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 
2017-01-2015:00983.23983.23983.17983.17
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
2017-01-1915:00958.69958.69958.17958.17
2017-01-1914:30959.57960.84958.76958.76
2017-01-1914:00961.83962.78959.35959.59
2017-01-1913:30960.24962.42959.75961.61
2017-01-1913:00962.34962.41958.64959.99
2017-01-1912:30960.49962.12956.26962.12
2017-01-1912:00
2017-01-1911:30961.86962.49961.86962.49
2017-01-1911:00965.55966.73961.40961.80
2017-01-1910:30964.85967.23963.73965.71
2017-01-1910:00966.10966.65962.33965.08
2017-01-1909:30964.30972.22964.30965.97
2017-01-1909:00964.54971.03963.08964.68
2017-01-1815:00947.67947.67947.16947.16
2017-01-1814:30948.70949.07946.97948.50
2017-01-1814:00941.90948.91941.30948.73
2017-01-1813:30940.85942.67940.51941.73
2017-01-1813:00939.02940.86938.42940.78
2017-01-1812:30938.70941.57938.18939.28
2017-01-1812:00
2017-01-1811:30940.15940.15940.07940.07
2017-01-1811:00937.78941.91935.77940.08
2017-01-1810:30934.85940.60934.85937.80
2017-01-1810:00931.85935.64931.63935.64
2017-01-1809:30930.85935.28930.22931.75
2017-01-1809:00933.42936.49930.36930.41
2017-01-1715:00943.36943.36943.20943.20
2017-01-1714:30944.36945.17942.24944.36
2017-01-1714:00946.64946.66943.57944.36
2017-01-1713:30948.51949.01945.52946.69
2017-01-1713:00948.45948.72946.62948.35
2017-01-1712:30944.15949.22944.15948.80
2017-01-1712:00
2017-01-1711:30945.13945.25945.13945.25
2017-01-1711:00947.80947.80944.00945.02
2017-01-1710:30950.80950.80946.21947.44
2017-01-1710:00942.81951.52942.81951.39
2017-01-1709:30941.18943.71937.15942.70
2017-01-1709:00947.05947.05939.51941.37
2017-01-1615:00946.60946.71946.60946.71
2017-01-1614:30945.21947.49945.21946.35
2017-01-1614:00947.71947.74944.99945.10
2017-01-1613:30947.92948.73947.32947.66
2017-01-1613:00948.84949.70946.20947.81
2017-01-1612:30948.61950.64947.81949.25
2017-01-1612:00
2017-01-1611:30949.65949.98949.65949.98
2017-01-1611:00950.78951.71949.00949.22
2017-01-1610:30952.86953.32950.17950.69
2017-01-1610:00958.30958.45951.76952.83
2017-01-1609:30957.66958.84956.26958.30
2017-01-1609:00957.27960.97956.24957.61
2017-01-1315:00960.20960.81960.20960.81
2017-01-1314:30959.29959.88957.86959.22
2017-01-1314:00957.73959.90957.65959.34
2017-01-1313:30958.44959.76957.46957.54
2017-01-1313:00957.44959.84957.44958.04
2017-01-1312:30959.05962.16957.01957.06
2017-01-1312:00
2017-01-1311:30955.19955.20955.19955.20
2017-01-1311:00954.34955.48953.51955.19
2017-01-1310:30954.92955.24953.47954.32
2017-01-1310:00955.21956.69954.42954.81
2017-01-1309:30953.38955.39952.52955.39
2017-01-1309:00950.22957.47950.22953.32
2017-01-1215:00952.94952.94952.70952.70
2017-01-1214:30952.64953.83951.11952.46
2017-01-1214:00949.27953.77949.27952.67
2017-01-1213:30950.32950.73948.89949.30
2017-01-1213:00948.44950.30947.34950.30
2017-01-1212:30950.74952.38947.70948.35
2017-01-1212:00
2017-01-1211:30952.65952.65952.41952.41
2017-01-1211:00953.40953.49949.98952.55
2017-01-1210:30955.49955.50952.53953.10
2017-01-1210:00949.43956.15949.05955.59
2017-01-1209:30949.30949.73945.37949.21
2017-01-1209:00954.12955.91947.72948.91
2017-01-1115:00962.68962.97962.68962.97
2017-01-1114:30961.90963.53961.79962.52
2017-01-1114:00962.06963.63961.80961.94
2017-01-1113:30961.75962.44961.50962.06
2017-01-1113:00962.14962.49961.14961.61
2017-01-1112:30962.35962.96961.56962.30
2017-01-1112:00
2017-01-1111:30962.63963.05962.63963.05
2017-01-1111:00961.46964.90961.03962.63
2017-01-1110:30961.15961.60959.41961.48
2017-01-1110:00962.22963.18960.62961.13
2017-01-1109:30963.64963.64960.86962.28
2017-01-1109:00963.78967.50962.69963.22
2017-01-1015:00955.13955.13955.07955.07
2017-01-1014:30956.66959.30956.35956.35
2017-01-1014:00959.91959.91955.80956.66
2017-01-1013:30956.50960.45956.50960.25
2017-01-1013:00958.22959.09955.89955.89
2017-01-1012:30962.41962.41957.90957.90
2017-01-1012:00
2017-01-1011:30968.07968.07967.82967.82
2017-01-1011:00967.63970.65967.38967.86
2017-01-1010:30964.87969.05964.86967.47
2017-01-1010:00963.77966.38962.53965.03
2017-01-1009:30969.56969.72963.78963.91
2017-01-1009:00971.51972.10967.42969.28
2017-01-0615:00978.68978.92978.68978.92
2017-01-0614:30974.93979.35974.93979.04
2017-01-0614:00973.10975.02972.96974.90
2017-01-0613:30971.01973.20969.81973.07
2017-01-0613:00973.52973.82970.71971.01
2017-01-0612:30970.29973.99970.29973.52
2017-01-0612:00
2017-01-0611:30969.15969.15968.86968.86
2017-01-0611:00967.74969.84967.74969.05
2017-01-0610:30970.47970.72967.57967.68
2017-01-0610:00969.33971.26968.74970.34
2017-01-0609:30969.82970.34968.14969.33
2017-01-0609:00970.98972.16964.30969.42
2017-01-0515:00989.01989.02989.01989.02
2017-01-0514:30985.05988.97985.00988.92
2017-01-0514:00989.21989.55985.09985.09
2017-01-0513:30989.04992.16989.04989.23
2017-01-0513:00990.69991.26988.93989.04
2017-01-0512:30987.32990.69987.32990.69
2017-01-0512:00
2017-01-0511:30989.56989.64989.56989.64
2017-01-0511:00989.75990.26987.84989.58
2017-01-0510:30992.41992.67989.81989.81
2017-01-0510:00990.14992.43989.31992.36
2017-01-0509:30988.78990.63987.05989.30
2017-01-0509:00987.36991.56983.78988.73
2017-01-0415:00980.02980.24980.02980.24
2017-01-0414:30979.19979.97977.24979.97
2017-01-0414:00978.85979.59977.17978.85
2017-01-0413:30980.85980.85977.53978.48
2017-01-0413:00980.85981.92979.99980.99
2017-01-0412:30980.66981.88977.95980.80
2017-01-0412:00
2017-01-0411:30982.35982.97982.35982.97
2017-01-0411:00981.18982.98980.33982.45
2017-01-0410:30978.19981.49977.03980.92
2017-01-0410:00982.38984.05975.38978.21
2017-01-0409:30981.21983.04979.51982.64
2017-01-0409:00966.97983.77966.39980.76
2016-12-3015:00949.08949.59949.08949.59
2016-12-3014:30949.18950.68947.80947.80
2016-12-3014:00948.90950.24948.47949.30
2016-12-3013:30949.53950.12948.37948.85
2016-12-3013:00947.44950.94947.44949.22
2016-12-3012:30947.08948.29946.25947.44
2016-12-3012:00
2016-12-3011:30945.03945.08945.03945.08
2016-12-3011:00943.29944.83941.80944.83
2016-12-3010:30940.92943.40940.63943.23
2016-12-3010:00939.31942.84939.13940.67
2016-12-3009:30940.30941.48938.31939.53
2016-12-3009:00936.08942.83934.75940.30
2016-12-2915:00949.90949.90949.61949.61
2016-12-2914:30947.01950.28947.01950.28
2016-12-2914:00948.29948.66946.71946.82
2016-12-2913:30944.74948.55943.96948.29
2016-12-2913:00945.53945.65943.22944.57
2016-12-2912:30947.53947.89945.12945.30
2016-12-2912:00
2016-12-2911:30946.35946.35946.16946.16
2016-12-2911:00947.73948.27945.33946.01
2016-12-2910:30948.00949.38947.24947.46
2016-12-2910:00951.33951.86947.53948.36
2016-12-2909:30950.31954.74950.31951.28
2016-12-2909:00953.05956.18946.20950.31
2016-12-2815:00955.88956.05955.88956.05
2016-12-2814:30955.24956.28954.13955.22
2016-12-2814:00955.71955.74953.84955.30
2016-12-2813:30956.66956.66954.72955.59
2016-12-2813:00956.50957.54954.96956.56
2016-12-2812:30957.33958.22953.93956.59
2016-12-2812:00
2016-12-2811:30954.96954.96954.92954.92
2016-12-2811:00955.03955.63953.53954.64
2016-12-2810:30956.34956.91953.95955.06
2016-12-2810:00954.41956.67954.12956.34
2016-12-2809:30951.06956.58951.06954.47
2016-12-2809:00959.46960.80950.99951.18
2016-12-2715:00959.44959.44959.42959.42
2016-12-2714:30959.16960.62957.65959.56
2016-12-2714:00961.22962.16958.47959.22
2016-12-2713:30960.92961.19958.65961.19
2016-12-2713:00963.44963.44961.14961.14
2016-12-2712:30965.16965.57960.76963.26
2016-12-2712:00
2016-12-2711:30964.12964.12963.62963.62
2016-12-2711:00963.36965.00962.73964.23
2016-12-2710:30962.33965.25961.89963.36
2016-12-2710:00961.58962.99961.48962.28
2016-12-2709:30958.12963.03958.12961.77
2016-12-2709:00954.18961.59949.97957.97
2016-12-2615:00958.55958.81958.55958.81
2016-12-2614:30959.32959.79958.27958.51
2016-12-2614:00959.74959.74958.21959.19
2016-12-2613:30959.87959.88958.85959.57
2016-12-2613:00960.29962.12959.23959.87
2016-12-2612:30960.42961.48959.11960.67
2016-12-2612:00
2016-12-2611:30960.50960.50960.50960.50
2016-12-2611:00960.60961.62959.75960.74
2016-12-2610:30963.24963.24960.54960.59
2016-12-2610:00963.97966.17962.84963.21
2016-12-2609:30964.28965.03962.48963.48
2016-12-2609:00964.71967.02961.95964.38
2016-12-2215:00962.97962.97962.92962.92
2016-12-2214:30960.63963.28960.35962.91
2016-12-2214:00961.40962.61959.65961.05
2016-12-2213:30962.40962.40960.93961.39
2016-12-2213:00960.49962.71960.18962.19
2016-12-2212:30963.11963.36958.97959.98
2016-12-2212:00
2016-12-2211:30964.36964.46964.36964.46
2016-12-2211:00961.80964.24961.51964.06
2016-12-2210:30962.02963.69961.84962.20
2016-12-2210:00962.41964.30961.39962.10
2016-12-2209:30962.70964.76960.87962.35
2016-12-2209:00976.67977.59959.80962.93
2016-12-2115:00973.49973.80973.49973.80
2016-12-2114:30973.45975.60972.31973.78
2016-12-2114:00973.06976.02972.46973.40
2016-12-2113:30977.40977.40971.60973.06
2016-12-2113:00979.30979.87977.32977.32
2016-12-2112:30977.51979.78975.12979.25
2016-12-2112:00
2016-12-2111:30977.23977.30977.23977.30
2016-12-2111:00977.79978.23974.34976.94
2016-12-2110:30978.39979.95976.52977.74
2016-12-2110:00977.94978.88976.13978.45
2016-12-2109:30987.14987.67977.44978.60
2016-12-2109:00982.10990.18982.10987.19
2016-12-2015:00973.72973.74973.72973.74
2016-12-2014:30973.06974.39971.80973.33
2016-12-2014:00974.16974.98972.95973.06
2016-12-2013:30971.20974.70971.20974.45
2016-12-2013:00968.19971.40968.05971.40
2016-12-2012:30971.35972.43965.83968.20
2016-12-2012:00
2016-12-2011:30969.05969.09969.05969.09
2016-12-2011:00969.28970.33968.75968.80
2016-12-2010:30969.87971.78968.75969.33
2016-12-2010:00975.99976.12969.54969.54
2016-12-2009:30976.39978.69975.23975.91
2016-12-2009:00981.36983.31974.07976.07
2016-12-1915:00984.11984.18984.11984.18
2016-12-1914:30983.69984.58983.21984.00
2016-12-1914:00984.78984.78983.14983.38
2016-12-1913:30985.23986.35984.65984.81
2016-12-1913:00987.55987.55983.91985.19
2016-12-1912:30988.55988.80985.73987.46
2016-12-1912:00
2016-12-1911:30988.50988.50988.48988.48
2016-12-1911:00989.20989.93987.72988.51
2016-12-1910:30986.32990.65985.75989.07
2016-12-1910:00984.65987.32984.18986.24
2016-12-1909:30984.56987.50983.57984.80
2016-12-1909:00980.65987.14979.71985.58
2016-12-1615:00993.19993.19992.96992.96
2016-12-1614:30990.99993.37990.99992.99
2016-12-1614:00991.69992.13989.60990.86
2016-12-1613:30991.51992.84990.61991.53
2016-12-1613:00994.15994.15991.00991.60
2016-12-1612:30996.11996.11992.33993.97
2016-12-1612:00
2016-12-1611:30997.15997.15996.60996.60
2016-12-1611:00997.22998.54996.34997.35
2016-12-1610:30994.24997.77994.13997.52
2016-12-1610:00997.13997.13993.82993.85
2016-12-1609:30999.461000.36995.75997.02
2016-12-1609:001000.961000.96995.94999.41
2016-12-1515:001005.081005.481005.081005.48
2016-12-1514:301005.821008.051002.841004.37
2016-12-1514:001009.451010.691005.121005.78
2016-12-1513:301008.701010.951007.791009.48
2016-12-1513:001003.021008.641001.521008.56
2016-12-1512:301002.941005.691002.071003.46
2016-12-1512:00
2016-12-1511:301001.421001.711001.421001.71
2016-12-1511:001004.291005.76999.931000.82
2016-12-1510:301004.361008.981004.181004.41
2016-12-1510:001006.351007.511002.501004.41
2016-12-1509:301019.671019.671002.291005.98
2016-12-1509:001015.401024.341013.591019.50
2016-12-1415:001004.221004.221004.141004.14
2016-12-1414:301003.591004.321001.281004.14
2016-12-1414:001002.251004.391002.021002.94
2016-12-1413:301002.751002.871001.281002.31
2016-12-1413:001002.591003.761001.111002.75
2016-12-1412:301001.841004.551001.491002.80
2016-12-1412:00
2016-12-1411:301001.011001.131001.011001.13
2016-12-1411:001000.681002.471000.291000.90
2016-12-1410:301002.581002.59998.471000.68
2016-12-1410:001001.651002.84999.371002.23
2016-12-1409:301000.571006.791000.521001.74
2016-12-1409:001008.481008.48999.121000.55
2016-12-1315:001006.181006.351006.181006.35
2016-12-1314:301003.131005.671002.691004.88
2016-12-1314:00999.821002.75998.571002.64
2016-12-1313:30996.791001.53996.79999.82
2016-12-1313:00995.42998.87995.42996.37
2016-12-1312:30997.61998.09990.02995.70
2016-12-1312:00
2016-12-1311:30997.51997.51997.18997.18
2016-12-1311:00997.91999.04996.27997.82
2016-12-1310:30998.581001.05997.09998.03
2016-12-1310:00998.821000.47994.83998.80
2016-12-1309:30995.541001.11992.82998.75
2016-12-1309:001003.801003.80988.76995.46

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