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 
2017-05-2615:00178.59178.59178.54178.54
2017-05-2614:30178.67178.85178.66178.77
2017-05-2614:00178.87178.88178.56178.69
2017-05-2613:30178.87178.95178.86178.88
2017-05-2613:00179.04179.06178.77178.86
2017-05-2612:30179.10179.10178.78179.01
2017-05-2612:00
2017-05-2611:30179.29179.32179.29179.32
2017-05-2611:00179.57179.58179.25179.29
2017-05-2610:30179.57179.66179.47179.57
2017-05-2610:00179.72179.89179.49179.55
2017-05-2609:30179.86179.89179.53179.72
2017-05-2609:00179.37179.85179.22179.85
2017-05-2515:00179.97179.97179.89179.89
2017-05-2514:30180.01180.27179.98179.99
2017-05-2514:00179.72180.13179.72180.00
2017-05-2513:30179.94180.05179.65179.72
2017-05-2513:00180.05180.15179.86179.97
2017-05-2512:30180.25180.41180.03180.10
2017-05-2512:00
2017-05-2511:30180.34180.35180.34180.35
2017-05-2511:00180.19180.42180.05180.36
2017-05-2510:30180.12180.69180.11180.19
2017-05-2510:00179.31180.06179.29180.04
2017-05-2509:30179.10179.84179.08179.29
2017-05-2509:00179.93180.06178.91179.08
2017-05-2415:00180.33180.33180.22180.22
2017-05-2414:30180.29180.40180.17180.37
2017-05-2414:00180.64180.72180.15180.27
2017-05-2413:30181.14181.48180.63180.63
2017-05-2413:00181.05181.16180.97181.14
2017-05-2412:30180.49181.08180.45180.99
2017-05-2412:00
2017-05-2411:30180.58180.60180.58180.60
2017-05-2411:00180.05180.56179.93180.55
2017-05-2410:30179.44180.16179.27180.07
2017-05-2410:00179.60179.75179.44179.45
2017-05-2409:30179.85179.85179.14179.57
2017-05-2409:00180.48180.52179.75179.87
2017-05-2315:00178.32178.32178.27178.27
2017-05-2314:30178.26178.34177.97178.34
2017-05-2314:00178.71178.72178.15178.23
2017-05-2313:30178.76178.85178.65178.74
2017-05-2313:00178.86178.91178.64178.77
2017-05-2312:30178.17178.96178.17178.85
2017-05-2312:00
2017-05-2311:30178.11178.11178.04178.04
2017-05-2311:00177.78178.31177.75178.15
2017-05-2310:30177.27178.19177.18177.80
2017-05-2310:00177.88177.88177.26177.41
2017-05-2309:30177.57178.09177.37177.89
2017-05-2309:00178.38178.43177.26177.57
2017-05-2215:00179.02179.02178.98178.98
2017-05-2214:30178.78179.10178.78179.02
2017-05-2214:00178.76178.89178.73178.80
2017-05-2213:30178.93179.13178.79178.79
2017-05-2213:00179.04179.16178.92178.94
2017-05-2212:30178.87179.51178.87179.10
2017-05-2212:00
2017-05-2211:30178.73178.74178.73178.74
2017-05-2211:00178.61178.98178.60178.75
2017-05-2210:30179.00179.37178.66178.66
2017-05-2210:00178.85179.16178.52179.02
2017-05-2209:30179.11179.27178.66178.82
2017-05-2209:00179.03179.37178.86179.13
2017-05-1915:00178.46178.46178.32178.32
2017-05-1914:30178.87178.87178.55178.56
2017-05-1914:00178.60179.05178.60178.89
2017-05-1913:30178.52178.67178.49178.59
2017-05-1913:00178.60178.82178.27178.52
2017-05-1912:30177.48178.72177.37178.65
2017-05-1912:00
2017-05-1911:30177.56177.58177.56177.58
2017-05-1911:00177.06178.00177.06177.58
2017-05-1910:30176.87177.37176.85177.06
2017-05-1910:00176.57176.92176.49176.88
2017-05-1909:30176.95177.33176.46176.63
2017-05-1909:00176.79177.29176.51176.93
2017-05-1815:00176.33176.33176.20176.20
2017-05-1814:30176.34176.54176.33176.38
2017-05-1814:00176.02176.46175.99176.33
2017-05-1813:30175.99176.11175.98176.09
2017-05-1813:00176.06176.13175.97176.00
2017-05-1812:30176.47176.49176.05176.05
2017-05-1812:00
2017-05-1811:30176.69176.72176.69176.72
2017-05-1811:00176.07176.70176.07176.70
2017-05-1810:30176.24176.44175.91176.05
2017-05-1810:00176.07176.29175.90176.22
2017-05-1809:30176.74176.75176.06176.08
2017-05-1809:00178.27178.35175.91176.74
2017-05-1715:00181.71181.71181.69181.69
2017-05-1714:30181.99182.02181.41181.64
2017-05-1714:00182.06182.21181.89181.98
2017-05-1713:30182.08182.22182.03182.06
2017-05-1713:00181.89182.19181.89182.08
2017-05-1712:30181.93182.20181.75181.88
2017-05-1712:00
2017-05-1711:30182.47182.47182.44182.44
2017-05-1711:00182.00182.60181.89182.48
2017-05-1710:30181.96182.14181.85182.00
2017-05-1710:00182.26182.33181.73182.00
2017-05-1709:30181.04182.36180.97182.27
2017-05-1709:00182.24182.24180.63181.03
2017-05-1615:00184.51184.51184.49184.49
2017-05-1614:30184.21184.53183.92184.47
2017-05-1614:00184.17184.26183.89184.19
2017-05-1613:30184.39184.45184.06184.16
2017-05-1613:00184.68184.69184.31184.46
2017-05-1612:30184.38184.95184.02184.68
2017-05-1612:00
2017-05-1611:30184.15184.19184.15184.19
2017-05-1611:00185.18185.18184.10184.10
2017-05-1610:30185.32185.63185.00185.18
2017-05-1610:00185.63185.71185.33185.33
2017-05-1609:30186.19186.34185.63185.64
2017-05-1609:00186.48186.78185.75186.18
2017-05-1515:00185.18185.21185.18185.21
2017-05-1514:30184.80185.24184.71185.18
2017-05-1514:00184.72184.93184.72184.82
2017-05-1513:30185.11185.13184.69184.72
2017-05-1513:00184.95185.15184.92185.10
2017-05-1512:30184.76184.98184.54184.98
2017-05-1512:00
2017-05-1511:30184.74184.75184.74184.75
2017-05-1511:00184.33185.02184.22184.76
2017-05-1510:30184.16184.45184.16184.33
2017-05-1510:00183.78184.26183.78184.16
2017-05-1509:30183.69183.92183.47183.80
2017-05-1509:00184.67184.77183.68183.70
2017-05-1215:00186.94187.08186.94187.08
2017-05-1214:30186.77186.90186.53186.83
2017-05-1214:00186.78186.93186.61186.77
2017-05-1213:30186.56186.82186.56186.80
2017-05-1213:00186.39186.61186.39186.57
2017-05-1212:30186.51186.64186.23186.42
2017-05-1212:00
2017-05-1211:30186.53186.53186.49186.49
2017-05-1211:00187.15187.19186.41186.58
2017-05-1210:30187.61187.73187.14187.14
2017-05-1210:00187.80187.93187.57187.61
2017-05-1209:30187.59187.96187.47187.80
2017-05-1209:00187.68188.04187.44187.56
2017-05-1115:00188.88188.88188.87188.87
2017-05-1114:30188.82188.99188.77188.90
2017-05-1114:00188.84189.02188.76188.79
2017-05-1113:30189.14189.14188.77188.85
2017-05-1113:00188.34189.13188.32189.13
2017-05-1112:30187.52188.44187.50188.33
2017-05-1112:00
2017-05-1111:30187.54187.55187.54187.55
2017-05-1111:00187.10187.56187.10187.54
2017-05-1110:30186.56187.09186.56187.09
2017-05-1110:00186.55186.72186.38186.56
2017-05-1109:30186.98187.03186.40186.58
2017-05-1109:00187.53187.65186.67186.96
2017-05-1015:00187.18187.20187.18187.20
2017-05-1014:30187.28187.37187.10187.22
2017-05-1014:00187.36187.49187.22187.33
2017-05-1013:30186.99187.48186.99187.34
2017-05-1013:00187.17187.27186.96186.99
2017-05-1012:30187.20187.54187.13187.18
2017-05-1012:00
2017-05-1011:30187.53187.53187.52187.52
2017-05-1011:00187.25187.53187.12187.53
2017-05-1010:30187.66187.77187.22187.26
2017-05-1010:00187.28187.85187.25187.64
2017-05-1009:30186.86187.37186.80187.26
2017-05-1009:00187.79188.16186.85186.85
2017-05-0915:00187.74187.74187.70187.70
2017-05-0914:30187.91187.96187.61187.74
2017-05-0914:00187.85188.14187.85187.91
2017-05-0913:30187.90187.98187.73187.85
2017-05-0913:00187.66187.97187.62187.89
2017-05-0912:30187.86187.86187.40187.67
2017-05-0912:00
2017-05-0911:30188.06188.11188.06188.11
2017-05-0911:00187.85188.05187.82188.05
2017-05-0910:30187.78187.94187.46187.84
2017-05-0910:00188.02188.11187.73187.76
2017-05-0909:30188.73188.83187.99188.02
2017-05-0909:00188.55188.79188.20188.73
2017-05-0815:00188.58188.58188.58188.58
2017-05-0814:30188.44188.63188.42188.53
2017-05-0814:00188.25188.49188.23188.45
2017-05-0813:30188.14188.31188.11188.24
2017-05-0813:00188.39188.48188.13188.15
2017-05-0812:30187.86188.52187.76188.42
2017-05-0812:00
2017-05-0811:30187.84187.84187.83187.83
2017-05-0811:00188.07188.14187.78187.81
2017-05-0810:30187.95188.34187.95188.06
2017-05-0810:00188.40188.44187.86187.94
2017-05-0809:30187.58188.52187.57188.39
2017-05-0809:00187.00187.64186.89187.60
2017-05-0215:00184.01184.05184.01184.05
2017-05-0214:30184.12184.21183.92183.97
2017-05-0214:00184.47184.53183.91184.13
2017-05-0213:30184.61184.72184.37184.44
2017-05-0213:00184.50184.70184.49184.60
2017-05-0212:30184.43184.69184.34184.52
2017-05-0212:00
2017-05-0211:30184.39184.42184.39184.42
2017-05-0211:00184.01184.41183.97184.37
2017-05-0210:30184.24184.34183.89184.01
2017-05-0210:00184.27184.41184.06184.21
2017-05-0209:30183.79184.30183.79184.24
2017-05-0209:00183.26183.96183.26183.77
2017-05-0115:00182.72182.74182.72182.74
2017-05-0114:30182.40182.75182.30182.68
2017-05-0114:00182.36182.44182.13182.42
2017-05-0113:30182.19182.41182.08182.41
2017-05-0113:00181.77182.30181.63182.18
2017-05-0112:30181.56181.81181.40181.78
2017-05-0112:00
2017-05-0111:30181.67181.73181.67181.73
2017-05-0111:00181.44181.73181.35181.69
2017-05-0110:30180.75181.78180.43181.47
2017-05-0110:00180.99180.99180.73180.75
2017-05-0109:30180.75181.18180.68180.99
2017-05-0109:00180.94181.47180.71180.84
2017-04-2815:00182.33182.36182.33182.36
2017-04-2814:30182.42182.52182.16182.37
2017-04-2814:00182.15182.86182.15182.47
2017-04-2813:30182.12182.32181.97182.19
2017-04-2813:00182.00182.39182.00182.13
2017-04-2812:30183.34183.34181.75181.97
2017-04-2812:00
2017-04-2811:30183.31183.34183.31183.34
2017-04-2811:00183.43183.46183.06183.28
2017-04-2810:30184.02184.08183.32183.44
2017-04-2810:00184.03184.11183.86184.04
2017-04-2809:30183.97184.50183.94184.03
2017-04-2809:00184.22184.95183.96183.97
2017-04-2715:00185.63185.65185.63185.65
2017-04-2714:30185.47185.83185.29185.82
2017-04-2714:00185.24185.52185.22185.49
2017-04-2713:30185.05185.26184.97185.26
2017-04-2713:00184.83185.14184.82185.07
2017-04-2712:30185.52185.68184.67184.86
2017-04-2712:00
2017-04-2711:30185.47185.52185.47185.52
2017-04-2711:00185.34185.52185.04185.52
2017-04-2710:30185.07185.56184.84185.26
2017-04-2710:00184.43185.04184.40185.04
2017-04-2709:30183.70184.50183.50184.44
2017-04-2709:00184.59184.59183.63183.69
2017-04-2615:00185.42185.44185.42185.44
2017-04-2614:30184.81185.33184.78185.26
2017-04-2614:00185.07185.18184.79184.79
2017-04-2613:30184.84185.14184.78185.06
2017-04-2613:00184.70184.91184.55184.79
2017-04-2612:30184.74184.79184.57184.69
2017-04-2612:00
2017-04-2611:30184.84184.90184.84184.90
2017-04-2611:00184.56184.86184.53184.84
2017-04-2610:30184.31184.56184.14184.56
2017-04-2610:00183.84184.52183.83184.33
2017-04-2609:30183.22183.87183.02183.85
2017-04-2609:00183.89184.00182.89183.22
2017-04-2515:00181.55181.56181.55181.56
2017-04-2514:30181.43181.95181.43181.55
2017-04-2514:00181.16181.45181.16181.42
2017-04-2513:30181.35181.41181.07181.15
2017-04-2513:00180.99181.50180.92181.37
2017-04-2512:30181.49181.76180.85181.00
2017-04-2512:00
2017-04-2511:30181.67181.71181.67181.71
2017-04-2511:00180.74181.68180.74181.67
2017-04-2510:30180.85181.21180.32180.74
2017-04-2510:00180.99181.00180.54180.83
2017-04-2509:30180.57180.96180.33180.95
2017-04-2509:00178.84180.56178.84180.56
2017-04-2415:00178.67178.67178.52178.52
2017-04-2414:30178.80178.98178.75178.77
2017-04-2414:00178.65178.90178.61178.79
2017-04-2413:30178.71178.84178.54178.67
2017-04-2413:00178.87179.02178.66178.72
2017-04-2412:30179.61179.61178.75178.91
2017-04-2412:00
2017-04-2411:30179.59179.59179.56179.56
2017-04-2411:00179.19179.84179.19179.59
2017-04-2410:30178.90179.15178.82179.15
2017-04-2410:00178.87179.02178.70178.91
2017-04-2409:30178.66178.75178.07178.75
2017-04-2409:00178.89179.35178.49178.61
2017-04-2115:00176.46176.46176.29176.29
2017-04-2114:30176.83177.03176.56176.65
2017-04-2114:00176.02176.81175.90176.81
2017-04-2113:30175.97176.05175.79176.01
2017-04-2113:00176.19176.21175.78175.93
2017-04-2112:30176.28176.36175.89176.18
2017-04-2112:00
2017-04-2111:30176.51176.55176.51176.55
2017-04-2111:00176.23176.62176.15176.51
2017-04-2110:30176.17176.25175.47176.23
2017-04-2110:00176.69176.78176.08176.14
2017-04-2109:30177.11177.24176.61176.71
2017-04-2109:00176.55177.40176.44177.13
2017-04-2015:00174.12174.12174.06174.06
2017-04-2014:30174.81175.12174.05174.25
2017-04-2014:00174.84175.01174.66174.81
2017-04-2013:30175.35175.53174.81174.86
2017-04-2013:00175.52175.55175.09175.37
2017-04-2012:30174.73175.51174.73175.51
2017-04-2012:00
2017-04-2011:30174.83174.83174.81174.81
2017-04-2011:00175.62175.62174.50174.81
2017-04-2010:30174.21175.54174.11175.52
2017-04-2010:00173.91174.33173.74174.19
2017-04-2009:30173.86173.99173.39173.92
2017-04-2009:00172.32173.90171.73173.75
2017-04-1915:00171.76171.76171.63171.63
2017-04-1914:30172.12172.40171.82171.82
2017-04-1914:00173.10173.10172.12172.12
2017-04-1913:30172.36173.27172.36173.06
2017-04-1913:00171.83172.46171.80172.37
2017-04-1912:30170.91172.09170.91171.80
2017-04-1912:00
2017-04-1911:30170.61170.65170.61170.65
2017-04-1911:00170.26170.81170.26170.52
2017-04-1910:30169.82170.31169.58170.28
2017-04-1910:00169.75170.04169.55169.80
2017-04-1909:30169.07170.09169.07169.77
2017-04-1909:00169.61170.11168.70169.12

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