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 
2017-10-2015:00410.86410.88410.86410.88
2017-10-2014:30410.55411.15410.53410.88
2017-10-2014:00410.39410.61409.91410.56
2017-10-2013:30410.07410.73410.04410.37
2017-10-2013:00411.11411.14410.14410.16
2017-10-2012:30411.82412.05411.12411.14
2017-10-2012:00
2017-10-2011:30412.03412.03412.01412.01
2017-10-2011:00411.47412.82411.42411.96
2017-10-2010:30409.88411.50409.84411.50
2017-10-2010:00410.67410.84409.69409.88
2017-10-2009:30409.69411.22409.69410.54
2017-10-2009:00408.98410.27408.68409.73
2017-10-1915:00413.18413.38413.18413.38
2017-10-1914:30413.16413.20412.48413.16
2017-10-1914:00413.68413.74413.21413.21
2017-10-1913:30413.74413.96413.24413.68
2017-10-1913:00414.45414.55413.26413.55
2017-10-1912:30414.73415.43414.39414.42
2017-10-1912:00
2017-10-1911:30414.99415.03414.99415.03
2017-10-1911:00414.06415.04414.06414.90
2017-10-1910:30413.73414.30413.43414.00
2017-10-1910:00413.93414.05413.52413.72
2017-10-1909:30415.15415.15413.18413.85
2017-10-1909:00415.85416.37414.27415.19
2017-10-1815:00411.77411.77411.74411.74
2017-10-1814:30412.24412.50411.50411.97
2017-10-1814:00411.70412.54411.52412.25
2017-10-1813:30411.75411.98411.39411.69
2017-10-1813:00411.48411.81411.29411.78
2017-10-1812:30412.46412.56411.22411.33
2017-10-1812:00
2017-10-1811:30412.21412.24412.21412.24
2017-10-1811:00412.30412.59412.08412.25
2017-10-1810:30411.75412.44411.74412.33
2017-10-1810:00410.89411.80410.61411.72
2017-10-1809:30410.35410.96409.18410.95
2017-10-1809:00412.12413.16410.39410.47
2017-10-1715:00411.47411.47411.46411.46
2017-10-1714:30411.32411.45410.93411.34
2017-10-1714:00410.68411.36410.54411.32
2017-10-1713:30411.67412.18410.74410.74
2017-10-1713:00410.27411.85410.17411.67
2017-10-1712:30410.24411.40409.93410.29
2017-10-1712:00
2017-10-1711:30409.25409.25409.20409.20
2017-10-1711:00409.63409.72408.62409.16
2017-10-1710:30410.89411.60409.42409.69
2017-10-1710:00412.73413.23410.75410.86
2017-10-1709:30414.66414.67412.62412.84
2017-10-1709:00415.64416.23414.76414.76
2017-10-1615:00412.20412.20412.02412.02
2017-10-1614:30412.29412.31411.62412.17
2017-10-1614:00413.06413.08412.24412.28
2017-10-1613:30412.56413.08412.56413.08
2017-10-1613:00412.51412.92412.19412.60
2017-10-1612:30412.70412.89412.30412.50
2017-10-1612:00
2017-10-1611:30412.61412.71412.61412.71
2017-10-1611:00411.96412.61411.77412.54
2017-10-1610:30412.60412.73410.78411.99
2017-10-1610:00412.85413.74412.56412.60
2017-10-1609:30410.29413.52410.29413.06
2017-10-1609:00407.05410.38406.74410.29
2017-10-1315:00404.80404.80404.77404.77
2017-10-1314:30403.19405.30403.13404.79
2017-10-1314:00404.36404.36402.52403.19
2017-10-1313:30403.92404.37403.57404.37
2017-10-1313:00403.63405.19403.63403.83
2017-10-1312:30400.61403.18400.61403.12
2017-10-1312:00
2017-10-1311:30399.67399.67399.67399.67
2017-10-1311:00400.21400.26399.54399.67
2017-10-1310:30399.49400.53399.49400.18
2017-10-1310:00399.22399.55399.01399.52
2017-10-1309:30399.12399.86399.12399.24
2017-10-1309:00399.81400.75399.05399.08
2017-10-1215:00401.33401.33401.20401.20
2017-10-1214:30401.31401.50401.03401.27
2017-10-1214:00401.91402.33401.18401.39
2017-10-1213:30402.39402.41401.75401.95
2017-10-1213:00402.77402.98402.38402.39
2017-10-1212:30401.09402.84401.09402.78
2017-10-1212:00
2017-10-1211:30400.98400.99400.98400.99
2017-10-1211:00400.54401.34400.50400.97
2017-10-1210:30400.35400.72400.20400.55
2017-10-1210:00400.71400.92400.25400.35
2017-10-1209:30400.92401.65400.25400.71
2017-10-1209:00400.18401.35399.80400.92
2017-10-1115:00397.78397.89397.78397.89
2017-10-1114:30397.73398.24397.57397.74
2017-10-1114:00397.67397.72397.19397.70
2017-10-1113:30398.16398.34397.63397.67
2017-10-1113:00398.16398.41398.05398.12
2017-10-1112:30398.99398.99397.97398.21
2017-10-1112:00
2017-10-1111:30399.19399.19399.19399.19
2017-10-1111:00398.76399.30398.67399.17
2017-10-1110:30398.54399.09398.53398.72
2017-10-1110:00397.45398.82397.41398.59
2017-10-1109:30396.86397.79396.80397.50
2017-10-1109:00397.79398.10396.40396.83
2017-10-1015:00398.20398.20398.19398.19
2017-10-1014:30397.59398.13397.53398.04
2017-10-1014:00397.33397.72397.18397.59
2017-10-1013:30396.37397.66396.25397.63
2017-10-1013:00396.26396.49395.94396.34
2017-10-1012:30396.61396.61396.01396.26
2017-10-1012:00
2017-10-1011:30396.68396.77396.68396.77
2017-10-1011:00395.82396.96395.77396.70
2017-10-1010:30395.87396.12395.38395.81
2017-10-1010:00394.81395.90394.66395.90
2017-10-1009:30394.22395.10394.09394.78
2017-10-1009:00397.67397.67393.52394.29
2017-10-0615:00399.93399.93399.92399.92
2017-10-0614:30400.39400.46399.71399.99
2017-10-0614:00400.86400.91400.38400.39
2017-10-0613:30401.11401.11400.60400.86
2017-10-0613:00400.33401.20400.22401.07
2017-10-0612:30400.19400.31399.69400.31
2017-10-0612:00
2017-10-0611:30400.29400.30400.29400.30
2017-10-0611:00400.58400.63400.03400.28
2017-10-0610:30401.14401.18400.21400.60
2017-10-0610:00401.63401.72400.94401.14
2017-10-0609:30402.06402.06401.25401.70
2017-10-0609:00398.99403.04398.80402.02
2017-10-0515:00397.32397.32397.13397.13
2017-10-0514:30396.89397.38396.73397.35
2017-10-0514:00397.31397.31396.89396.94
2017-10-0513:30397.52397.60397.08397.31
2017-10-0513:00397.55397.88397.40397.58
2017-10-0512:30397.49397.54397.10397.54
2017-10-0512:00
2017-10-0511:30397.69397.75397.69397.75
2017-10-0511:00397.49397.83397.45397.65
2017-10-0510:30397.41397.71397.37397.49
2017-10-0510:00396.99397.54396.99397.41
2017-10-0509:30398.20398.26397.00397.00
2017-10-0509:00398.30398.55397.91398.14
2017-10-0415:00397.52397.61397.52397.61
2017-10-0414:30397.26397.69396.91397.38
2017-10-0414:00397.84397.97396.97397.27
2017-10-0413:30398.16398.21397.81397.81
2017-10-0413:00398.13398.28397.87398.13
2017-10-0412:30398.44399.22398.06398.14
2017-10-0412:00
2017-10-0411:30398.48398.76398.48398.76
2017-10-0411:00397.91398.51397.91398.49
2017-10-0410:30397.15398.03397.13397.97
2017-10-0410:00397.05397.28396.88397.24
2017-10-0409:30397.76397.77396.95397.14
2017-10-0409:00397.64398.16396.96397.74
2017-10-0315:00397.46397.59397.46397.59
2017-10-0314:30396.96397.60396.94397.55
2017-10-0314:00396.41397.00396.34396.99
2017-10-0313:30396.35396.39396.03396.39
2017-10-0313:00396.49396.63396.17396.39
2017-10-0312:30396.26396.78396.26396.49
2017-10-0312:00
2017-10-0311:30396.14396.20396.14396.20
2017-10-0311:00395.71396.34395.55396.24
2017-10-0310:30394.61395.88394.57395.75
2017-10-0310:00394.47395.10394.40394.64
2017-10-0309:30395.66395.66394.30394.45
2017-10-0309:00396.67396.67394.74395.70
2017-10-0215:00396.02396.06396.02396.06
2017-10-0214:30395.39395.95395.39395.95
2017-10-0214:00395.20395.48395.12395.42
2017-10-0213:30395.56395.70395.17395.20
2017-10-0213:00395.45395.60395.39395.50
2017-10-0212:30394.91395.47394.76395.42
2017-10-0212:00
2017-10-0211:30394.77394.77394.75394.75
2017-10-0211:00395.16395.18394.64394.75
2017-10-0210:30395.32395.39395.00395.16
2017-10-0210:00395.36395.54395.11395.36
2017-10-0209:30396.02396.05395.25395.40
2017-10-0209:00395.21396.08395.21396.01
2017-09-2915:00394.48394.48394.44394.44
2017-09-2914:30394.12394.33393.71394.17
2017-09-2914:00393.60394.37393.60394.13
2017-09-2913:30393.97394.18393.59393.65
2017-09-2913:00393.32394.13393.32393.97
2017-09-2912:30393.27393.72393.27393.31
2017-09-2912:00
2017-09-2911:30393.41393.41393.39393.39
2017-09-2911:00393.05393.38392.74393.38
2017-09-2910:30393.08393.19392.87393.05
2017-09-2910:00393.51393.60392.99393.15
2017-09-2909:30393.49393.81393.17393.56
2017-09-2909:00392.67393.94392.67393.49
2017-09-2815:00393.68393.68393.58393.58
2017-09-2814:30393.29393.71393.16393.66
2017-09-2814:00394.56394.68393.41393.41
2017-09-2813:30394.40394.65394.21394.56
2017-09-2813:00394.99395.30394.42394.42
2017-09-2812:30394.02395.33393.45395.01
2017-09-2812:00
2017-09-2811:30394.57394.62394.57394.62
2017-09-2811:00394.38394.66393.87394.61
2017-09-2810:30394.41394.73393.90394.40
2017-09-2810:00394.70394.82394.11394.23
2017-09-2809:30395.99395.99394.46394.64
2017-09-2809:00397.59398.05395.75395.98
2017-09-2715:00393.27393.27393.20393.20
2017-09-2714:30393.20393.38392.93393.28
2017-09-2714:00393.57393.60393.08393.14
2017-09-2713:30393.22393.55393.03393.55
2017-09-2713:00393.32393.65393.03393.13
2017-09-2712:30393.27393.67393.13393.34
2017-09-2712:00
2017-09-2711:30393.43393.43393.38393.38
2017-09-2711:00392.73393.65392.70393.45
2017-09-2710:30393.08393.15392.03392.76
2017-09-2710:00392.55393.12392.24393.08
2017-09-2709:30393.33393.97392.52392.52
2017-09-2709:00393.54394.00392.24393.24
2017-09-2615:00397.20397.27397.20397.27
2017-09-2614:30396.53397.18396.48397.10
2017-09-2614:00396.56396.87396.44396.58
2017-09-2613:30396.36396.74396.32396.58
2017-09-2613:00396.56396.72396.24396.37
2017-09-2612:30397.18397.31396.42396.56
2017-09-2612:00
2017-09-2611:30396.88396.88396.83396.83
2017-09-2611:00395.41396.85395.41396.85
2017-09-2610:30396.05396.18395.36395.41
2017-09-2610:00396.65396.72396.05396.08
2017-09-2609:30396.20396.68396.06396.51
2017-09-2609:00396.11396.54394.78396.20
2017-09-2515:00397.45397.45397.40397.40
2017-09-2514:30396.89397.72396.89397.48
2017-09-2514:00397.47397.58396.89396.89
2017-09-2513:30397.41397.73397.41397.46
2017-09-2513:00397.70397.78397.25397.41
2017-09-2512:30397.02397.87396.85397.70
2017-09-2512:00
2017-09-2511:30397.35397.35397.32397.32
2017-09-2511:00397.34397.34396.78397.21
2017-09-2510:30397.43397.49396.80397.33
2017-09-2510:00397.49397.69396.82397.43
2017-09-2509:30396.85398.00396.85397.54
2017-09-2509:00398.69399.21396.71396.89
2017-09-2215:00395.18395.18395.08395.08
2017-09-2214:30394.64395.34394.64395.02
2017-09-2214:00394.49394.89394.44394.66
2017-09-2213:30393.86394.50393.81394.47
2017-09-2213:00393.11393.83393.07393.83
2017-09-2212:30393.72393.78392.69393.00
2017-09-2212:00
2017-09-2211:30394.02394.02393.95393.95
2017-09-2211:00394.30394.86393.94394.02
2017-09-2210:30393.97394.48393.66394.34
2017-09-2210:00394.56394.76393.49393.96
2017-09-2209:30395.18395.45393.68394.54
2017-09-2209:00395.17396.77395.07395.25
2017-09-2115:00394.36394.38394.36394.38
2017-09-2114:30394.36394.56393.98394.25
2017-09-2114:00395.47395.49394.29394.36
2017-09-2113:30396.53396.54395.44395.73
2017-09-2113:00397.28397.28396.33396.49
2017-09-2112:30398.78398.84397.28397.28
2017-09-2112:00
2017-09-2111:30399.33399.33399.29399.29
2017-09-2111:00398.78399.37398.60399.31
2017-09-2110:30398.41399.02398.41398.81
2017-09-2110:00398.31398.89398.09398.44
2017-09-2109:30397.84398.72397.12398.24
2017-09-2109:00399.12399.31396.81397.79
2017-09-2015:00395.29395.29395.20395.20
2017-09-2014:30394.79395.47394.70395.40
2017-09-2014:00394.86395.22394.75394.85
2017-09-2013:30394.85395.21394.67394.88
2017-09-2013:00395.33395.52394.73394.85
2017-09-2012:30395.71396.24395.08395.34
2017-09-2012:00
2017-09-2011:30395.10395.11395.10395.11
2017-09-2011:00394.76395.19394.62395.13
2017-09-2010:30394.99395.06394.26394.74
2017-09-2010:00392.58394.97392.52394.97
2017-09-2009:30391.68392.97391.54392.59
2017-09-2009:00392.35393.20391.30391.66
2017-09-1915:00391.68391.68391.33391.33
2017-09-1914:30391.79391.90390.92391.87
2017-09-1914:00391.12391.88391.02391.83
2017-09-1913:30389.39391.25389.39391.13
2017-09-1913:00389.46389.57389.03389.36
2017-09-1912:30389.48389.90389.32389.47
2017-09-1912:00
2017-09-1911:30389.63389.63389.62389.62
2017-09-1911:00389.53389.67389.12389.55
2017-09-1910:30388.97389.63388.97389.62
2017-09-1910:00389.33389.33388.58388.97
2017-09-1909:30390.18390.21389.05389.33
2017-09-1909:00386.74390.42386.69390.22
2017-09-1515:00381.11381.12381.11381.12
2017-09-1514:30382.24382.24381.15381.16
2017-09-1514:00381.67382.46381.60382.23
2017-09-1513:30381.98382.05381.40381.63
2017-09-1513:00381.10382.01381.04381.95
2017-09-1512:30378.48381.38378.48381.04
2017-09-1512:00
2017-09-1511:30378.40378.43378.40378.43
2017-09-1511:00378.20378.40378.06378.34
2017-09-1510:30378.37378.57378.04378.20
2017-09-1510:00377.92378.60377.92378.37
2017-09-1509:30378.29378.75377.69377.92
2017-09-1509:00375.70378.33375.37378.14
2017-09-1415:00376.63376.63376.55376.55
2017-09-1414:30376.72376.77376.19376.63
2017-09-1414:00376.78376.86376.48376.71
2017-09-1413:30376.62377.20376.51376.78
2017-09-1413:00377.46377.58376.46376.60
2017-09-1412:30378.82378.82376.92377.47
2017-09-1412:00
2017-09-1411:30379.13379.23379.13379.23
2017-09-1411:00379.83379.83378.86379.12
2017-09-1410:30379.37380.28379.26379.83
2017-09-1410:00378.63379.42378.53379.42
2017-09-1409:30377.20378.63377.17378.55
2017-09-1409:00378.03378.63377.04377.20

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