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 
2017-09-2115:00957.59957.59957.47957.47
2017-09-2114:30957.83958.91956.80957.68
2017-09-2114:00961.18961.18956.69957.27
2017-09-2113:30962.86963.58960.77961.52
2017-09-2113:00964.38964.54960.43962.91
2017-09-2112:30972.88973.41964.43964.43
2017-09-2112:00
2017-09-2111:30972.28972.34972.28972.34
2017-09-2111:00972.04973.41971.28972.04
2017-09-2110:30970.75973.10970.75972.12
2017-09-2110:00970.68972.27969.52970.65
2017-09-2109:30973.22973.34970.08970.54
2017-09-2109:00970.55977.11970.55973.18
2017-09-2015:00954.92954.92954.78954.78
2017-09-2014:30954.01955.47953.61955.19
2017-09-2014:00954.15954.29953.64954.06
2017-09-2013:30953.52954.37953.52954.15
2017-09-2013:00954.43955.37953.42953.57
2017-09-2012:30957.97957.97954.17954.28
2017-09-2012:00
2017-09-2011:30956.84956.84956.83956.83
2017-09-2011:00955.26957.39955.14957.06
2017-09-2010:30954.81955.71954.49955.29
2017-09-2010:00951.97955.56951.83954.88
2017-09-2009:30950.90953.06949.77951.98
2017-09-2009:00949.34952.35948.49951.20
2017-09-1915:00949.30949.30949.25949.25
2017-09-1914:30950.47950.79948.45949.36
2017-09-1914:00950.81951.32949.53950.47
2017-09-1913:30949.02951.07949.02951.07
2017-09-1913:00950.22950.96948.15949.02
2017-09-1912:30949.50950.64948.72950.22
2017-09-1912:00
2017-09-1911:30949.42949.61949.42949.61
2017-09-1911:00948.50949.60947.80949.10
2017-09-1910:30947.60949.46947.60948.59
2017-09-1910:00950.20950.91946.30947.78
2017-09-1909:30949.82950.61947.98950.24
2017-09-1909:00938.08950.36937.50949.74
2017-09-1515:00922.32922.32922.14922.14
2017-09-1514:30922.01923.88920.87922.37
2017-09-1514:00922.12923.24921.49921.92
2017-09-1513:30923.03923.54921.96922.39
2017-09-1513:00923.20923.59921.42922.75
2017-09-1512:30920.72923.33919.62923.02
2017-09-1512:00
2017-09-1511:30921.09921.21921.09921.21
2017-09-1511:00918.43921.09918.19921.06
2017-09-1510:30917.92919.28917.42918.50
2017-09-1510:00916.59918.01914.77918.01
2017-09-1509:30916.45917.67916.26916.62
2017-09-1509:00911.66917.67909.65916.15
2017-09-1415:00914.71914.71914.68914.68
2017-09-1414:30915.01915.38913.54914.71
2017-09-1414:00915.15915.29914.51915.02
2017-09-1413:30915.26916.75914.48915.17
2017-09-1413:00917.03917.44914.63915.28
2017-09-1412:30917.14917.94914.98916.93
2017-09-1412:00
2017-09-1411:30920.57920.57920.57920.57
2017-09-1411:00922.40922.40919.16920.26
2017-09-1410:30921.37923.76920.92922.40
2017-09-1410:00918.10921.59917.91921.33
2017-09-1409:30912.66918.55912.66917.89
2017-09-1409:00915.06917.64911.52912.46
2017-09-1315:00918.24918.29918.24918.29
2017-09-1314:30918.41919.16916.75918.03
2017-09-1314:00920.81920.99918.51918.51
2017-09-1313:30922.55922.65920.66920.86
2017-09-1313:00923.58924.10922.19922.55
2017-09-1312:30926.01926.01922.16923.51
2017-09-1312:00
2017-09-1311:30926.59926.70926.59926.70
2017-09-1311:00926.11926.68924.40926.27
2017-09-1310:30926.24926.82925.06926.05
2017-09-1310:00924.82928.29924.82926.16
2017-09-1309:30921.83925.02921.01924.82
2017-09-1309:00919.61923.82915.83922.13
2017-09-1215:00912.03912.03911.86911.86
2017-09-1214:30917.41917.54910.74911.54
2017-09-1214:00917.13917.95916.33917.52
2017-09-1213:30918.64919.74916.86917.04
2017-09-1213:00916.74918.73916.52918.73
2017-09-1212:30915.89916.87915.54916.44
2017-09-1212:00
2017-09-1211:30915.08915.08915.08915.08
2017-09-1211:00914.33915.12914.24914.87
2017-09-1210:30915.14915.33913.27914.20
2017-09-1210:00915.65916.51913.95915.10
2017-09-1209:30913.07915.35911.75915.33
2017-09-1209:00901.56913.64901.43913.11
2017-09-1115:00885.26885.49885.26885.49
2017-09-1114:30888.39888.97884.85884.92
2017-09-1114:00890.77890.93888.30888.41
2017-09-1113:30891.68891.70890.54890.86
2017-09-1113:00893.75893.75891.40891.63
2017-09-1112:30894.93895.91893.58893.75
2017-09-1112:00
2017-09-1111:30894.15894.15894.08894.08
2017-09-1111:00895.43895.85893.74894.37
2017-09-1110:30897.05897.40894.06895.63
2017-09-1110:00894.38897.18892.82897.12
2017-09-1109:30894.04895.08891.71894.23
2017-09-1109:00889.66894.84888.24894.23
2017-09-0815:00877.49877.49877.05877.05
2017-09-0814:30876.46877.59875.62877.13
2017-09-0814:00879.01879.02876.13876.47
2017-09-0813:30879.46880.04878.82879.08
2017-09-0813:00879.56879.96878.29879.58
2017-09-0812:30882.93883.08879.21879.42
2017-09-0812:00
2017-09-0811:30883.79883.80883.79883.80
2017-09-0811:00884.21885.32883.73883.73
2017-09-0810:30882.74885.48882.74884.19
2017-09-0810:00881.39883.36881.21882.81
2017-09-0809:30879.46881.25877.32881.25
2017-09-0809:00878.83882.17878.83879.63
2017-09-0715:00887.66887.78887.66887.78
2017-09-0714:30888.39889.36887.78888.17
2017-09-0714:00891.78891.78888.28888.44
2017-09-0713:30890.72892.38890.08891.97
2017-09-0713:00892.37892.66890.56890.56
2017-09-0712:30895.77896.92892.20892.26
2017-09-0712:00
2017-09-0711:30895.98896.16895.98896.16
2017-09-0711:00893.31895.77893.16895.58
2017-09-0710:30893.83894.56891.93893.20
2017-09-0710:00900.32900.54893.73893.79
2017-09-0709:30902.93903.11899.07900.77
2017-09-0709:00901.10904.86898.38902.71
2017-09-0615:00895.87895.87895.74895.74
2017-09-0614:30895.93896.68895.13896.19
2017-09-0614:00894.89896.29894.79895.84
2017-09-0613:30894.33896.01893.86894.99
2017-09-0613:00896.13896.20894.16894.33
2017-09-0612:30891.83896.20890.82896.16
2017-09-0612:00
2017-09-0611:30892.09892.11892.09892.11
2017-09-0611:00889.51892.50889.51892.18
2017-09-0610:30888.91890.48887.99889.85
2017-09-0610:00886.54889.11886.17889.02
2017-09-0609:30886.51888.56885.38886.41
2017-09-0609:00890.91894.04885.83886.93
2017-09-0515:00902.31902.42902.31902.42
2017-09-0514:30901.61902.98901.13901.62
2017-09-0514:00902.62903.65901.24901.54
2017-09-0513:30903.11903.64902.31902.78
2017-09-0513:00903.61904.58902.83903.12
2017-09-0512:30904.17904.17901.90903.58
2017-09-0512:00
2017-09-0511:30904.84904.84904.83904.83
2017-09-0511:00906.07906.72904.02904.80
2017-09-0510:30907.15907.45905.40906.10
2017-09-0510:00905.26907.34904.47907.06
2017-09-0509:30905.51906.55904.44905.26
2017-09-0509:00909.65911.97905.25905.44
2017-09-0415:00909.14909.28909.14909.28
2017-09-0414:30909.20909.44908.59909.15
2017-09-0414:00909.91909.91907.82909.05
2017-09-0413:30909.34910.21909.14909.86
2017-09-0413:00909.21909.70908.48909.50
2017-09-0412:30908.06910.68908.06909.21
2017-09-0412:00
2017-09-0411:30909.37909.37909.37909.37
2017-09-0411:00907.01909.60906.25909.52
2017-09-0410:30909.11909.11906.15906.87
2017-09-0410:00910.96912.08907.06909.23
2017-09-0409:30911.85915.11910.60911.00
2017-09-0409:00907.59911.85906.58911.84
2017-09-0115:00909.05909.05908.87908.87
2017-09-0114:30910.39911.11908.64908.64
2017-09-0114:00905.50910.40905.45910.39
2017-09-0113:30904.35905.51903.72905.51
2017-09-0113:00903.25904.40902.60904.29
2017-09-0112:30905.29905.29901.29903.22
2017-09-0112:00
2017-09-0111:30906.84907.05906.84907.05
2017-09-0111:00906.79907.20905.54906.75
2017-09-0110:30904.44907.03904.29906.82
2017-09-0110:00903.93904.60901.83904.52
2017-09-0109:30902.24904.87902.24903.82
2017-09-0109:00908.51910.64901.78902.24
2017-08-3115:00908.61908.61908.40908.40
2017-08-3114:30909.92910.18908.19909.00
2017-08-3114:00910.71911.53909.34910.67
2017-08-3113:30911.63911.83910.33910.71
2017-08-3113:00914.05914.17911.03911.65
2017-08-3112:30909.19914.73908.34914.49
2017-08-3112:00
2017-08-3111:30909.16909.53909.16909.53
2017-08-3111:00908.36910.51908.36908.95
2017-08-3110:30908.03909.62907.80908.40
2017-08-3110:00908.13909.40907.61907.85
2017-08-3109:30907.54908.77907.28908.31
2017-08-3109:00906.99910.61906.55907.53
2017-08-3015:00901.52901.52901.42901.42
2017-08-3014:30902.73903.40901.26901.85
2017-08-3014:00903.96906.82902.65902.65
2017-08-3013:30902.39903.91902.18903.88
2017-08-3013:00901.71902.71901.32902.43
2017-08-3012:30902.04903.66901.17901.76
2017-08-3012:00
2017-08-3011:30901.20901.40901.20901.40
2017-08-3011:00901.68901.71900.43900.91
2017-08-3010:30903.44903.55901.27901.68
2017-08-3010:00902.14903.73901.59903.35
2017-08-3009:30902.26903.79902.24902.24
2017-08-3009:00902.29902.58899.31901.74
2017-08-2915:00899.78899.93899.78899.93
2017-08-2914:30900.23900.83899.10899.84
2017-08-2914:00898.85900.65898.72900.65
2017-08-2913:30898.26898.77897.46898.64
2017-08-2913:00897.86898.43896.73898.23
2017-08-2912:30898.69898.69897.15897.82
2017-08-2912:00
2017-08-2911:30898.60898.70898.60898.70
2017-08-2911:00896.20899.62895.82898.87
2017-08-2910:30897.54897.99896.13896.21
2017-08-2910:00900.32900.66897.37897.77
2017-08-2909:30897.50901.00896.87900.19
2017-08-2909:00894.75897.82894.52897.57
2017-08-2815:00908.84908.84908.77908.77
2017-08-2814:30910.15910.25908.78909.01
2017-08-2814:00908.17910.28907.44910.28
2017-08-2813:30908.65909.60908.27908.32
2017-08-2813:00908.40909.14907.67908.65
2017-08-2812:30907.07908.65905.51908.42
2017-08-2812:00
2017-08-2811:30906.25906.34906.25906.34
2017-08-2811:00906.03906.65905.31906.13
2017-08-2810:30904.86906.86904.86906.13
2017-08-2810:00905.12905.55903.86904.91
2017-08-2809:30908.03908.08904.13905.20
2017-08-2809:00916.95917.18908.25908.47
2017-08-2515:00914.05914.05914.03914.03
2017-08-2514:30915.33915.40913.91914.03
2017-08-2514:00915.64917.20915.33915.33
2017-08-2513:30916.82916.82915.64915.64
2017-08-2513:00916.45917.13915.92916.82
2017-08-2512:30916.15918.14915.77916.49
2017-08-2512:00
2017-08-2511:30916.48916.48916.47916.47
2017-08-2511:00914.90916.58914.64916.51
2017-08-2510:30913.13915.26913.13915.22
2017-08-2510:00917.13917.20913.18913.19
2017-08-2509:30913.41918.16913.41917.20
2017-08-2509:00914.25916.10912.17913.41
2017-08-2415:00912.98912.98912.83912.83
2017-08-2414:30913.99915.86913.30913.32
2017-08-2414:00913.96914.97913.92914.13
2017-08-2413:30914.07915.32913.46913.95
2017-08-2413:00915.14915.92913.48914.05
2017-08-2412:30915.50915.96913.68915.37
2017-08-2412:00
2017-08-2411:30915.60915.81915.60915.81
2017-08-2411:00915.44916.90915.17915.35
2017-08-2410:30918.03919.39915.39915.39
2017-08-2410:00916.10919.81915.77918.33
2017-08-2409:30914.71917.88914.71916.11
2017-08-2409:00915.85917.70913.39914.56
2017-08-2315:00918.04918.21918.04918.21
2017-08-2314:30919.06919.10916.68917.52
2017-08-2314:00918.80919.57918.60919.02
2017-08-2313:30920.92921.01919.28919.48
2017-08-2313:00921.70921.70920.41921.03
2017-08-2312:30922.34922.88920.63921.69
2017-08-2312:00
2017-08-2311:30923.07923.07923.03923.03
2017-08-2311:00924.40924.42922.29923.08
2017-08-2310:30927.25927.33923.77924.44
2017-08-2310:00928.90929.09926.82927.08
2017-08-2309:30925.79929.36925.79928.85
2017-08-2309:00931.16931.16925.85926.18
2017-08-2215:00919.59919.59919.41919.41
2017-08-2214:30917.33921.52917.28920.01
2017-08-2214:00918.16918.16916.67917.38
2017-08-2213:30917.48917.94917.06917.70
2017-08-2213:00918.17918.54917.48917.48
2017-08-2212:30917.88919.42917.81918.17
2017-08-2212:00
2017-08-2211:30917.92917.96917.92917.96
2017-08-2211:00917.70918.76916.74917.86
2017-08-2210:30918.44919.16916.64918.05
2017-08-2210:00917.44919.77916.00918.58
2017-08-2209:30914.85917.76913.75916.93
2017-08-2209:00913.62917.30912.51914.74
2017-08-2115:00919.47919.47919.26919.26
2017-08-2114:30919.63920.74919.26919.29
2017-08-2114:00918.56919.96918.17919.58
2017-08-2113:30918.41918.85917.54918.56
2017-08-2113:00920.69920.87918.32918.45
2017-08-2112:30919.34920.97918.54920.69
2017-08-2112:00
2017-08-2111:30918.78918.78918.52918.52
2017-08-2111:00918.63919.26917.69918.81
2017-08-2110:30919.78920.35917.98918.68
2017-08-2110:00921.48921.50919.39919.79
2017-08-2109:30923.01923.74921.63921.69
2017-08-2109:00925.67925.99921.64922.76
2017-08-1815:00927.48927.48926.67926.67
2017-08-1814:30925.58928.06924.56927.46
2017-08-1814:00923.38925.89923.14925.68
2017-08-1813:30923.15924.23922.58923.42
2017-08-1813:00924.84925.47923.09923.09
2017-08-1812:30924.66924.81923.63924.74
2017-08-1812:00
2017-08-1811:30924.23924.23924.05924.05
2017-08-1811:00924.53925.03923.52924.33
2017-08-1810:30923.79924.50922.91924.50
2017-08-1810:00925.72927.36923.60923.84
2017-08-1809:30922.86925.81922.41925.81
2017-08-1809:00927.54929.16921.31922.75
2017-08-1715:00944.38944.38944.17944.17
2017-08-1714:30944.25945.82943.80944.80
2017-08-1714:00944.67944.83943.35944.24
2017-08-1713:30943.34944.85943.34944.76
2017-08-1713:00944.29944.37942.71943.50
2017-08-1712:30943.25944.71941.64944.29
2017-08-1712:00
2017-08-1711:30942.19942.19942.06942.06
2017-08-1711:00939.50942.68939.23942.11
2017-08-1710:30939.07941.28939.07939.46
2017-08-1710:00938.18939.72937.66939.07
2017-08-1709:30939.14939.43937.91938.46
2017-08-1709:00944.50944.50936.58939.26

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