.57174.57
2017-09-1214:30174.84174.87174.59174.60
2017-09-1214:00174.82174.94174.77174.86
2017-09-1213:30174.96175.10174.81174.85
2017-09-1213:00174.57175.00174.54175.00
2017-09-1212:30174.50174.72174.47174.53
2017-09-1212:00
2017-09-1211:30174.38174.38174.37174.37
2017-09-1211:00174.22174.40174.22174.33
2017-09-1210:30174.65174.67174.21174.21
2017-09-1210:00174.82175.02174.60174.64
2017-09-1209:30174.74174.76174.41174.76
2017-09-1209:00174.48175.13174.48174.77
2017-09-1115:00172.02172.03172.02172.03
2017-09-1114:30172.35172.35171.93171.97
2017-09-1114:00172.74172.78172.33172.35
2017-09-1113:30172.80172.90172.67172.75
2017-09-1113:00172.97173.04172.71172.81
2017-09-1112:30173.15173.29172.97172.97
2017-09-1112:00
2017-09-1111:30173.07173.10173.07173.10
2017-09-1111:00173.26173.28173.01173.02
2017-09-1110:30173.60173.77173.16173.32
2017-09-1110:00173.32173.62173.11173.60
2017-09-1109:30173.46173.67173.18173.31
2017-09-1109:00172.62174.00172.34173.58
2017-09-0815:00170.82170.82170.79170.79
2017-09-0814:30170.56170.91170.53170.84
2017-09-0814:00170.94170.94170.53170.53
2017-09-0813:30170.96171.03170.93170.94
2017-09-0813:00171.01171.06170.90170.96
2017-09-0812:30171.18171.18170.95171.00
2017-09-0812:00
2017-09-0811:30171.03171.06171.03171.06
2017-09-0811:00171.09171.17171.02171.03
2017-09-0810:30171.14171.32171.10171.12
2017-09-0810:00171.39171.39171.04171.13
2017-09-0809:30171.14171.42170.97171.42
2017-09-0809:00171.75171.79171.01171.13
2017-09-0715:00172.08172.08172.06172.06
2017-09-0714:30172.03172.12171.94172.10
2017-09-0714:00172.40172.40172.03172.05
2017-09-0713:30172.18172.43172.07172.38
2017-09-0713:00172.31172.37172.14172.16
2017-09-0712:30172.56172.70172.32172.32
2017-09-0712:00
2017-09-0711:30172.42172.43172.42172.43
2017-09-0711:00172.34172.56172.30172.44
2017-09-0710:30172.50172.53172.20172.34
2017-09-0710:00172.98173.12172.45172.47
2017-09-0709:30173.08173.12172.54173.02
2017-09-0709:00172.82173.20172.44173.02
2017-09-0615:00172.04172.04172.02172.02
2017-09-0614:30171.98172.15171.95172.10
2017-09-0614:00171.98172.18171.96172.00
2017-09-0613:30171.78172.01171.77171.98
2017-09-0613:00172.09172.09171.78171.78
2017-09-0612:30171.57172.11171.49172.08
2017-09-0612:00
2017-09-0611:30171.63171.65171.63171.65
2017-09-0611:00171.45171.71171.43171.65
2017-09-0610:30171.42171.51171.29171.44
2017-09-0610:00171.36171.45171.11171.42
2017-09-0609:30171.66172.11171.23171.35
2017-09-0609:00172.02172.23171.52171.71
2017-09-0515:00174.05174.05174.04174.04
2017-09-0514:30174.01174.08173.75173.87
2017-09-0514:00174.32174.40173.97174.01
2017-09-0513:30174.28174.35174.09174.34
2017-09-0513:00174.06174.42174.00174.28
2017-09-0512:30174.11174.13173.71174.01
2017-09-0512:00
2017-09-0511:30174.22174.22174.17174.17
2017-09-0511:00174.45174.57173.91174.26
2017-09-0510:30174.66174.68174.36174.41
2017-09-0510:00174.57174.70174.29174.69
2017-09-0509:30174.74175.02174.56174.57
2017-09-0509:00174.77175.15174.65174.77
2017-09-0415:00174.57174.59174.57174.59
2017-09-0414:30174.58174.65174.50174.54
2017-09-0414:00174.86174.86174.41174.57
2017-09-0413:30174.81174.88174.75174.86
2017-09-0413:00174.89174.89174.73174.82
2017-09-0412:30175.04175.05174.65174.87
2017-09-0412:00
2017-09-0411:30175.25175.25175.19175.19
2017-09-0411:00175.22175.28175.00175.28
2017-09-0410:30175.24175.26174.78175.19
2017-09-0410:00175.91175.98175.00175.24
2017-09-0409:30176.50176.69175.84175.93
2017-09-0409:00175.45176.50175.45176.50
2017-09-0115:00176.78176.78176.75176.75
2017-09-0114:30176.74176.93176.66176.72
2017-09-0114:00176.15176.74176.09176.74
2017-09-0113:30176.20176.22175.92176.15
2017-09-0113:00176.11176.34176.06176.18
2017-09-0112:30176.50176.50175.65176.06
2017-09-0112:00
2017-09-0111:30176.47176.48176.47176.48
2017-09-0111:00176.71176.72176.27176.47
2017-09-0110:30176.44176.72176.42176.71
2017-09-0110:00176.60176.65176.12176.45
2017-09-0109:30175.99176.96175.99176.53
2017-09-0109:00177.59177.66175.71175.95
2017-08-3115:00176.21176.21176.19176.19
2017-08-3114:30176.85176.86176.20176.32
2017-08-3114:00176.94177.01176.83176.87
2017-08-3113:30177.22177.26176.86176.93
2017-08-3113:00177.56177.58176.87177.21
2017-08-3112:30176.35177.61176.30177.56
2017-08-3112:00
2017-08-3111:30176.13176.14176.13176.14
2017-08-3111:00175.72176.26175.66176.12
2017-08-3110:30175.39175.83175.39175.70
2017-08-3110:00175.55175.93175.32175.37
2017-08-3109:30175.55175.72175.44175.55
2017-08-3109:00174.99176.00174.99175.62
2017-08-3015:00173.59173.59173.57173.57
2017-08-3014:30173.87173.88173.54173.72
2017-08-3014:00173.85174.29173.82173.88
2017-08-3013:30173.60173.87173.54173.86
2017-08-3013:00173.59173.65173.53173.61
2017-08-3012:30173.75173.87173.57173.58
2017-08-3012:00
2017-08-3011:30173.67173.69173.67173.69
2017-08-3011:00173.60173.73173.56173.69
2017-08-3010:30173.70173.73173.51173.61
2017-08-3010:00173.81173.89173.62173.67
2017-08-3009:30173.38173.92173.38173.85
2017-08-3009:00173.69173.69172.88173.32
2017-08-2915:00173.00173.05173.00173.05
2017-08-2914:30173.02173.13172.87172.97
2017-08-2914:00172.70173.13172.70173.10
2017-08-2913:30172.72172.77172.66172.69
2017-08-2913:00172.82172.84172.61172.72
2017-08-2912:30172.75172.90172.58172.79
2017-08-2912:00
2017-08-2911:30172.71172.73172.71172.73
2017-08-2911:00172.27172.82172.22172.76
2017-08-2910:30172.43172.50172.21172.26
2017-08-2910:00172.51172.55172.25172.43
2017-08-2909:30171.72172.60171.66172.49
2017-08-2909:00171.45172.10171.15171.72
2017-08-2815:00173.40173.40173.38173.38
2017-08-2814:30173.59173.60173.32173.38
2017-08-2814:00173.24173.59173.22173.57
2017-08-2813:30173.20173.34173.13173.25
2017-08-2813:00173.20173.48173.08173.23
2017-08-2812:30173.09173.21172.86173.21
2017-08-2812:00
2017-08-2811:30173.00173.04173.00173.04
2017-08-2811:00172.95173.07172.89173.01
2017-08-2810:30173.06173.12172.91172.93
2017-08-2810:00173.25173.25172.98173.08
2017-08-2809:30173.44173.44173.03173.25
2017-08-2809:00174.47174.49173.33173.56
2017-08-2515:00174.34174.34174.34174.34
2017-08-2514:30174.55174.63174.39174.39
2017-08-2514:00174.47174.80174.47174.56
2017-08-2513:30174.62174.63174.43174.49
2017-08-2513:00174.57174.69174.48174.62
2017-08-2512:30174.67175.13174.57174.57
2017-08-2512:00
2017-08-2511:30174.55174.58174.55174.58
2017-08-2511:00174.40174.53174.27174.52
2017-08-2510:30174.06174.46174.06174.45
2017-08-2510:00174.76174.76174.04174.06
2017-08-2509:30173.97174.89173.96174.77
2017-08-2509:00173.98174.26173.77173.99
2017-08-2415:00173.52173.52173.50173.50
2017-08-2414:30173.67173.81173.57173.57
2017-08-2414:00173.69173.97173.66173.69
2017-08-2413:30173.89173.96173.65173.69
2017-08-2413:00174.31174.31173.87173.89
2017-08-2412:30174.46174.49174.16174.31
2017-08-2412:00
2017-08-2411:30174.31174.36174.31174.36
2017-08-2411:00174.53174.61174.30174.32
2017-08-2410:30174.76174.94174.45174.53
2017-08-2410:00174.71175.05174.58174.80
2017-08-2409:30174.52175.17174.52174.69
2017-08-2409:00173.86174.85173.86174.55
2017-08-2315:00174.13174.13174.13174.13
2017-08-2314:30174.34174.35174.04174.08
2017-08-2314:00174.27174.39174.18174.33
2017-08-2313:30174.21174.37174.16174.28
2017-08-2313:00174.17174.23174.00174.22
2017-08-2312:30173.72174.39173.61174.18
2017-08-2312:00
2017-08-2311:30173.80173.80173.80173.80
2017-08-2311:00174.11174.13173.80173.80
2017-08-2310:30174.52174.52173.96174.11
2017-08-2310:00174.83174.88174.48174.49
2017-08-2309:30175.15175.28174.80174.81
2017-08-2309:00176.53176.53175.18175.25
2017-08-2215:00174.69174.69174.61174.61
2017-08-2214:30174.60174.91174.59174.74
2017-08-2214:00174.79174.81174.55174.59
2017-08-2213:30174.86174.88174.66174.74
2017-08-2213:00175.02175.03174.85174.85
2017-08-2212:30175.03175.20174.98175.01
2017-08-2212:00
2017-08-2211:30174.90174.90174.89174.89
2017-08-2211:00174.98175.00174.83174.89
2017-08-2210:30175.24175.36174.72174.97
2017-08-2210:00174.98175.33174.91175.25
2017-08-2209:30174.41174.92174.28174.88
2017-08-2209:00174.59175.24174.41174.41
2017-08-2115:00175.13175.13175.12175.12
2017-08-2114:30175.15175.21175.08175.15
2017-08-2114:00175.00175.16174.94175.15
2017-08-2113:30174.95175.05174.88175.02
2017-08-2113:00175.36175.37174.94174.95
2017-08-2112:30175.27175.44175.06175.36
2017-08-2112:00
2017-08-2111:30175.23175.24175.23175.24
2017-08-2111:00175.25175.37175.06175.21
2017-08-2110:30175.67175.68175.18175.24
2017-08-2110:00175.80175.80175.45175.67
2017-08-2109:30175.93176.01175.80175.82
2017-08-2109:00177.05177.05175.78175.91
2017-08-1815:00176.94176.96176.94176.96
2017-08-1814:30176.72177.01176.60177.00
2017-08-1814:00176.40176.78176.40176.72
2017-08-1813:30176.47176.51176.35176.42
2017-08-1813:00176.75176.77176.45176.45
2017-08-1812:30176.90176.97176.70176.74
2017-08-1812:00
2017-08-1811:30176.72176.78176.72176.78
2017-08-1811:00176.65176.86176.60176.69
2017-08-1810:30176.69176.71176.52176.65
2017-08-1810:00176.78177.00176.60176.67
2017-08-1809:30176.47176.78176.37176.77
2017-08-1809:00177.03177.17176.15176.44

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