業種別株価指数 保険業 30分足 時系列データ

業種別株価指数 保険業
 
 
始値 
高値 
安値 
終値 
2017-07-2715:00972.91972.91972.75972.75
2017-07-2714:30976.81976.84971.87973.02
2017-07-2714:00977.28979.45976.61976.85
2017-07-2713:30972.40977.76972.40977.44
2017-07-2713:00972.47972.69971.27972.40
2017-07-2712:30973.13973.29971.33972.38
2017-07-2712:00
2017-07-2711:30973.81974.24973.81974.24
2017-07-2711:00972.66973.57971.76973.57
2017-07-2710:30973.92974.44972.13972.61
2017-07-2710:00974.31976.84973.55973.79
2017-07-2709:30970.03974.24969.91974.03
2017-07-2709:00972.04976.10969.89970.03
2017-07-2615:00976.67976.67976.57976.57
2017-07-2614:30976.00977.90975.76976.84
2017-07-2614:00977.93978.25975.78976.00
2017-07-2613:30978.40978.40976.50977.92
2017-07-2613:00981.07981.21978.40978.40
2017-07-2612:30981.66983.62980.46981.05
2017-07-2612:00
2017-07-2611:30979.45979.45979.31979.31
2017-07-2611:00980.93981.67979.62980.26
2017-07-2610:30984.78985.14980.25980.94
2017-07-2610:00985.72986.04984.58984.81
2017-07-2609:30984.85987.08984.85985.67
2017-07-2609:00982.40985.36981.54984.85
2017-07-2515:00971.72971.72971.57971.57
2017-07-2514:30973.07973.73970.90971.43
2017-07-2514:00972.26973.54971.72973.23
2017-07-2513:30973.17973.31972.09972.26
2017-07-2513:00974.04974.04973.10973.17
2017-07-2512:30974.18974.74972.59974.04
2017-07-2512:00
2017-07-2511:30973.32973.32973.29973.29
2017-07-2511:00978.45978.60973.22973.53
2017-07-2510:30982.04982.04978.42978.45
2017-07-2510:00980.92982.45980.62982.12
2017-07-2509:30979.50981.44979.28980.92
2017-07-2509:00977.14981.34973.53979.56
2017-07-2415:00973.51973.72973.51973.72
2017-07-2414:30972.48974.39971.74973.69
2017-07-2414:00968.90972.51968.53972.32
2017-07-2413:30966.40969.05966.25969.05
2017-07-2413:00967.43968.22966.44966.44
2017-07-2412:30968.65969.03966.87967.47
2017-07-2412:00
2017-07-2411:30968.14968.14968.05968.05
2017-07-2411:00967.82968.33966.92968.22
2017-07-2410:30966.38969.36966.25968.00
2017-07-2410:00969.62970.36966.54966.55
2017-07-2409:30970.59971.20969.68969.73
2017-07-2409:00976.94977.67969.06970.67
2017-07-2115:00985.53985.73985.53985.73
2017-07-2114:30983.96985.30983.51985.03
2017-07-2114:00981.32984.06981.32984.03
2017-07-2113:30982.78982.85981.32981.32
2017-07-2113:00982.62983.22981.73982.78
2017-07-2112:30981.64982.18979.46982.18
2017-07-2112:00
2017-07-2111:30982.33982.44982.33982.44
2017-07-2111:00982.88983.21981.39982.09
2017-07-2110:30983.97984.36982.59982.77
2017-07-2110:00985.66985.66983.40983.97
2017-07-2109:30984.35985.61983.55985.49
2017-07-2109:00985.10985.49980.96984.57
2017-07-2015:00992.81992.81992.58992.58
2017-07-2014:30993.03993.57991.70992.79
2017-07-2014:00992.87993.79991.83992.96
2017-07-2013:30993.76994.04992.99993.03
2017-07-2013:00995.61995.69993.04993.55
2017-07-2012:30997.27997.27994.14995.67
2017-07-2012:00
2017-07-2011:30995.42995.47995.42995.47
2017-07-2011:00995.43995.63994.44995.36
2017-07-2010:30992.66997.25992.66995.44
2017-07-2010:00989.98993.07989.37992.71
2017-07-2009:30988.83990.50987.36989.82
2017-07-2009:00987.59990.02985.28988.86
2017-07-1915:00988.68988.89988.68988.89
2017-07-1914:30987.56988.96987.49988.09
2017-07-1914:00986.90988.07986.42987.56
2017-07-1913:30989.23989.52986.88987.00
2017-07-1913:00988.09989.23987.58989.22
2017-07-1912:30991.25992.51987.70988.04
2017-07-1912:00
2017-07-1911:30990.52990.52990.24990.24
2017-07-1911:00987.46990.33987.31990.33
2017-07-1910:30985.42987.70985.29987.46
2017-07-1910:00985.48986.24985.37985.39
2017-07-1909:30985.80986.18984.09985.38
2017-07-1909:00986.91987.79982.78985.80
2017-07-1815:00993.38993.38993.17993.17
2017-07-1814:30990.27994.08990.24993.92
2017-07-1814:00988.94990.68988.44990.31
2017-07-1813:30990.12990.25988.44988.94
2017-07-1813:00986.51990.49986.51990.15
2017-07-1812:30984.77986.67984.30986.46
2017-07-1812:00
2017-07-1811:30985.22985.27985.22985.27
2017-07-1811:00984.76985.54984.75985.36
2017-07-1810:30985.08985.58981.11984.79
2017-07-1810:00988.54988.99985.05985.05
2017-07-1809:30989.08989.48987.28988.40
2017-07-1809:00984.91989.49983.63989.05
2017-07-1415:00994.55994.55994.32994.32
2017-07-1414:30996.38997.40993.97993.97
2017-07-1414:00996.85997.67996.16996.31
2017-07-1413:30996.78997.51996.14996.92
2017-07-1413:00995.60997.30995.39997.17
2017-07-1412:30995.08997.76995.08995.92
2017-07-1412:00
2017-07-1411:30994.13994.43994.13994.43
2017-07-1411:00992.87994.11991.91993.91
2017-07-1410:30993.31993.57991.58992.60
2017-07-1410:00991.00994.03991.00993.21
2017-07-1409:30992.86993.58990.85991.00
2017-07-1409:00993.77997.59992.58992.79
2017-07-1315:00995.07995.10995.07995.10
2017-07-1314:30991.97995.56991.67995.16
2017-07-1314:00991.85992.99990.68991.94
2017-07-1313:30992.73993.83990.93991.76
2017-07-1313:00991.18992.78989.99992.69
2017-07-1312:30996.45996.45991.17991.37
2017-07-1312:00
2017-07-1311:30997.62997.72997.62997.72
2017-07-1311:00996.96998.32996.94997.63
2017-07-1310:30998.18998.89996.96996.96
2017-07-1310:00998.43999.31997.47998.25
2017-07-1309:301004.901005.01998.52998.58
2017-07-1309:001008.381009.041004.291004.51
2017-07-1215:001005.991005.991005.841005.84
2017-07-1214:301004.231006.161004.091006.16
2017-07-1214:001001.721004.481001.131004.20
2017-07-1213:301001.271001.731000.491001.66
2017-07-1213:001001.741002.851001.211001.24
2017-07-1212:301004.511006.071002.141002.14
2017-07-1212:00
2017-07-1211:301004.681004.771004.681004.77
2017-07-1211:001004.101005.021003.471005.02
2017-07-1210:301002.951004.241002.561003.94
2017-07-1210:001003.291004.071002.721002.94
2017-07-1209:301004.671004.781003.081003.28
2017-07-1209:001001.631005.261000.901004.49
2017-07-1115:001005.661005.791005.661005.79
2017-07-1114:301005.991006.041004.531005.52
2017-07-1114:001004.101006.161004.011006.02
2017-07-1113:301004.221004.931002.891004.05
2017-07-1113:001004.241006.061003.841004.22
2017-07-1112:301002.861004.821000.831004.34
2017-07-1112:00
2017-07-1111:301003.161003.191003.161003.19
2017-07-1111:001001.551003.441001.311002.85
2017-07-1110:301001.611002.051000.881001.51
2017-07-1110:001001.981002.361000.881001.60
2017-07-1109:301002.801003.351001.621001.98
2017-07-1109:001003.871004.841001.001003.01
2017-07-1015:001003.451003.451003.451003.45
2017-07-1014:301002.341003.991001.671003.42
2017-07-1014:00999.251002.40999.061002.36
2017-07-1013:301002.471002.47999.20999.20
2017-07-1013:001003.481003.551002.401002.56
2017-07-1012:301000.391004.281000.391003.53
2017-07-1012:00
2017-07-1011:301000.121000.231000.121000.23
2017-07-1011:001000.711000.92999.481000.07
2017-07-1010:30999.511000.71999.511000.71
2017-07-1010:00998.191001.38998.19999.45
2017-07-1009:30998.17999.47995.88998.44
2017-07-1009:001005.971005.97998.25998.26
2017-07-0715:00999.59999.59999.46999.46
2017-07-0714:301000.511000.80998.96999.42
2017-07-0714:001001.151002.66999.561000.49
2017-07-0713:301002.811004.261000.841001.43
2017-07-0713:001005.551005.551002.001002.76
2017-07-0712:301005.431006.111002.891005.59
2017-07-0712:00
2017-07-0711:301007.281007.281007.221007.22
2017-07-0711:001005.941007.161005.371007.16
2017-07-0710:301001.261007.301000.931005.96
2017-07-0710:00997.161001.94997.161001.14
2017-07-0709:30995.60998.59995.48997.24
2017-07-0709:00986.77995.88986.77995.18
2017-07-0615:00989.65989.65989.55989.55
2017-07-0614:30988.32990.76987.58990.66
2017-07-0614:00989.09989.42986.64988.46
2017-07-0613:30988.85989.87988.43988.93
2017-07-0613:00987.09989.03986.88988.85
2017-07-0612:30989.96990.84987.13987.13
2017-07-0612:00
2017-07-0611:30990.55990.55990.53990.53
2017-07-0611:00989.59991.03989.08990.34
2017-07-0610:30990.20991.50989.06989.66
2017-07-0610:00990.23990.35988.29990.33
2017-07-0609:30990.55992.45989.15990.37
2017-07-0609:00988.07990.71986.56990.50
2017-07-0515:00988.84988.98988.84988.98
2017-07-0514:30986.41989.00986.37988.58
2017-07-0514:00985.77986.65985.31986.38
2017-07-0513:30987.12987.42985.24985.72
2017-07-0513:00984.89988.09984.85987.34
2017-07-0512:30981.47986.42981.47984.77
2017-07-0512:00
2017-07-0511:30980.34980.34980.24980.24
2017-07-0511:00979.07981.24978.53980.51
2017-07-0510:30980.36980.51977.15979.58
2017-07-0510:00981.72982.78979.91980.38
2017-07-0509:30982.83985.03981.81982.31
2017-07-0509:00988.07989.92982.07982.92
2017-07-0415:00985.82986.02985.82986.02
2017-07-0414:30984.49986.59982.47985.62
2017-07-0414:00985.26985.26982.05984.42
2017-07-0413:30986.14986.63982.12985.08
2017-07-0413:00988.15988.34985.60985.85
2017-07-0412:30989.97990.93986.12987.97
2017-07-0412:00
2017-07-0411:30990.32990.32989.94989.94
2017-07-0411:00990.09991.72990.00990.39
2017-07-0410:30991.80991.91989.39990.06
2017-07-0410:00989.12992.22988.43991.80
2017-07-0409:30991.49992.19988.31988.47
2017-07-0409:00992.86994.31991.23991.56
2017-07-0315:00976.82976.87976.82976.87
2017-07-0314:30977.60977.74975.39976.72
2017-07-0314:00977.14977.65976.59977.65
2017-07-0313:30976.98977.33975.91977.24
2017-07-0313:00977.81977.98975.95976.95
2017-07-0312:30976.76979.73976.76977.83
2017-07-0312:00
2017-07-0311:30974.64974.64974.39974.39
2017-07-0311:00975.71976.25973.92974.54
2017-07-0310:30975.74976.91974.44975.78
2017-07-0310:00975.66976.41974.39975.90
2017-07-0309:30973.88976.76971.38975.77
2017-07-0309:00976.27976.27973.06973.96
2017-06-3015:00979.05979.05979.03979.03
2017-06-3014:30976.40978.58976.30978.35
2017-06-3014:00978.20978.49975.11976.40
2017-06-3013:30977.32978.61977.22978.17
2017-06-3013:00979.17979.62976.61977.40
2017-06-3012:30978.99981.78978.50979.10
2017-06-3012:00
2017-06-3011:30978.13978.24978.13978.24
2017-06-3011:00978.82980.31977.09978.17
2017-06-3010:30974.52978.70974.47978.70
2017-06-3010:00973.29974.69972.70974.57
2017-06-3009:30973.35975.64971.91972.77
2017-06-3009:00971.99975.54968.77973.33
2017-06-2915:00977.51977.52977.51977.52
2017-06-2914:30978.38978.61976.26977.56
2017-06-2914:00977.65979.20977.62978.38
2017-06-2913:30979.42979.63977.16977.76
2017-06-2913:00981.46981.72979.55979.55
2017-06-2912:30982.79982.87980.81981.50
2017-06-2912:00
2017-06-2911:30981.43981.53981.43981.53
2017-06-2911:00982.70982.84981.34981.49
2017-06-2910:30980.41982.76978.99982.76
2017-06-2910:00977.96980.87977.84980.59
2017-06-2909:30979.30980.43976.17977.91
2017-06-2909:00980.26981.49976.79979.62
2017-06-2815:00968.68968.71968.68968.71
2017-06-2814:30971.22971.37967.18967.60
2017-06-2814:00972.41972.42970.68971.42
2017-06-2813:30970.13973.08970.13972.43
2017-06-2813:00969.65971.54968.61970.24
2017-06-2812:30971.98972.20969.44969.75
2017-06-2812:00
2017-06-2811:30970.47970.61970.47970.61
2017-06-2811:00975.95976.04970.12970.39
2017-06-2810:30978.10978.10974.87976.07
2017-06-2810:00977.06978.67976.30977.98
2017-06-2809:30972.81977.73972.81976.85
2017-06-2809:00977.08977.18971.47972.69
2017-06-2715:00964.01964.12964.01964.12
2017-06-2714:30965.11965.42962.76963.42
2017-06-2714:00964.50965.37964.01965.11
2017-06-2713:30965.40965.53963.68964.50
2017-06-2713:00967.16967.52965.32965.43
2017-06-2712:30968.76969.47967.04967.16
2017-06-2712:00
2017-06-2711:30968.80968.80968.73968.73
2017-06-2711:00968.20968.83967.68968.76
2017-06-2710:30968.51969.70967.87968.25
2017-06-2710:00966.97968.41966.04968.41
2017-06-2709:30965.00967.00964.92967.00
2017-06-2709:00960.97965.52960.97965.00
2017-06-2615:00960.39960.39960.13960.13
2017-06-2614:30959.76961.36959.76960.55
2017-06-2614:00961.66961.71959.70959.76
2017-06-2613:30961.89962.03960.85961.65
2017-06-2613:00960.89961.96960.69961.75
2017-06-2612:30960.47960.97959.25960.89
2017-06-2612:00
2017-06-2611:30959.78959.78959.61959.61
2017-06-2611:00959.25960.64959.04959.98
2017-06-2610:30961.38961.53959.04959.15
2017-06-2610:00959.84962.66959.84961.46
2017-06-2609:30961.86962.29959.49959.80
2017-06-2609:00962.63963.51959.89961.96
2017-06-2315:00967.80967.80967.77967.77
2017-06-2314:30968.32968.92967.42968.66
2017-06-2314:00966.77968.85966.77968.32
2017-06-2313:30968.23968.39966.68966.78
2017-06-2313:00967.93969.39967.72968.23
2017-06-2312:30967.12969.07967.07968.30
2017-06-2312:00
2017-06-2311:30965.25965.25965.19965.19
2017-06-2311:00966.09966.09965.07965.21
2017-06-2310:30967.14967.81965.56966.24
2017-06-2310:00968.38969.84966.68966.95
2017-06-2309:30967.09970.41967.00968.02
2017-06-2309:00965.00968.07962.05967.09
2017-06-2215:00967.20967.20967.18967.18
2017-06-2214:30967.05969.18966.56967.82
2017-06-2214:00964.81967.33964.59967.10
2017-06-2213:30967.06967.84964.77964.77
2017-06-2213:00969.31969.62966.91966.91
2017-06-2212:30970.03971.23968.98969.32
2017-06-2212:00
2017-06-2211:30969.24969.32969.24969.32
2017-06-2211:00971.40972.81968.86969.12
2017-06-2210:30974.02974.02970.93971.27
2017-06-2210:00975.06976.39972.59974.02
2017-06-2209:30978.40978.43974.72975.08
2017-06-2209:00983.45983.45977.61978.44

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