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 
2017-02-2315:001043.071043.081043.071043.08
2017-02-2314:301038.871043.381038.871043.10
2017-02-2314:001038.511039.371037.521038.92
2017-02-2313:301037.991039.671037.551038.58
2017-02-2313:001038.261038.901037.581038.06
2017-02-2312:301038.701039.441036.461038.22
2017-02-2312:00
2017-02-2311:301038.481038.481038.481038.48
2017-02-2311:001038.031040.691038.031038.76
2017-02-2310:301037.431038.361035.981038.01
2017-02-2310:001039.931039.931035.121037.54
2017-02-2309:301044.761044.781039.891040.04
2017-02-2309:001046.961046.961042.601044.57
2017-02-2215:001045.431045.431045.391045.39
2017-02-2214:301047.051047.751045.141045.26
2017-02-2214:001046.711047.991046.711047.00
2017-02-2213:301044.851046.931044.781046.76
2017-02-2213:001046.591046.591044.951044.95
2017-02-2212:301046.991048.371046.361046.36
2017-02-2212:00
2017-02-2211:301047.151047.191047.151047.19
2017-02-2211:001045.031047.491045.031046.99
2017-02-2210:301048.661049.031045.131045.19
2017-02-2210:001048.441048.871047.271048.64
2017-02-2209:301042.921049.071042.921048.49
2017-02-2209:001046.881048.191042.741042.85
2017-02-2115:001049.021049.151049.021049.15
2017-02-2114:301048.001048.911046.831048.85
2017-02-2114:001048.201048.611047.421048.26
2017-02-2113:301046.711048.261046.301048.20
2017-02-2113:001048.131048.771046.521046.75
2017-02-2112:301047.661048.881045.631048.19
2017-02-2112:00
2017-02-2111:301044.661044.661044.561044.56
2017-02-2111:001043.601045.101043.451044.64
2017-02-2110:301042.711044.991042.651043.80
2017-02-2110:001040.541042.951040.531042.95
2017-02-2109:301039.581041.111039.561040.47
2017-02-2109:001034.821040.441033.781040.27
2017-02-2015:001035.531035.691035.531035.69
2017-02-2014:301035.081036.601035.071035.23
2017-02-2014:001035.321036.621035.141035.38
2017-02-2013:301036.981037.241034.931035.34
2017-02-2013:001037.911038.961036.621037.03
2017-02-2012:301037.211038.901036.381038.30
2017-02-2012:00
2017-02-2011:301035.351035.351035.221035.22
2017-02-2011:001033.901035.311033.361035.21
2017-02-2010:301030.761034.561030.571033.70
2017-02-2010:001030.311031.971030.311030.81
2017-02-2009:301027.171033.281026.541030.32
2017-02-2009:001028.381029.961025.991027.42
2017-02-1715:001038.061038.061038.021038.02
2017-02-1714:301035.901037.851034.011037.85
2017-02-1714:001034.551035.981034.231035.79
2017-02-1713:301033.261035.211033.261034.66
2017-02-1713:001033.391034.401031.851033.20
2017-02-1712:301033.931033.931030.401033.08
2017-02-1712:00
2017-02-1711:301034.781034.781034.711034.71
2017-02-1711:001035.001036.301033.881034.76
2017-02-1710:301037.151037.901033.151034.99
2017-02-1710:001034.681037.071033.561037.07
2017-02-1709:301035.671036.701032.421034.76
2017-02-1709:001041.951043.181035.581035.79
2017-02-1615:001046.931047.011046.931047.01
2017-02-1614:301045.531047.101042.711046.97
2017-02-1614:001046.031047.701045.141045.37
2017-02-1613:301044.501046.351044.211046.15
2017-02-1613:001043.341045.961042.711044.42
2017-02-1612:301039.541043.321038.141043.29
2017-02-1612:00
2017-02-1611:301040.571040.571040.361040.36
2017-02-1611:001036.021043.491036.021040.49
2017-02-1610:301044.321044.661034.511035.96
2017-02-1610:001042.281045.311041.791044.85
2017-02-1609:301040.051043.881039.171042.19
2017-02-1609:001041.681045.401039.771040.20
2017-02-1515:001037.081037.081036.981036.98
2017-02-1514:301037.671040.331037.191037.99
2017-02-1514:001040.011040.011036.311037.68
2017-02-1513:301038.951040.661037.701040.01
2017-02-1513:001038.441039.821037.031038.92
2017-02-1512:301045.001045.421037.361038.69
2017-02-1512:00
2017-02-1511:301046.321046.821046.321046.82
2017-02-1511:001045.091050.351044.701046.52
2017-02-1510:301042.351046.001042.351044.90
2017-02-1510:001038.071042.081037.571041.40
2017-02-1509:301037.761039.681036.911037.92
2017-02-1509:001013.571041.651013.571037.95
2017-02-1415:00994.88994.98994.88994.98
2017-02-1414:301003.541003.54994.32994.41
2017-02-1414:001002.241004.381000.971003.57
2017-02-1413:30999.941002.43999.321002.21
2017-02-1413:001001.811001.81997.97999.92
2017-02-1412:301008.281008.281001.701001.70
2017-02-1412:00
2017-02-1411:301007.241007.241007.191007.19
2017-02-1411:001005.171007.411005.081007.37
2017-02-1410:301005.591007.711004.511005.04
2017-02-1410:001008.191008.191004.521005.60
2017-02-1409:301007.201010.221005.251008.36
2017-02-1409:001013.661013.971007.311007.38
2017-02-1315:001004.611004.611004.571004.57
2017-02-1314:301007.141007.141003.901004.72
2017-02-1314:001006.181007.661005.091007.14
2017-02-1313:301008.261008.321005.801005.97
2017-02-1313:001008.251008.861006.801007.99
2017-02-1312:301013.851014.511006.941008.32
2017-02-1312:00
2017-02-1311:301011.181011.181010.941010.94
2017-02-1311:001008.931012.131008.361011.30
2017-02-1310:301007.031009.371006.511008.63
2017-02-1310:001006.951007.781004.491006.79
2017-02-1309:301014.301014.301007.121007.12
2017-02-1309:001016.881021.641009.781014.16
2017-02-1015:001006.461006.461006.081006.08
2017-02-1014:301007.251009.221006.871007.15
2017-02-1014:001008.241008.241006.191007.17
2017-02-1013:301007.991008.421005.751008.16
2017-02-1013:001007.931009.231007.461008.05
2017-02-1012:301002.021009.331002.021007.50
2017-02-1012:00
2017-02-1011:301001.701002.161001.701002.16
2017-02-1011:001000.791001.84999.371001.46
2017-02-1010:30997.991001.59997.881000.74
2017-02-1010:00997.58999.59996.65998.07
2017-02-1009:30995.26997.81992.76997.81
2017-02-1009:00997.861001.33993.30994.64
2017-02-0915:00979.53979.61979.53979.61
2017-02-0914:30982.32982.54977.85979.49
2017-02-0914:00981.20982.22979.74982.22
2017-02-0913:30983.45983.46980.65981.39
2017-02-0913:00982.32983.90981.92983.38
2017-02-0912:30980.96984.04980.85982.23
2017-02-0912:00
2017-02-0911:30983.56983.56983.54983.54
2017-02-0911:00981.91985.20981.86983.54
2017-02-0910:30979.42983.05979.42982.17
2017-02-0910:00978.71980.46977.81979.48
2017-02-0909:30979.07981.05978.32978.81
2017-02-0909:00975.03978.82974.02978.82
2017-02-0815:00984.92984.92984.63984.63
2017-02-0814:30982.24985.55981.65984.55
2017-02-0814:00982.65983.19981.78982.31
2017-02-0813:30982.05982.76981.75982.54
2017-02-0813:00982.30982.85981.43982.05
2017-02-0812:30981.40982.83980.44982.37
2017-02-0812:00
2017-02-0811:30977.71977.71977.26977.26
2017-02-0811:00979.64980.23977.57977.59
2017-02-0810:30978.84980.03977.86979.50
2017-02-0810:00985.28985.67978.41978.87
2017-02-0809:30984.55986.28984.40985.61
2017-02-0809:00984.97990.48983.55984.86
2017-02-0715:00979.14979.24979.14979.24
2017-02-0714:30980.88980.95978.08979.74
2017-02-0714:00982.17982.74980.74980.97
2017-02-0713:30980.97983.33980.29981.97
2017-02-0713:00980.98981.22979.34980.97
2017-02-0712:30978.41981.67978.41980.98
2017-02-0712:00
2017-02-0711:30979.49979.49979.12979.12
2017-02-0711:00980.33980.49978.08979.79
2017-02-0710:30979.43981.79977.77980.36
2017-02-0710:00976.43980.92976.43978.69
2017-02-0709:30978.30978.30974.20975.71
2017-02-0709:00976.77980.62972.48978.01
2017-02-0615:00989.15989.15989.07989.07
2017-02-0614:30989.86991.22987.85988.99
2017-02-0614:00990.37991.49988.17989.77
2017-02-0613:30991.87992.39989.75990.73
2017-02-0613:00993.64993.64990.60991.89
2017-02-0612:30994.71995.26990.92993.69
2017-02-0612:00
2017-02-0611:30995.03995.03995.03995.03
2017-02-0611:00994.58997.33993.71995.37
2017-02-0610:30988.22994.81987.94994.76
2017-02-0610:00989.29989.51986.77988.14
2017-02-0609:30995.24996.15988.00989.02
2017-02-0609:001000.531001.93993.75995.61
2017-02-0315:00983.95984.11983.95984.11
2017-02-0314:30988.56989.15983.48984.40
2017-02-0314:00989.31990.88987.90988.75
2017-02-0313:30990.56991.99988.17989.89
2017-02-0313:00987.93990.80987.55990.35
2017-02-0312:30989.61995.24984.07987.77
2017-02-0312:00
2017-02-0311:30986.52986.55986.52986.55
2017-02-0311:00998.48998.48983.73987.16
2017-02-0310:30994.221000.57990.48998.35
2017-02-0310:00985.31997.86983.97994.67
2017-02-0309:30984.91986.33983.47985.27
2017-02-0309:00980.78988.25980.78984.96
2017-02-0215:00977.45977.61977.45977.61
2017-02-0214:30978.95978.95975.42976.64
2017-02-0214:00976.53978.58975.80978.58
2017-02-0213:30974.17976.93973.62976.30
2017-02-0213:00975.50978.22974.15974.29
2017-02-0212:30977.50979.00974.69976.17
2017-02-0212:00
2017-02-0211:30981.18981.30981.18981.30
2017-02-0211:00980.20981.78979.62981.26
2017-02-0210:30980.07982.39979.67980.41
2017-02-0210:00979.67982.33979.38979.73
2017-02-0209:30982.44982.59979.37980.02
2017-02-0209:00983.90984.68979.89982.50
2017-02-0115:00980.97980.97980.90980.90
2017-02-0114:30982.80983.14980.49982.01
2017-02-0114:00981.93983.79979.76982.43
2017-02-0113:30981.18982.78981.09981.92
2017-02-0113:00980.06981.49978.69981.34
2017-02-0112:30978.21981.14977.23980.07
2017-02-0112:00
2017-02-0111:30977.11977.31977.11977.31
2017-02-0111:00975.18977.27975.16977.06
2017-02-0110:30973.25975.83971.06975.48
2017-02-0110:00973.83975.32971.64973.20
2017-02-0109:30967.31975.61966.24973.80
2017-02-0109:00966.24968.34964.42967.41
2017-01-3115:00979.50979.50979.35979.35
2017-01-3114:30980.98985.80980.93980.93
2017-01-3114:00985.58985.58980.75980.79
2017-01-3113:30982.37986.50982.37985.73
2017-01-3113:00981.72982.37979.61982.37
2017-01-3112:30981.99982.62979.16982.14
2017-01-3112:00
2017-01-3111:30983.82983.82983.74983.74
2017-01-3111:00983.32986.46983.20984.28
2017-01-3110:30987.22987.81982.57982.80
2017-01-3110:00985.77989.45985.07987.06
2017-01-3109:30981.07985.30978.92985.21
2017-01-3109:00979.16984.10976.96981.41
2017-01-3015:00990.04990.78990.04990.78
2017-01-3014:30991.48992.42990.20990.20
2017-01-3014:00992.68993.34989.95991.11
2017-01-3013:30990.89992.68990.78992.68
2017-01-3013:00990.02992.59989.83991.03
2017-01-3012:30988.13991.42988.13990.12
2017-01-3012:00
2017-01-3011:30988.14988.14988.03988.03
2017-01-3011:00987.13988.90986.94988.39
2017-01-3010:30987.95988.27985.85987.24
2017-01-3010:00990.25990.25987.26987.86
2017-01-3009:30989.41991.04987.39990.12
2017-01-3009:00991.51994.31987.08989.14
2017-01-2715:001002.501002.921002.501002.92
2017-01-2714:301001.121002.091000.141001.53
2017-01-2714:001001.861002.09999.221001.12
2017-01-2713:301003.171003.171001.831001.84
2017-01-2713:001003.071004.261001.161003.27
2017-01-2712:301002.991003.571000.421003.05
2017-01-2712:00
2017-01-2711:301001.981002.261001.981002.26
2017-01-2711:001001.741003.56999.401001.68
2017-01-2710:301002.061003.18999.921001.71
2017-01-2710:001007.141008.031002.161002.16
2017-01-2709:301005.511008.461003.061007.13
2017-01-2709:001006.851015.061004.191005.59
2017-01-2615:00993.97994.06993.97994.06
2017-01-2614:30993.09994.41991.57993.39
2017-01-2614:00994.67995.31992.05993.04
2017-01-2613:30995.33997.90993.57994.67
2017-01-2613:00994.93996.39994.42995.12
2017-01-2612:30991.68995.17991.02995.01
2017-01-2612:00
2017-01-2611:30990.41990.65990.41990.65
2017-01-2611:00989.75993.41989.06990.25
2017-01-2610:30987.70990.18987.49989.78
2017-01-2610:00988.60991.05987.52987.65
2017-01-2609:30986.28990.64986.28989.44
2017-01-2609:00972.70985.27972.70985.27
2017-01-2515:00956.93957.06956.93957.06
2017-01-2514:30955.66956.88955.06955.58
2017-01-2514:00956.63956.97953.75955.67
2017-01-2513:30957.00957.33956.00956.68
2017-01-2513:00956.32957.09955.43956.99
2017-01-2512:30956.97957.50955.32956.24
2017-01-2512:00
2017-01-2511:30956.15956.15956.04956.04
2017-01-2511:00960.68961.27955.90956.17
2017-01-2510:30957.50960.92957.50960.92
2017-01-2510:00957.95959.44956.01957.25
2017-01-2509:30962.49962.66957.95958.50
2017-01-2509:00963.94964.99959.91962.85
2017-01-2415:00946.61946.61946.51946.51
2017-01-2414:30946.30948.09945.07947.38
2017-01-2414:00948.10948.36945.15946.10
2017-01-2413:30949.11951.04947.27948.05
2017-01-2413:00947.19948.80946.71948.77
2017-01-2412:30944.56948.01944.40946.95
2017-01-2412:00
2017-01-2411:30947.61947.61947.47947.47
2017-01-2411:00947.46948.04946.76947.46
2017-01-2410:30952.08953.06946.77947.50
2017-01-2410:00953.27956.05951.65951.95
2017-01-2409:30953.74955.10951.99953.57
2017-01-2409:00950.62955.18949.83953.39
2017-01-2315:00964.11964.11963.94963.94
2017-01-2314:30967.32968.90964.36964.36
2017-01-2314:00966.48967.02964.53967.00
2017-01-2313:30961.55966.37961.27966.37
2017-01-2313:00961.87962.17960.60961.55
2017-01-2312:30961.58962.64959.47961.90
2017-01-2312:00
2017-01-2311:30962.71962.71962.50962.50
2017-01-2311:00962.74962.74960.11962.50
2017-01-2310:30963.84966.42962.80962.80
2017-01-2310:00963.55966.32962.61964.35
2017-01-2309:30970.83972.16963.51963.55
2017-01-2309:00968.24970.91960.46970.81
2017-01-2015:00983.23983.23983.17983.17
2017-01-2014:30984.48986.15983.84984.05
2017-01-2014:00986.54987.94984.79984.79
2017-01-2013:30985.36987.50984.99986.52
2017-01-2013:00983.44987.21983.44985.93
2017-01-2012:30976.58984.58976.58983.43
2017-01-2012:00
2017-01-2011:30975.03975.03974.98974.98
2017-01-2011:00974.14975.60973.50974.96
2017-01-2010:30974.33974.81972.70974.19
2017-01-2010:00974.13974.95972.18974.43
2017-01-2009:30971.62974.01970.78974.01
2017-01-2009:00961.74973.30961.44970.53

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