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 
2017-03-3015:00182.61182.64182.61182.64
2017-03-3014:30182.82182.98182.63182.65
2017-03-3014:00183.55183.55182.72182.84
2017-03-3013:30183.55183.83183.52183.53
2017-03-3013:00183.66183.79183.52183.56
2017-03-3012:30183.30183.92183.21183.63
2017-03-3012:00
2017-03-3011:30183.67183.67183.65183.65
2017-03-3011:00182.93183.72182.81183.64
2017-03-3010:30182.68182.94182.36182.94
2017-03-3010:00182.62182.79182.51182.65
2017-03-3009:30182.08182.78181.97182.57
2017-03-3009:00182.66182.96182.04182.10
2017-03-2915:00183.82183.90183.82183.90
2017-03-2914:30184.12184.12183.71183.81
2017-03-2914:00184.20184.35184.12184.13
2017-03-2913:30183.87184.20183.76184.20
2017-03-2913:00183.23183.85183.17183.83
2017-03-2912:30183.83183.83183.18183.18
2017-03-2912:00
2017-03-2911:30183.87183.92183.87183.92
2017-03-2911:00183.81184.08183.71183.93
2017-03-2910:30183.54183.78183.39183.78
2017-03-2910:00183.57183.96183.57183.59
2017-03-2909:30183.93183.94183.24183.56
2017-03-2909:00185.34185.39183.79183.97
2017-03-2815:00185.47185.58185.47185.58
2017-03-2814:30185.03185.48185.03185.48
2017-03-2814:00185.08185.12184.96185.04
2017-03-2813:30185.28185.28185.03185.03
2017-03-2813:00185.45185.56185.17185.28
2017-03-2812:30185.76185.77185.45185.46
2017-03-2812:00
2017-03-2811:30185.81185.82185.81185.82
2017-03-2811:00185.50185.91185.41185.87
2017-03-2810:30185.16185.68185.12185.51
2017-03-2810:00185.14185.21184.83185.14
2017-03-2809:30185.17185.40185.02185.15
2017-03-2809:00184.62185.53184.60185.19
2017-03-2715:00182.97182.98182.97182.98
2017-03-2714:30182.99183.09182.85182.99
2017-03-2714:00182.80183.02182.61182.98
2017-03-2713:30182.70182.84182.68182.82
2017-03-2713:00182.48182.72182.45182.68
2017-03-2712:30182.59182.78182.27182.47
2017-03-2712:00
2017-03-2711:30182.46182.46182.43182.43
2017-03-2711:00182.17182.54182.11182.51
2017-03-2710:30182.21182.44182.16182.16
2017-03-2710:00182.40182.40182.00182.31
2017-03-2709:30182.66182.67182.25182.33
2017-03-2709:00183.51183.51182.04182.61
2017-03-2415:00185.51185.51185.48185.48
2017-03-2414:30185.65185.71185.37185.48
2017-03-2414:00185.79185.94185.54185.65
2017-03-2413:30186.03186.08185.77185.78
2017-03-2413:00186.36186.39185.96186.05
2017-03-2412:30186.25186.42185.82186.33
2017-03-2412:00
2017-03-2411:30186.42186.43186.42186.43
2017-03-2411:00185.94186.46185.94186.39
2017-03-2410:30186.56186.92185.91185.91
2017-03-2410:00185.76186.63185.48186.57
2017-03-2409:30185.24185.92185.16185.82
2017-03-2409:00183.42185.54183.42185.28
2017-03-2315:00182.83182.83182.82182.82
2017-03-2314:30182.43182.78182.36182.78
2017-03-2314:00182.55182.70182.34182.41
2017-03-2313:30182.58182.76182.41182.54
2017-03-2313:00183.03183.07182.48182.58
2017-03-2312:30182.82183.07182.56183.02
2017-03-2312:00
2017-03-2311:30182.93182.99182.93182.99
2017-03-2311:00182.66183.08182.43182.93
2017-03-2310:30182.90183.11182.46182.55
2017-03-2310:00183.54183.74182.89182.93
2017-03-2309:30183.64183.96183.27183.56
2017-03-2309:00183.91184.44183.49183.72
2017-03-2215:00184.23184.23184.16184.16
2017-03-2214:30184.44184.45184.19184.28
2017-03-2214:00184.47184.57184.44184.44
2017-03-2213:30184.40184.52184.35184.47
2017-03-2213:00184.46184.47184.20184.42
2017-03-2212:30184.53184.69184.43184.49
2017-03-2212:00
2017-03-2211:30184.28184.32184.28184.32
2017-03-2211:00184.59184.59184.13184.28
2017-03-2210:30184.48184.65184.38184.55
2017-03-2210:00185.11185.13184.48184.48
2017-03-2209:30185.09185.53185.06185.12
2017-03-2209:00186.95187.00184.85185.04
2017-03-2115:00190.27190.28190.27190.28
2017-03-2114:30190.39190.69190.32190.38
2017-03-2114:00190.26190.41190.23190.38
2017-03-2113:30190.37190.40190.24190.26
2017-03-2113:00190.30190.38190.24190.35
2017-03-2112:30190.75190.77190.31190.31
2017-03-2112:00
2017-03-2111:30190.70190.73190.70190.73
2017-03-2111:00190.52190.71190.51190.66
2017-03-2110:30190.32190.63190.18190.52
2017-03-2110:00190.09190.35190.04190.30
2017-03-2109:30190.45190.45190.03190.09
2017-03-2109:00190.91191.22190.23190.43
2017-03-1715:00192.25192.26192.25192.26
2017-03-1714:30192.60192.69192.21192.66
2017-03-1714:00192.51192.66192.51192.62
2017-03-1713:30192.40192.75192.39192.51
2017-03-1713:00192.30192.56192.29192.40
2017-03-1712:30192.17192.31192.02192.29
2017-03-1712:00
2017-03-1711:30192.24192.26192.24192.26
2017-03-1711:00192.23192.29192.13192.23
2017-03-1710:30192.37192.41192.16192.22
2017-03-1710:00192.56192.58192.24192.42
2017-03-1709:30192.57192.93192.37192.60
2017-03-1709:00192.48193.06192.46192.62
2017-03-1615:00193.15193.15193.11193.11
2017-03-1614:30193.47193.47193.19193.42
2017-03-1614:00193.86193.87193.45193.47
2017-03-1613:30193.64193.87193.52193.87
2017-03-1613:00194.02194.04193.61193.64
2017-03-1612:30193.62194.24193.57194.00
2017-03-1612:00
2017-03-1611:30193.39193.43193.39193.43
2017-03-1611:00193.59193.59193.18193.39
2017-03-1610:30193.66193.69193.48193.58
2017-03-1610:00193.11193.90193.11193.64
2017-03-1609:30193.30193.30193.07193.12
2017-03-1609:00193.04193.30192.60193.24
2017-03-1515:00195.02195.02194.94194.94
2017-03-1514:30194.55195.65194.55195.03
2017-03-1514:00194.37194.61194.29194.56
2017-03-1513:30194.39194.44194.28194.36
2017-03-1513:00194.48194.51194.32194.35
2017-03-1512:30194.15194.51194.15194.48
2017-03-1512:00
2017-03-1511:30193.93193.97193.93193.97
2017-03-1511:00193.88194.00193.84193.92
2017-03-1510:30194.01194.01193.82193.88
2017-03-1510:00194.14194.14193.89194.00
2017-03-1509:30193.93194.30193.85194.13
2017-03-1509:00193.79193.93193.41193.92
2017-03-1415:00194.79194.79194.73194.73
2017-03-1414:30194.79194.99194.78194.88
2017-03-1414:00194.89194.93194.65194.79
2017-03-1413:30194.82194.96194.80194.89
2017-03-1413:00194.71194.91194.70194.82
2017-03-1412:30194.84194.86194.67194.72
2017-03-1412:00
2017-03-1411:30194.65194.69194.65194.69
2017-03-1411:00194.47194.69194.45194.63
2017-03-1410:30194.70194.74194.43194.50
2017-03-1410:00195.01195.07194.70194.70
2017-03-1409:30194.90195.03194.86195.01
2017-03-1409:00195.46195.51194.72194.88
2017-03-1315:00195.25195.34195.25195.34
2017-03-1314:30195.46195.56195.27195.27
2017-03-1314:00195.35195.54195.35195.47
2017-03-1313:30195.35195.48195.32195.36
2017-03-1313:00195.59195.61195.34195.37
2017-03-1312:30195.62195.73195.48195.58
2017-03-1312:00
2017-03-1311:30195.57195.58195.57195.58
2017-03-1311:00195.42195.67195.40195.55
2017-03-1310:30195.84195.85195.45195.48
2017-03-1310:00195.51195.87195.51195.85
2017-03-1309:30195.08195.56195.01195.52
2017-03-1309:00195.30195.55194.88195.08
2017-03-1015:00195.78195.78195.73195.73
2017-03-1014:30195.28195.82195.28195.73
2017-03-1014:00195.46195.58195.20195.28
2017-03-1013:30195.22195.47195.22195.46
2017-03-1013:00195.43195.46195.20195.24
2017-03-1012:30195.47195.73195.30195.45
2017-03-1012:00
2017-03-1011:30195.30195.31195.30195.31
2017-03-1011:00195.41195.49195.27195.30
2017-03-1010:30194.94195.44194.87195.42
2017-03-1010:00194.89195.09194.80194.96
2017-03-1009:30194.97195.24194.83194.88
2017-03-1009:00194.96195.27194.04194.99
2017-03-0915:00193.11193.11193.09193.09
2017-03-0914:30192.99193.28192.96193.14
2017-03-0914:00193.13193.17192.94192.99
2017-03-0913:30193.25193.37193.11193.11
2017-03-0913:00192.97193.30192.89193.23
2017-03-0912:30193.01193.23192.90192.97
2017-03-0912:00
2017-03-0911:30192.95192.96192.95192.96
2017-03-0911:00192.87193.08192.73192.96
2017-03-0910:30193.18193.25192.86192.87
2017-03-0910:00193.41193.49193.14193.19
2017-03-0909:30193.45193.52193.18193.46
2017-03-0909:00193.33193.59192.88193.46
2017-03-0815:00192.67192.71192.67192.71
2017-03-0814:30192.38192.60192.28192.60
2017-03-0814:00192.47192.50192.33192.37
2017-03-0813:30192.44192.58192.41192.47
2017-03-0813:00192.58192.64192.39192.45
2017-03-0812:30192.55192.71192.38192.57
2017-03-0812:00
2017-03-0811:30192.67192.67192.63192.63
2017-03-0811:00192.55192.74192.49192.67
2017-03-0810:30192.06192.58192.00192.58
2017-03-0810:00192.65192.65192.02192.06
2017-03-0809:30192.69192.78192.54192.63
2017-03-0809:00192.79192.97192.43192.68
2017-03-0715:00193.14193.16193.14193.16
2017-03-0714:30192.97193.18192.96193.01
2017-03-0714:00193.03193.10192.96192.96
2017-03-0713:30192.81193.03192.80193.01
2017-03-0713:00192.91192.91192.78192.82
2017-03-0712:30193.25193.25192.84192.90
2017-03-0712:00
2017-03-0711:30193.39193.39193.39193.39
2017-03-0711:00193.25193.48193.23193.38
2017-03-0710:30193.55193.58193.23193.23
2017-03-0710:00193.41193.65193.41193.54
2017-03-0709:30193.36193.61193.27193.40
2017-03-0709:00193.42193.73193.23193.34
2017-03-0615:00194.35194.35194.32194.32
2017-03-0614:30194.93195.02194.28194.35
2017-03-0614:00194.86194.97194.65194.97
2017-03-0613:30194.74194.81194.37194.81
2017-03-0613:00193.96194.73193.96194.73
2017-03-0612:30193.19194.09193.19193.99
2017-03-0612:00
2017-03-0611:30193.23193.26193.23193.26
2017-03-0611:00193.15193.24192.97193.22
2017-03-0610:30193.22193.40193.06193.12
2017-03-0610:00192.82193.26192.78193.26
2017-03-0609:30192.56192.91192.49192.80
2017-03-0609:00193.15193.15192.17192.56
2017-03-0315:00194.33194.40194.33194.40
2017-03-0314:30193.66194.22193.47194.22
2017-03-0314:00193.89194.09193.65193.66
2017-03-0313:30193.93193.96193.69193.86
2017-03-0313:00194.03194.27193.70193.92
2017-03-0312:30194.68194.68193.90194.03
2017-03-0312:00
2017-03-0311:30195.15195.17195.15195.17
2017-03-0311:00194.35195.25194.35195.16
2017-03-0310:30194.49194.60194.33194.33
2017-03-0310:00194.39194.55194.06194.50
2017-03-0309:30194.59194.64194.23194.39
2017-03-0309:00194.36195.00194.03194.59
2017-03-0215:00195.18195.18195.17195.17
2017-03-0214:30195.53195.75195.16195.20
2017-03-0214:00195.93196.00195.41195.43
2017-03-0213:30195.91196.32195.84195.91
2017-03-0213:00196.05196.10195.87195.93
2017-03-0212:30196.54196.59196.05196.05
2017-03-0212:00
2017-03-0211:30196.82196.92196.82196.92
2017-03-0211:00196.84196.94196.52196.77
2017-03-0210:30196.57196.97196.47196.83
2017-03-0210:00196.33196.57196.20196.56
2017-03-0209:30197.10197.33196.16196.35
2017-03-0209:00196.03197.80195.88197.09
2017-03-0115:00192.91192.94192.91192.94
2017-03-0114:30192.95193.09192.78192.91
2017-03-0114:00192.30192.98192.30192.98
2017-03-0113:30191.89192.44191.89192.30
2017-03-0113:00191.52191.96191.52191.89
2017-03-0112:30191.86192.03191.43191.54
2017-03-0112:00
2017-03-0111:30191.22191.25191.22191.25
2017-03-0111:00191.00191.80190.63191.15
2017-03-0110:30192.03192.05191.02191.02
2017-03-0110:00191.63192.13191.61192.04
2017-03-0109:30192.13192.17191.61191.62
2017-03-0109:00192.71192.77191.82192.18
2017-02-2815:00191.46191.46191.42191.42
2017-02-2814:30192.32192.37191.55191.57
2017-02-2814:00192.27192.52192.23192.33
2017-02-2813:30192.53192.67192.24192.26
2017-02-2813:00192.65192.94192.47192.52
2017-02-2812:30192.61192.73192.20192.63
2017-02-2812:00
2017-02-2811:30192.65192.65192.64192.64
2017-02-2811:00191.92192.62191.92192.62
2017-02-2810:30192.06192.24191.91191.91
2017-02-2810:00191.68192.12191.62192.06
2017-02-2809:30191.95192.33191.63191.65
2017-02-2809:00191.68191.93191.26191.92
2017-02-2715:00190.87190.87190.81190.81
2017-02-2714:30190.57190.89190.52190.82
2017-02-2714:00191.01191.07190.56190.61
2017-02-2713:30191.34191.34190.95190.99
2017-02-2713:00191.40191.60191.38191.39
2017-02-2712:30191.75191.92191.06191.38
2017-02-2712:00
2017-02-2711:30191.42191.47191.42191.47
2017-02-2711:00190.45191.45190.32191.45
2017-02-2710:30190.52190.70190.15190.42
2017-02-2710:00191.39191.47190.26190.48
2017-02-2709:30191.84192.07191.27191.43
2017-02-2709:00192.64192.82191.20191.84
2017-02-2415:00195.07195.08195.07195.08
2017-02-2414:30195.18195.19194.84195.16
2017-02-2414:00195.05195.16194.90195.10
2017-02-2413:30195.11195.31194.98195.05
2017-02-2413:00195.21195.37194.73195.10
2017-02-2412:30195.57195.66195.21195.21
2017-02-2412:00
2017-02-2411:30195.61195.61195.61195.61
2017-02-2411:00195.53195.71195.45195.63
2017-02-2410:30195.82195.84195.31195.50
2017-02-2410:00195.76195.95195.35195.80
2017-02-2409:30194.63196.02194.63195.75
2017-02-2409:00194.48195.03194.39194.66
2017-02-2315:00195.96195.96195.94195.94
2017-02-2314:30195.50195.96195.45195.94
2017-02-2314:00195.36195.50195.06195.48
2017-02-2313:30195.25195.49195.21195.38
2017-02-2313:00195.08195.27195.02195.25
2017-02-2312:30195.03195.18194.79195.07
2017-02-2312:00
2017-02-2311:30194.79194.83194.79194.83
2017-02-2311:00194.80195.13194.70194.77
2017-02-2310:30194.95194.95194.69194.83
2017-02-2310:00194.73195.04194.54194.94
2017-02-2309:30195.56195.66194.72194.72
2017-02-2309:00196.99196.99195.10195.48

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