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 
2017-02-2215:00197.72197.73197.72197.73
2017-02-2214:30197.63197.70197.52197.65
2017-02-2214:00197.63197.72197.56197.64
2017-02-2213:30197.58197.66197.49197.62
2017-02-2213:00197.79197.79197.59197.60
2017-02-2212:30197.54197.92197.49197.79
2017-02-2212:00
2017-02-2211:30197.51197.51197.48197.48
2017-02-2211:00197.42197.57197.39197.49
2017-02-2210:30197.89198.05197.44197.44
2017-02-2210:00198.02198.03197.66197.92
2017-02-2209:30197.62198.14197.62198.03
2017-02-2209:00198.29198.50197.36197.65
2017-02-2115:00197.70197.74197.70197.74
2017-02-2114:30197.46197.69197.43197.67
2017-02-2114:00197.57197.58197.41197.46
2017-02-2113:30197.40197.57197.37197.57
2017-02-2113:00197.72197.78197.45197.46
2017-02-2112:30198.01198.01197.70197.72
2017-02-2112:00
2017-02-2111:30197.64197.66197.64197.66
2017-02-2111:00197.49197.66197.49197.60
2017-02-2110:30197.57197.80197.47197.48
2017-02-2110:00197.60197.69197.42197.53
2017-02-2109:30197.47197.90197.34197.58
2017-02-2109:00196.97197.52196.65197.52
2017-02-2015:00196.61196.62196.61196.62
2017-02-2014:30196.42196.66196.42196.57
2017-02-2014:00196.40196.63196.39196.41
2017-02-2013:30196.59196.68196.40196.41
2017-02-2013:00196.72196.90196.52196.58
2017-02-2012:30196.33196.82196.26196.77
2017-02-2012:00
2017-02-2011:30195.95196.00195.95196.00
2017-02-2011:00195.41195.99195.41195.95
2017-02-2010:30195.45195.71195.38195.44
2017-02-2010:00195.19195.47195.13195.42
2017-02-2009:30194.15195.38194.15195.20
2017-02-2009:00194.26194.42193.75194.21
2017-02-1715:00195.70195.74195.70195.74
2017-02-1714:30195.76195.76195.21195.64
2017-02-1714:00195.63195.79195.55195.78
2017-02-1713:30195.70196.02195.59195.64
2017-02-1713:00195.26195.80195.19195.69
2017-02-1712:30195.52195.52194.83195.24
2017-02-1712:00
2017-02-1711:30195.49195.56195.49195.56
2017-02-1711:00195.60195.79195.50195.53
2017-02-1710:30196.20196.31195.51195.63
2017-02-1710:00196.03196.22195.86196.21
2017-02-1709:30195.58196.31195.47196.02
2017-02-1709:00196.06197.01195.58195.61
2017-02-1615:00197.15197.15197.14197.14
2017-02-1614:30197.06197.28196.69197.17
2017-02-1614:00197.13197.41197.02197.03
2017-02-1613:30196.82197.14196.69197.09
2017-02-1613:00196.69196.84196.58196.82
2017-02-1612:30196.81196.82196.06196.68
2017-02-1612:00
2017-02-1611:30196.96196.97196.96196.97
2017-02-1611:00196.64197.47196.64196.99
2017-02-1610:30198.47198.59196.35196.60
2017-02-1610:00198.94198.95198.40198.50
2017-02-1609:30197.74199.21197.74199.01
2017-02-1609:00197.23197.76196.98197.73
2017-02-1515:00196.72196.72196.69196.69
2017-02-1514:30197.01197.03196.81196.92
2017-02-1514:00197.26197.27196.87197.02
2017-02-1513:30197.17197.40197.14197.26
2017-02-1513:00197.29197.29197.00197.18
2017-02-1512:30197.50197.57197.26197.31
2017-02-1512:00
2017-02-1511:30197.55197.55197.54197.54
2017-02-1511:00197.74197.87197.52197.56
2017-02-1510:30197.39197.90197.38197.72
2017-02-1510:00197.59197.69197.28197.33
2017-02-1509:30197.69197.82197.17197.58
2017-02-1509:00196.25198.42196.25197.69
2017-02-1415:00193.65193.65193.64193.64
2017-02-1414:30194.82194.82193.50193.64
2017-02-1414:00194.33194.93194.28194.82
2017-02-1413:30194.32194.47194.28194.32
2017-02-1413:00194.33194.33193.93194.32
2017-02-1412:30195.69195.69194.35194.35
2017-02-1412:00
2017-02-1411:30195.53195.57195.53195.57
2017-02-1411:00195.66195.77195.45195.51
2017-02-1410:30195.72195.99195.64195.66
2017-02-1410:00196.09196.11195.51195.73
2017-02-1409:30196.00196.37195.74196.11
2017-02-1409:00197.04197.16195.99196.03
2017-02-1315:00195.96196.00195.96196.00
2017-02-1314:30196.36196.36195.90195.92
2017-02-1314:00196.21196.43196.12196.38
2017-02-1313:30196.46196.48196.17196.24
2017-02-1313:00196.34196.46196.18196.46
2017-02-1312:30197.28197.28196.11196.37
2017-02-1312:00
2017-02-1311:30197.20197.20197.19197.19
2017-02-1311:00197.06197.36196.99197.22
2017-02-1310:30196.64197.16196.64197.05
2017-02-1310:00196.57196.78196.25196.56
2017-02-1309:30197.44197.47196.57196.57
2017-02-1309:00198.17198.25196.90197.45
2017-02-1015:00195.67195.67195.65195.65
2017-02-1014:30195.88196.20195.72195.72
2017-02-1014:00196.00196.00195.71195.90
2017-02-1013:30196.08196.08195.65196.01
2017-02-1013:00196.15196.34196.06196.10
2017-02-1012:30195.57196.23195.56196.13
2017-02-1012:00
2017-02-1011:30195.48195.55195.48195.55
2017-02-1011:00195.47195.56195.27195.41
2017-02-1010:30194.69195.54194.69195.46
2017-02-1010:00194.76194.94194.63194.68
2017-02-1009:30194.51194.91194.51194.79
2017-02-1009:00193.47194.66193.41194.47
2017-02-0915:00190.37190.38190.37190.38
2017-02-0914:30190.67190.74190.21190.34
2017-02-0914:00190.56190.70190.36190.70
2017-02-0913:30190.74190.79190.40190.59
2017-02-0913:00190.58190.81190.55190.73
2017-02-0912:30191.02191.07190.41190.60
2017-02-0912:00
2017-02-0911:30191.48191.55191.48191.55
2017-02-0911:00191.11191.63191.11191.49
2017-02-0910:30190.70191.29190.64191.10
2017-02-0910:00190.52190.94190.51190.72
2017-02-0909:30190.64190.84190.52190.54
2017-02-0909:00191.06191.06190.26190.60
2017-02-0815:00193.11193.12193.11193.12
2017-02-0814:30192.56193.11192.49193.03
2017-02-0814:00192.21192.62192.13192.58
2017-02-0813:30192.04192.22191.96192.20
2017-02-0813:00191.53192.07191.49192.03
2017-02-0812:30192.01192.12191.48191.53
2017-02-0812:00
2017-02-0811:30191.67191.67191.58191.58
2017-02-0811:00191.82192.01191.65191.65
2017-02-0810:30192.02192.18191.65191.82
2017-02-0810:00192.18192.75191.98192.02
2017-02-0809:30192.31192.38191.93192.18
2017-02-0809:00192.34193.13191.84192.33
2017-02-0715:00192.19192.19192.15192.15
2017-02-0714:30193.10193.10192.21192.30
2017-02-0714:00193.40193.45192.92193.05
2017-02-0713:30192.94193.36192.78193.36
2017-02-0713:00192.83193.15192.71192.92
2017-02-0712:30192.37192.84192.37192.80
2017-02-0712:00
2017-02-0711:30192.19192.19192.15192.15
2017-02-0711:00192.47192.53191.91192.28
2017-02-0710:30191.75192.49191.62192.37
2017-02-0710:00191.14191.77191.06191.63
2017-02-0709:30191.02191.13190.65190.98
2017-02-0709:00190.53191.49190.41190.96
2017-02-0615:00192.61192.61192.54192.54
2017-02-0614:30193.10193.10192.43192.56
2017-02-0614:00192.61193.22192.41193.08
2017-02-0613:30192.47192.61192.23192.59
2017-02-0613:00192.92192.95192.39192.47
2017-02-0612:30194.23194.23192.47192.95
2017-02-0612:00
2017-02-0611:30194.44194.44194.39194.39
2017-02-0611:00194.28194.58194.14194.51
2017-02-0610:30193.61194.27193.59194.27
2017-02-0610:00193.96193.96193.29193.58
2017-02-0609:30194.59194.74193.76193.93
2017-02-0609:00193.23195.72193.21194.57
2017-02-0315:00189.84189.84189.84189.84
2017-02-0314:30190.76190.90189.85189.90
2017-02-0314:00190.88191.26190.59190.81
2017-02-0313:30190.86191.66190.85190.93
2017-02-0313:00190.24190.99190.04190.73
2017-02-0312:30190.01190.80189.05190.17
2017-02-0312:00
2017-02-0311:30189.42189.45189.42189.45
2017-02-0311:00191.53191.62188.95189.49
2017-02-0310:30190.38192.25189.69191.56
2017-02-0310:00188.49190.98188.23190.58
2017-02-0309:30188.48188.76188.14188.53
2017-02-0309:00187.49188.52187.03188.52
2017-02-0215:00186.55186.62186.55186.62
2017-02-0214:30187.19187.19186.15186.35
2017-02-0214:00187.27187.32186.97187.14
2017-02-0213:30186.90187.31186.77187.23
2017-02-0213:00187.01187.45186.90186.93
2017-02-0212:30187.99188.05187.05187.09
2017-02-0212:00
2017-02-0211:30188.59188.59188.55188.55
2017-02-0211:00188.26188.62188.13188.56
2017-02-0210:30188.73188.89188.29188.29
2017-02-0210:00188.86189.00188.68188.73
2017-02-0209:30189.10189.27188.85188.85
2017-02-0209:00189.83189.94189.00189.08
2017-02-0115:00189.48189.48189.45189.45
2017-02-0114:30189.46189.56189.16189.49
2017-02-0114:00189.02189.53188.80189.47
2017-02-0113:30189.04189.13188.82189.01
2017-02-0113:00188.42189.11188.29189.08
2017-02-0112:30187.77188.43187.73188.40
2017-02-0112:00
2017-02-0111:30187.59187.59187.58187.58
2017-02-0111:00187.24187.66187.24187.62
2017-02-0110:30187.40187.40186.87187.27
2017-02-0110:00187.34187.76187.26187.39
2017-02-0109:30186.59187.39186.26187.33
2017-02-0109:00187.03187.03185.80186.60
2017-01-3115:00190.18190.18190.13190.13
2017-01-3114:30190.51191.01190.51190.54
2017-01-3114:00191.05191.05190.49190.49
2017-01-3113:30190.58191.20190.58191.06
2017-01-3113:00190.43190.58190.23190.58
2017-01-3112:30190.74190.74190.12190.45
2017-01-3112:00
2017-01-3111:30190.99190.99190.94190.94
2017-01-3111:00191.35191.48190.94190.98
2017-01-3110:30191.67191.84191.24191.35
2017-01-3110:00191.35191.83191.30191.68
2017-01-3109:30190.99191.51190.70191.34
2017-01-3109:00190.76191.15190.15191.03
2017-01-3015:00193.87194.00193.87194.00
2017-01-3014:30193.94194.06193.83194.00
2017-01-3014:00193.85193.97193.67193.90
2017-01-3013:30193.33193.86193.33193.84
2017-01-3013:00193.08193.58193.07193.32
2017-01-3012:30192.59193.13192.47193.09
2017-01-3012:00
2017-01-3011:30192.57192.60192.57192.60
2017-01-3011:00192.43192.55192.39192.52
2017-01-3010:30192.76192.78192.40192.43
2017-01-3010:00193.08193.08192.58192.75
2017-01-3009:30193.15193.40192.87193.04
2017-01-3009:00193.58194.28193.08193.12
2017-01-2715:00195.44195.52195.44195.52
2017-01-2714:30195.37195.43195.04195.40
2017-01-2714:00195.68195.69195.15195.35
2017-01-2713:30195.67195.80195.37195.68
2017-01-2713:00195.72195.86195.56195.66
2017-01-2712:30195.53195.97195.43195.70
2017-01-2712:00
2017-01-2711:30195.19195.19195.19195.19
2017-01-2711:00194.77195.29194.77195.21
2017-01-2710:30194.86194.92194.19194.76
2017-01-2710:00195.61195.67194.86194.86
2017-01-2709:30195.44195.80195.15195.60
2017-01-2709:00195.27196.25194.96195.46
2017-01-2615:00192.81192.82192.81192.82
2017-01-2614:30192.45192.94192.38192.79
2017-01-2614:00192.42192.57192.13192.46
2017-01-2613:30192.20192.62192.20192.38
2017-01-2613:00192.25192.37192.17192.20
2017-01-2612:30191.93192.44191.79192.27
2017-01-2612:00
2017-01-2611:30191.73191.75191.73191.75
2017-01-2611:00191.90192.28191.71191.73
2017-01-2610:30191.91192.29191.91191.93
2017-01-2610:00191.72192.49191.72191.92
2017-01-2609:30191.42192.22191.38191.88
2017-01-2609:00189.60191.21189.60191.21
2017-01-2515:00186.39186.47186.39186.47
2017-01-2514:30186.40186.60186.15186.16
2017-01-2514:00186.37186.45186.11186.39
2017-01-2513:30186.21186.40186.16186.39
2017-01-2513:00186.18186.25185.95186.22
2017-01-2512:30186.42186.58186.11186.16
2017-01-2512:00
2017-01-2511:30186.20186.20186.18186.18
2017-01-2511:00187.28187.29186.13186.17
2017-01-2510:30186.97187.32186.84187.23
2017-01-2510:00186.95187.33186.77186.94
2017-01-2509:30187.87187.94186.97187.05
2017-01-2509:00187.80188.14187.17187.93
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

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