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 
2017-01-2415:00185.12185.12185.08185.08
2017-01-2414:30185.12185.50185.08185.19
2017-01-2414:00185.66185.76184.93185.11
2017-01-2413:30185.41185.77185.29185.64
2017-01-2413:00185.14185.39185.11185.39
2017-01-2412:30184.92185.18184.88185.13
2017-01-2412:00
2017-01-2411:30185.24185.27185.24185.27
2017-01-2411:00184.81185.28184.81185.20
2017-01-2410:30185.69185.93184.70184.81
2017-01-2410:00185.64186.15185.60185.67
2017-01-2409:30186.50186.62185.70185.75
2017-01-2409:00187.28187.57186.15186.51
2017-01-2315:00189.41189.41189.35189.35
2017-01-2314:30190.33190.41189.42189.51
2017-01-2314:00190.31190.35189.95190.28
2017-01-2313:30189.73190.37189.65190.37
2017-01-2313:00189.78189.78189.45189.73
2017-01-2312:30189.55189.86189.23189.81
2017-01-2312:00
2017-01-2311:30189.69189.69189.69189.69
2017-01-2311:00189.85189.85189.48189.70
2017-01-2310:30190.17190.36189.82189.82
2017-01-2310:00190.07190.73189.97190.20
2017-01-2309:30189.91190.34189.50190.07
2017-01-2309:00189.04189.96188.75189.94
2017-01-2015:00191.39191.39191.30191.30
2017-01-2014:30191.78191.94191.69191.69
2017-01-2014:00191.40192.17191.40191.80
2017-01-2013:30191.30191.44191.21191.37
2017-01-2013:00190.57191.46190.57191.33
2017-01-2012:30190.24190.71190.13190.54
2017-01-2012:00
2017-01-2011:30190.14190.19190.14190.19
2017-01-2011:00190.14190.32189.98190.13
2017-01-2010:30190.32190.36189.79190.14
2017-01-2010:00190.75190.75190.30190.31
2017-01-2009:30190.88190.95190.39190.79
2017-01-2009:00190.83191.89190.50190.62
2017-01-1915:00190.77190.77190.72190.72
2017-01-1914:30190.71191.06190.70190.78
2017-01-1914:00190.99191.23190.74190.74
2017-01-1913:30190.33190.98190.31190.96
2017-01-1913:00190.52190.52190.07190.30
2017-01-1912:30190.24190.49189.22190.48
2017-01-1912:00
2017-01-1911:30190.43190.47190.43190.47
2017-01-1911:00190.67191.02190.16190.35
2017-01-1910:30191.00191.17190.47190.71
2017-01-1910:00191.26191.37190.36191.00
2017-01-1909:30191.05192.52191.05191.22
2017-01-1909:00190.38191.06190.05191.06
2017-01-1815:00187.48187.48187.41187.41
2017-01-1814:30187.14187.87187.02187.86
2017-01-1814:00186.05187.18186.00187.12
2017-01-1813:30185.81186.10185.80186.05
2017-01-1813:00185.28185.85185.28185.85
2017-01-1812:30185.07185.56184.75185.29
2017-01-1812:00
2017-01-1811:30185.14185.14185.12185.12
2017-01-1811:00184.36185.32184.30185.13
2017-01-1810:30184.70185.07184.17184.34
2017-01-1810:00184.55184.82183.93184.77
2017-01-1809:30184.38185.24184.24184.53
2017-01-1809:00185.50186.41184.32184.39
2017-01-1715:00187.66187.66187.63187.63
2017-01-1714:30187.99187.99187.38187.78
2017-01-1714:00188.56188.56187.83188.00
2017-01-1713:30188.72188.93188.31188.52
2017-01-1713:00188.57188.73188.26188.71
2017-01-1712:30187.72188.66187.55188.60
2017-01-1712:00
2017-01-1711:30187.66187.66187.66187.66
2017-01-1711:00187.99188.01187.47187.61
2017-01-1710:30188.86188.86187.66188.00
2017-01-1710:00186.91188.90186.91188.90
2017-01-1709:30186.92187.45186.21186.93
2017-01-1709:00188.02188.02186.45186.93
2017-01-1615:00190.23190.24190.23190.24
2017-01-1614:30190.45190.51190.13190.13
2017-01-1614:00190.65190.66190.34190.45
2017-01-1613:30190.64190.80190.59190.64
2017-01-1613:00190.61190.86190.40190.66
2017-01-1612:30190.66190.87190.41190.63
2017-01-1612:00
2017-01-1611:30190.99191.08190.99191.08
2017-01-1611:00191.41191.46190.88190.90
2017-01-1610:30191.86191.92191.29191.40
2017-01-1610:00192.72192.76191.59191.86
2017-01-1609:30192.85192.92192.34192.74
2017-01-1609:00192.66193.05192.46192.85
2017-01-1315:00192.33192.40192.33192.40
2017-01-1314:30192.02192.53192.00192.20
2017-01-1314:00191.77192.13191.77192.01
2017-01-1313:30191.99192.11191.74191.76
2017-01-1313:00192.01192.16191.97191.98
2017-01-1312:30191.92192.30191.87191.99
2017-01-1312:00
2017-01-1311:30191.47191.49191.47191.49
2017-01-1311:00191.53191.55191.27191.44
2017-01-1310:30191.70191.72191.41191.54
2017-01-1310:00191.87192.11191.57191.67
2017-01-1309:30191.40191.90191.04191.87
2017-01-1309:00191.45192.06191.31191.40
2017-01-1215:00191.86191.89191.86191.89
2017-01-1214:30191.85192.01191.61191.83
2017-01-1214:00191.10191.95191.09191.81
2017-01-1213:30191.23191.24190.98191.09
2017-01-1213:00191.00191.23190.79191.23
2017-01-1212:30191.83191.85190.98191.00
2017-01-1212:00
2017-01-1211:30191.93191.95191.93191.95
2017-01-1211:00192.45192.45191.70191.91
2017-01-1210:30192.86192.86192.38192.42
2017-01-1210:00192.00192.94191.86192.87
2017-01-1209:30191.93192.30191.44191.99
2017-01-1209:00193.01193.49191.72191.90
2017-01-1115:00194.14194.23194.14194.23
2017-01-1114:30194.03194.39193.97194.17
2017-01-1114:00193.60194.27193.58194.04
2017-01-1113:30193.74193.91193.50193.58
2017-01-1113:00194.04194.04193.72193.72
2017-01-1112:30193.83194.33193.83194.04
2017-01-1112:00
2017-01-1111:30193.71193.71193.70193.70
2017-01-1111:00193.18193.78193.07193.71
2017-01-1110:30193.31193.36193.04193.19
2017-01-1110:00193.42193.56193.11193.29
2017-01-1109:30193.75193.75193.16193.41
2017-01-1109:00192.71194.09192.48193.69
2017-01-1015:00191.79191.79191.69191.69
2017-01-1014:30191.99192.45191.94191.98
2017-01-1014:00192.18192.22191.89191.99
2017-01-1013:30192.04192.42191.76192.22
2017-01-1013:00191.84192.20191.84191.97
2017-01-1012:30192.61192.61191.82191.82
2017-01-1012:00
2017-01-1011:30193.20193.21193.20193.21
2017-01-1011:00192.98193.55192.95193.20
2017-01-1010:30192.56193.29192.52192.98
2017-01-1010:00192.76192.76192.39192.63
2017-01-1009:30193.45193.49192.62192.77
2017-01-1009:00193.39193.87192.47193.45
2017-01-0615:00194.30194.30194.28194.28
2017-01-0614:30194.07194.66194.07194.46
2017-01-0614:00193.93194.14193.92194.07
2017-01-0613:30193.52194.03193.45193.90
2017-01-0613:00193.82193.86193.51193.52
2017-01-0612:30193.83193.90193.58193.82
2017-01-0612:00
2017-01-0611:30193.83193.83193.82193.82
2017-01-0611:00193.56193.96193.44193.83
2017-01-0610:30194.11194.11193.53193.54
2017-01-0610:00194.30194.40194.04194.15
2017-01-0609:30193.83194.34193.83194.27
2017-01-0609:00193.72193.99193.29193.81
2017-01-0515:00196.23196.29196.23196.29
2017-01-0514:30195.54196.11195.50196.07
2017-01-0514:00195.81195.92195.36195.56
2017-01-0513:30195.79196.14195.73195.79
2017-01-0513:00195.86195.96195.67195.79
2017-01-0512:30195.34195.88195.29195.83
2017-01-0512:00
2017-01-0511:30195.63195.63195.59195.59
2017-01-0511:00196.22196.29195.35195.61
2017-01-0510:30196.83196.83196.27196.27
2017-01-0510:00196.53196.80196.34196.79
2017-01-0509:30195.95196.83195.85196.39
2017-01-0509:00196.52197.06195.21195.95
2017-01-0415:00195.59195.67195.59195.67
2017-01-0414:30195.73195.93195.29195.57
2017-01-0414:00195.73195.82195.56195.69
2017-01-0413:30196.06196.10195.56195.68
2017-01-0413:00196.02196.30195.94196.12
2017-01-0412:30196.43196.43195.94196.02
2017-01-0412:00
2017-01-0411:30196.60196.66196.60196.66
2017-01-0411:00196.10196.63196.08196.58
2017-01-0410:30195.27196.15195.21196.09
2017-01-0410:00195.55195.77194.81195.30
2017-01-0409:30194.80195.63194.71195.56
2017-01-0409:00192.82195.49192.75194.77
2016-12-3015:00189.59189.70189.59189.70
2016-12-3014:30189.58189.67189.28189.28
2016-12-3014:00189.32189.62189.20189.56
2016-12-3013:30189.73189.77189.27189.29
2016-12-3013:00189.71190.16189.69189.70
2016-12-3012:30189.15189.76189.15189.71
2016-12-3012:00
2016-12-3011:30188.81188.85188.81188.85
2016-12-3011:00188.80188.87188.49188.83
2016-12-3010:30188.92189.03188.53188.80
2016-12-3010:00189.14189.45188.83188.89
2016-12-3009:30189.09189.32188.78189.20
2016-12-3009:00187.08189.85187.08189.11
2016-12-2915:00189.65189.66189.65189.66
2016-12-2914:30189.32189.66189.29189.66
2016-12-2914:00189.56189.67189.19189.22
2016-12-2913:30189.03189.64188.88189.59
2016-12-2913:00189.65189.67188.87189.03
2016-12-2912:30189.66189.93189.30189.64
2016-12-2912:00
2016-12-2911:30189.51189.51189.49189.49
2016-12-2911:00189.65189.75189.20189.49
2016-12-2910:30189.75190.00189.54189.64
2016-12-2910:00190.34190.37189.55189.82
2016-12-2909:30189.91191.54189.91190.35
2016-12-2909:00191.05191.15189.23189.90
2016-12-2815:00193.54193.56193.54193.56
2016-12-2814:30193.50193.54193.28193.41
2016-12-2814:00193.48193.60193.40193.50
2016-12-2813:30193.56193.56193.38193.49
2016-12-2813:00193.73193.89193.43193.57
2016-12-2812:30193.94193.94193.17193.73
2016-12-2812:00
2016-12-2811:30193.67193.72193.67193.72
2016-12-2811:00193.76193.90193.63193.67
2016-12-2810:30194.04194.07193.69193.78
2016-12-2810:00193.77194.06193.62194.03
2016-12-2809:30193.52194.11193.52193.78
2016-12-2809:00194.79194.79193.33193.49
2016-12-2715:00194.13194.13194.11194.11
2016-12-2714:30193.91194.23193.79194.16
2016-12-2714:00194.34194.41193.82193.93
2016-12-2713:30194.52194.52193.84194.32
2016-12-2713:00195.19195.19194.53194.53
2016-12-2712:30195.74195.86195.00195.18
2016-12-2712:00
2016-12-2711:30195.54195.54195.52195.52
2016-12-2711:00195.51195.77195.42195.53
2016-12-2710:30195.22195.88195.22195.49
2016-12-2710:00195.33195.69195.08195.20
2016-12-2709:30194.75195.40194.52195.32
2016-12-2709:00192.93195.24192.55194.77
2016-12-2615:00193.69193.69193.69193.69
2016-12-2614:30193.75193.99193.54193.63
2016-12-2614:00193.67193.77193.57193.74
2016-12-2613:30193.50193.78193.45193.64
2016-12-2613:00193.24193.55193.17193.51
2016-12-2612:30193.40193.55193.01193.20
2016-12-2612:00
2016-12-2611:30193.68193.68193.68193.68
2016-12-2611:00193.51193.76193.47193.68
2016-12-2610:30193.90193.92193.48193.52
2016-12-2610:00193.82194.34193.82193.92
2016-12-2609:30193.54193.96193.38193.79
2016-12-2609:00194.26194.71193.13193.50
2016-12-2215:00195.85195.85195.85195.85
2016-12-2214:30195.75196.00195.53195.78
2016-12-2214:00195.56196.09195.42195.82
2016-12-2213:30195.09195.65194.84195.56
2016-12-2213:00194.46195.12194.42195.12
2016-12-2212:30194.50194.72194.09194.41
2016-12-2212:00
2016-12-2211:30194.65194.70194.65194.70
2016-12-2211:00194.19194.67194.11194.59
2016-12-2210:30194.10194.44193.85194.25
2016-12-2210:00194.04194.72193.87194.12
2016-12-2209:30193.44194.11193.04194.02
2016-12-2209:00195.88195.88192.81193.46
2016-12-2115:00197.28197.30197.28197.30
2016-12-2114:30197.44197.80196.98197.25
2016-12-2114:00197.26197.91197.20197.46
2016-12-2113:30197.61197.61196.82197.24
2016-12-2113:00198.10198.25197.60197.60
2016-12-2112:30197.66198.23197.17198.11
2016-12-2112:00
2016-12-2111:30197.64197.66197.64197.66
2016-12-2111:00197.80197.90197.26197.59
2016-12-2110:30197.83198.24197.48197.81
2016-12-2110:00197.68197.98197.43197.87
2016-12-2109:30199.31199.41197.51197.71
2016-12-2109:00198.33199.91198.19199.31
2016-12-2015:00197.55197.60197.55197.60
2016-12-2014:30197.43197.60197.24197.51
2016-12-2014:00197.80197.81197.43197.43
2016-12-2013:30197.01197.80196.98197.78
2016-12-2013:00196.27197.03196.25197.03
2016-12-2012:30197.18197.38195.69196.27
2016-12-2012:00
2016-12-2011:30196.97196.97196.97196.97
2016-12-2011:00196.93197.21196.88196.97
2016-12-2010:30197.66197.66196.92196.92
2016-12-2010:00198.20198.22197.63197.64
2016-12-2009:30198.21198.34197.78198.18
2016-12-2009:00198.50198.79197.29198.07
2016-12-1915:00199.65199.65199.63199.63
2016-12-1914:30199.48199.77199.37199.70
2016-12-1914:00199.67199.67199.33199.48
2016-12-1913:30199.52199.84199.35199.66
2016-12-1913:00199.82199.89199.14199.48
2016-12-1912:30199.63199.96199.52199.85
2016-12-1912:00
2016-12-1911:30199.69199.69199.66199.66
2016-12-1911:00199.68199.94199.49199.69
2016-12-1910:30199.49199.82199.13199.60
2016-12-1910:00199.78199.88199.30199.44
2016-12-1909:30199.36200.09199.31199.80
2016-12-1909:00200.35200.83198.58199.45
2016-12-1615:00201.43201.48201.43201.48
2016-12-1614:30201.48201.58201.36201.44
2016-12-1614:00201.34201.53201.28201.46
2016-12-1613:30201.09201.54200.98201.34
2016-12-1613:00201.48201.48201.10201.12
2016-12-1612:30201.96201.98200.74201.36
2016-12-1612:00
2016-12-1611:30202.10202.10202.02202.02
2016-12-1611:00201.95202.44201.77202.02
2016-12-1610:30201.13202.04201.09201.94
2016-12-1610:00201.07201.13200.58201.08
2016-12-1609:30200.40200.98199.95200.98
2016-12-1609:00201.05201.15199.87200.45
2016-12-1515:00198.16198.21198.16198.21
2016-12-1514:30198.30198.77197.83198.02
2016-12-1514:00198.40198.77198.20198.31
2016-12-1513:30198.09198.53198.02198.39
2016-12-1513:00197.31198.13197.04198.09
2016-12-1512:30197.28197.88197.05197.33
2016-12-1512:00
2016-12-1511:30197.15197.17197.15197.17
2016-12-1511:00197.87198.08197.01197.12
2016-12-1510:30197.53198.41197.53197.87
2016-12-1510:00197.78198.33197.22197.50
2016-12-1509:30199.33199.76196.43197.59
2016-12-1509:00198.60200.67198.50199.35

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