業種別株価指数 証券商品先物 30分足 時系列データ

業種別株価指数 証券商品先物
 
 
始値 
高値 
安値 
終値 
2017-02-2215:00438.63438.65438.63438.65
2017-02-2214:30438.63438.84437.78438.75
2017-02-2214:00438.19438.85438.18438.60
2017-02-2213:30438.33438.33438.01438.18
2017-02-2213:00438.59438.76438.29438.33
2017-02-2212:30438.21438.62437.86438.50
2017-02-2212:00
2017-02-2211:30437.79437.79437.77437.77
2017-02-2211:00438.14438.20437.56437.82
2017-02-2210:30439.57439.95438.13438.13
2017-02-2210:00439.55439.72439.05439.62
2017-02-2209:30437.99439.84437.99439.51
2017-02-2209:00441.68441.73437.79438.01
2017-02-2115:00440.04440.05440.04440.05
2017-02-2114:30439.80440.38439.62440.30
2017-02-2114:00439.53439.85439.41439.80
2017-02-2113:30439.11439.56439.04439.53
2017-02-2113:00439.64439.73439.19439.19
2017-02-2112:30439.80439.87439.32439.63
2017-02-2112:00
2017-02-2111:30439.18439.18439.10439.10
2017-02-2111:00438.57439.40438.57439.23
2017-02-2110:30438.45439.02438.31438.57
2017-02-2110:00437.82438.57437.23438.45
2017-02-2109:30436.21437.92436.20437.78
2017-02-2109:00436.19437.14435.59436.20
2017-02-2015:00435.57435.63435.57435.63
2017-02-2014:30435.35435.65435.10435.47
2017-02-2014:00435.33435.78435.32435.38
2017-02-2013:30435.64435.85435.31435.31
2017-02-2013:00435.67435.86435.54435.63
2017-02-2012:30435.00436.01434.89435.77
2017-02-2012:00
2017-02-2011:30434.35434.53434.35434.53
2017-02-2011:00433.65434.39433.65434.24
2017-02-2010:30433.76434.07433.57433.60
2017-02-2010:00433.02434.25433.02433.68
2017-02-2009:30431.50433.78431.46433.04
2017-02-2009:00432.36432.36430.84431.52
2017-02-1715:00434.78434.78434.62434.62
2017-02-1714:30434.93434.97434.36434.66
2017-02-1714:00434.83434.95434.53434.86
2017-02-1713:30434.44435.15434.33434.74
2017-02-1713:00434.24434.82434.23434.45
2017-02-1712:30435.25435.25433.91434.27
2017-02-1712:00
2017-02-1711:30435.27435.37435.27435.37
2017-02-1711:00434.77435.57434.77435.25
2017-02-1710:30436.29436.74434.64434.75
2017-02-1710:00435.53436.38435.15436.32
2017-02-1709:30435.13436.38434.90435.53
2017-02-1709:00436.14437.45435.23435.23
2017-02-1615:00439.79439.81439.79439.81
2017-02-1614:30438.95439.80438.39439.73
2017-02-1614:00438.84439.83438.79438.95
2017-02-1613:30438.73439.15438.23438.91
2017-02-1613:00438.92439.16438.68438.76
2017-02-1612:30438.22439.36437.80438.95
2017-02-1612:00
2017-02-1611:30438.38438.42438.38438.42
2017-02-1611:00437.77439.52437.77438.39
2017-02-1610:30441.11441.39437.09437.67
2017-02-1610:00441.68441.75440.72441.15
2017-02-1609:30439.60442.24439.58441.75
2017-02-1609:00441.17441.75439.27439.59
2017-02-1515:00441.17441.17441.15441.15
2017-02-1514:30441.16441.63441.06441.30
2017-02-1514:00441.39441.46440.73441.19
2017-02-1513:30441.48441.94441.30441.33
2017-02-1513:00441.96441.96441.28441.48
2017-02-1512:30442.26442.94441.79442.06
2017-02-1512:00
2017-02-1511:30442.24442.30442.24442.30
2017-02-1511:00442.81443.54442.12442.12
2017-02-1510:30442.00442.95441.85442.84
2017-02-1510:00441.74441.91441.48441.82
2017-02-1509:30441.48441.83440.53441.75
2017-02-1509:00441.09442.86439.95441.51
2017-02-1415:00434.81434.81434.79434.79
2017-02-1414:30437.04437.04434.32434.42
2017-02-1414:00436.62437.40436.27437.04
2017-02-1413:30436.69436.99436.34436.62
2017-02-1413:00437.43437.43435.66436.67
2017-02-1412:30440.42440.42437.27437.45
2017-02-1412:00
2017-02-1411:30440.57440.58440.57440.58
2017-02-1411:00440.60440.91440.21440.57
2017-02-1410:30440.63441.22440.18440.47
2017-02-1410:00441.01441.32440.25440.70
2017-02-1409:30441.30441.58440.54441.11
2017-02-1409:00442.04443.38441.45441.55
2017-02-1315:00439.45439.54439.45439.54
2017-02-1314:30440.10440.10439.34439.37
2017-02-1314:00439.82440.28439.73440.13
2017-02-1313:30440.46440.46439.82439.85
2017-02-1313:00440.43440.51439.98440.44
2017-02-1312:30441.96442.17439.87440.56
2017-02-1312:00
2017-02-1311:30441.19441.24441.19441.24
2017-02-1311:00440.70441.49440.59441.31
2017-02-1310:30440.83441.43440.44440.65
2017-02-1310:00441.09441.28440.35440.75
2017-02-1309:30442.71443.15441.03441.09
2017-02-1309:00447.12447.12442.01442.69
2017-02-1015:00440.77441.11440.77441.11
2017-02-1014:30441.23441.43440.58440.97
2017-02-1014:00441.37441.40440.66441.26
2017-02-1013:30440.73441.42440.49441.39
2017-02-1013:00441.00441.31440.73440.79
2017-02-1012:30439.99441.86439.96441.00
2017-02-1012:00
2017-02-1011:30439.96440.16439.96440.16
2017-02-1011:00439.54440.30439.46439.86
2017-02-1010:30438.64439.69438.64439.55
2017-02-1010:00438.80439.22438.58438.61
2017-02-1009:30438.24439.01438.24438.79
2017-02-1009:00437.63438.80437.03438.23
2017-02-0915:00429.84429.87429.84429.87
2017-02-0914:30429.95430.31429.36429.90
2017-02-0914:00429.63430.18429.37429.92
2017-02-0913:30429.82430.34429.26429.75
2017-02-0913:00429.85430.17429.47429.82
2017-02-0912:30429.77430.59429.48429.88
2017-02-0912:00
2017-02-0911:30429.84429.84429.71429.71
2017-02-0911:00429.98430.57429.75429.75
2017-02-0910:30429.34430.25429.21429.96
2017-02-0910:00428.39429.40428.39429.31
2017-02-0909:30428.32429.14428.32428.46
2017-02-0909:00430.79430.85427.56428.15
2017-02-0815:00431.85432.06431.85432.06
2017-02-0814:30430.75431.89430.64431.88
2017-02-0814:00430.00430.92429.59430.79
2017-02-0813:30429.21429.99429.13429.96
2017-02-0813:00428.16429.28428.08429.26
2017-02-0812:30428.16428.92428.03428.18
2017-02-0812:00
2017-02-0811:30427.73427.73427.67427.67
2017-02-0811:00427.96428.40427.76427.76
2017-02-0810:30427.62428.25427.40427.90
2017-02-0810:00427.68428.95427.50427.52
2017-02-0809:30428.03428.63427.35427.68
2017-02-0809:00428.04429.26427.01428.14
2017-02-0715:00428.77428.77428.69428.69
2017-02-0714:30430.22430.22428.59428.94
2017-02-0714:00430.50430.65429.49430.22
2017-02-0713:30429.28430.77429.00430.46
2017-02-0713:00429.30429.62428.83429.34
2017-02-0712:30427.66429.58427.66429.30
2017-02-0712:00
2017-02-0711:30428.06428.06427.98427.98
2017-02-0711:00428.50428.59428.01428.40
2017-02-0710:30426.99428.66426.70428.52
2017-02-0710:00426.83427.74426.51426.86
2017-02-0709:30426.50426.88425.31426.71
2017-02-0709:00425.24428.11424.81426.34
2017-02-0615:00430.63430.63430.60430.60
2017-02-0614:30431.58431.65430.47430.68
2017-02-0614:00430.51431.91430.17431.57
2017-02-0613:30430.64430.79430.34430.56
2017-02-0613:00431.25431.25430.38430.70
2017-02-0612:30432.92433.34430.09431.19
2017-02-0612:00
2017-02-0611:30432.92432.92432.91432.91
2017-02-0611:00432.81433.34432.00432.95
2017-02-0610:30432.72433.19431.61432.92
2017-02-0610:00434.16434.16432.10432.69
2017-02-0609:30436.14436.21432.71433.88
2017-02-0609:00434.40438.28434.40436.04
2017-02-0315:00426.79426.92426.79426.92
2017-02-0314:30428.03428.29426.51426.95
2017-02-0314:00427.49428.20427.25428.05
2017-02-0313:30428.02428.53427.00427.61
2017-02-0313:00428.19428.43427.55427.97
2017-02-0312:30426.80429.70426.80428.32
2017-02-0312:00
2017-02-0311:30426.41426.41426.38426.38
2017-02-0311:00429.93430.07426.25426.25
2017-02-0310:30430.42431.46429.01430.26
2017-02-0310:00430.43431.54428.93430.64
2017-02-0309:30431.99432.04430.00430.44
2017-02-0309:00429.97432.90429.18432.17
2017-02-0215:00425.03425.20425.03425.20
2017-02-0214:30427.70427.70424.37424.87
2017-02-0214:00427.83428.13427.07427.70
2017-02-0213:30427.75428.47427.20427.74
2017-02-0213:00428.32429.46427.34427.71
2017-02-0212:30430.32430.90428.23428.44
2017-02-0212:00
2017-02-0211:30432.38432.38432.20432.20
2017-02-0211:00432.21432.88431.96432.34
2017-02-0210:30433.67434.55432.16432.24
2017-02-0210:00434.68434.90433.16433.58
2017-02-0209:30434.79435.99434.48434.75
2017-02-0209:00433.62437.18433.52434.96
2017-02-0115:00427.56427.56427.18427.18
2017-02-0114:30427.59427.70426.35427.52
2017-02-0114:00427.47427.74426.51427.55
2017-02-0113:30426.05427.42426.05427.42
2017-02-0113:00425.76426.14425.20426.08
2017-02-0112:30423.21425.69422.49425.69
2017-02-0112:00
2017-02-0111:30422.86422.86422.84422.84
2017-02-0111:00423.13423.69422.15422.78
2017-02-0110:30422.33423.61421.22423.15
2017-02-0110:00421.75423.23421.30422.37
2017-02-0109:30420.16422.22418.79421.66
2017-02-0109:00418.20421.03417.43420.10
2017-01-3115:00422.15422.15421.92421.92
2017-01-3114:30422.16423.28422.16422.22
2017-01-3114:00424.09424.13421.95422.14
2017-01-3113:30423.98424.89423.90424.12
2017-01-3113:00423.38424.01423.14423.99
2017-01-3112:30423.86423.90422.73423.43
2017-01-3112:00
2017-01-3111:30425.70425.70425.38425.38
2017-01-3111:00426.11426.61425.26425.54
2017-01-3110:30427.03427.21425.85426.01
2017-01-3110:00426.03427.68425.98427.06
2017-01-3109:30425.58426.14424.60425.84
2017-01-3109:00424.44425.66422.89425.66
2017-01-3015:00430.24430.63430.24430.63
2017-01-3014:30430.77431.01430.16430.52
2017-01-3014:00431.33431.74430.41430.68
2017-01-3013:30430.60431.35430.60431.35
2017-01-3013:00431.30431.71430.45430.59
2017-01-3012:30429.61431.29429.55431.29
2017-01-3012:00
2017-01-3011:30429.70429.70429.66429.66
2017-01-3011:00429.56430.11429.41429.65
2017-01-3010:30429.51429.91428.56429.60
2017-01-3010:00430.78430.78429.14429.52
2017-01-3009:30431.91432.07430.33430.69
2017-01-3009:00430.63434.44429.15431.69
2017-01-2715:00433.11433.24433.11433.24
2017-01-2714:30431.85433.12431.85432.95
2017-01-2714:00431.46431.91430.91431.85
2017-01-2713:30432.34432.42431.39431.39
2017-01-2713:00432.21432.76431.81432.33
2017-01-2712:30432.93433.19432.24432.28
2017-01-2712:00
2017-01-2711:30432.48432.73432.48432.73
2017-01-2711:00432.78433.30431.92432.51
2017-01-2710:30432.91433.27432.49432.82
2017-01-2710:00433.83433.85432.11432.93
2017-01-2709:30433.17434.13432.13433.73
2017-01-2709:00435.88437.38432.70433.14
2017-01-2615:00434.69434.86434.69434.86
2017-01-2614:30434.40435.07434.08434.68
2017-01-2614:00434.64434.75433.96434.40
2017-01-2613:30433.46434.90433.46434.61
2017-01-2613:00434.04434.26433.37433.46
2017-01-2612:30433.71434.52433.41434.02
2017-01-2612:00
2017-01-2611:30433.49433.50433.49433.50
2017-01-2611:00432.98434.56432.82433.41
2017-01-2610:30432.56433.38432.56433.01
2017-01-2610:00433.24434.59432.45432.62
2017-01-2609:30430.91433.63430.70432.95
2017-01-2609:00424.25430.60423.93430.58
2017-01-2515:00417.57417.67417.57417.67
2017-01-2514:30417.58417.67417.09417.31
2017-01-2514:00417.24417.57416.65417.55
2017-01-2513:30416.27417.19416.07417.12
2017-01-2513:00417.45417.45416.07416.27
2017-01-2512:30417.57418.64417.15417.42
2017-01-2512:00
2017-01-2511:30417.21417.21417.17417.17
2017-01-2511:00420.01420.08417.18417.35
2017-01-2510:30419.48420.04419.48420.01
2017-01-2510:00419.65420.25419.20419.38
2017-01-2509:30420.94421.02419.76419.96
2017-01-2509:00418.63421.53418.43420.99
2017-01-2415:00411.59411.72411.59411.72
2017-01-2414:30411.29412.02411.04411.60
2017-01-2414:00411.88412.04410.91411.22
2017-01-2413:30412.37412.37411.43411.85
2017-01-2413:00411.41412.35411.11412.26
2017-01-2412:30411.18411.36410.69411.29
2017-01-2412:00
2017-01-2411:30412.47412.51412.47412.51
2017-01-2411:00412.60412.83412.16412.54
2017-01-2410:30413.47413.84412.31412.60
2017-01-2410:00413.06414.19412.89413.37
2017-01-2409:30414.25414.47412.61413.10
2017-01-2409:00415.37415.89413.55414.20
2017-01-2315:00417.69417.78417.69417.78
2017-01-2314:30420.63420.69417.90418.08
2017-01-2314:00420.45420.56419.61420.50
2017-01-2313:30419.13420.48418.69420.48
2017-01-2313:00419.08419.08418.71419.06
2017-01-2312:30418.47419.31417.42419.05
2017-01-2312:00
2017-01-2311:30418.96418.96418.83418.83
2017-01-2311:00418.13419.03417.29418.90
2017-01-2310:30420.23420.59418.21418.21
2017-01-2310:00419.00421.22418.82420.39
2017-01-2309:30420.59420.80418.28419.02
2017-01-2309:00419.50420.90417.91420.66
2017-01-2015:00423.07423.07422.92422.92
2017-01-2014:30423.64424.08423.46423.50
2017-01-2014:00422.90424.15422.86423.62
2017-01-2013:30422.27422.88422.13422.79
2017-01-2013:00421.06422.64421.05422.31
2017-01-2012:30420.95421.76420.45421.10
2017-01-2012:00
2017-01-2011:30421.10421.14421.10421.14
2017-01-2011:00420.63421.45420.32421.13
2017-01-2010:30421.17421.17419.31420.58
2017-01-2010:00422.56422.60421.03421.17
2017-01-2009:30423.93424.03421.59422.56
2017-01-2009:00423.27425.40422.71423.40
2017-01-1915:00422.50422.50422.34422.34
2017-01-1914:30421.89422.95421.89422.52
2017-01-1914:00422.09422.64421.91421.96
2017-01-1913:30421.52422.43421.52421.99
2017-01-1913:00422.41422.41421.18421.53
2017-01-1912:30421.96422.53420.73422.45
2017-01-1912:00
2017-01-1911:30422.76422.76422.69422.69
2017-01-1911:00423.30423.97422.45422.78
2017-01-1910:30423.39423.92422.73423.24
2017-01-1910:00422.90423.74421.91423.42
2017-01-1909:30422.57424.48422.45422.99
2017-01-1909:00423.32424.40422.01422.46

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