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 
2017-05-2615:00956.26956.26955.98955.98
2017-05-2614:30956.60958.14956.60956.78
2017-05-2614:00958.97959.30956.22956.63
2017-05-2613:30958.95959.58958.37959.10
2017-05-2613:00959.10959.39957.17959.03
2017-05-2612:30958.87959.27957.03958.97
2017-05-2612:00
2017-05-2611:30960.42960.48960.42960.48
2017-05-2611:00963.21963.44960.06960.31
2017-05-2610:30965.61965.70963.12963.21
2017-05-2610:00963.14966.70963.09965.57
2017-05-2609:30961.90963.45959.60962.86
2017-05-2609:00957.78961.98957.03961.98
2017-05-2515:00960.13960.13959.73959.73
2017-05-2514:30960.71962.11959.82960.04
2017-05-2514:00959.37961.43959.21960.71
2017-05-2513:30960.08960.70958.83959.37
2017-05-2513:00961.45962.32959.95960.20
2017-05-2512:30961.50962.37960.46961.53
2017-05-2512:00
2017-05-2511:30962.20962.25962.20962.25
2017-05-2511:00960.22962.42959.27962.18
2017-05-2510:30958.54963.01958.54960.31
2017-05-2510:00954.98958.20954.69958.20
2017-05-2509:30953.15956.63953.00954.92
2017-05-2509:00958.54959.03952.65952.73
2017-05-2415:00963.18963.18962.88962.88
2017-05-2414:30961.63962.93961.41962.92
2017-05-2414:00962.45963.87961.23961.69
2017-05-2413:30963.23965.12962.38962.38
2017-05-2413:00964.21964.45962.91963.27
2017-05-2412:30963.26963.98962.11963.87
2017-05-2412:00
2017-05-2411:30962.41962.42962.41962.42
2017-05-2411:00962.54962.99961.52962.33
2017-05-2410:30962.20962.86960.99962.48
2017-05-2410:00962.85965.45961.61962.21
2017-05-2409:30964.50964.82960.20962.92
2017-05-2409:00966.56968.82962.92964.57
2017-05-2315:00954.06954.08954.06954.08
2017-05-2314:30954.12954.30951.91954.21
2017-05-2314:00954.63954.67952.37954.10
2017-05-2313:30955.47956.07954.53954.67
2017-05-2313:00957.74957.74955.37955.45
2017-05-2312:30954.97957.83954.97957.50
2017-05-2312:00
2017-05-2311:30954.29954.29954.09954.09
2017-05-2311:00951.90955.78951.84954.28
2017-05-2310:30952.52954.77951.63952.06
2017-05-2310:00957.59958.06952.71953.08
2017-05-2309:30957.60958.71956.24957.67
2017-05-2309:00960.59962.28953.01957.28
2017-05-2215:00965.78965.78965.47965.47
2017-05-2214:30965.10966.35964.56965.66
2017-05-2214:00964.95966.16964.64965.01
2017-05-2213:30966.30966.86964.74964.92
2017-05-2213:00967.01967.33966.13966.30
2017-05-2212:30967.67968.63966.23967.04
2017-05-2212:00
2017-05-2211:30966.30966.37966.30966.37
2017-05-2211:00964.04966.72963.83966.35
2017-05-2210:30962.56965.51961.09964.18
2017-05-2210:00962.77964.75962.31962.90
2017-05-2209:30966.35967.23962.13962.52
2017-05-2209:00965.65970.60963.97966.42
2017-05-1915:00954.03954.03953.62953.62
2017-05-1914:30954.23956.19950.95955.74
2017-05-1914:00945.39956.37945.39954.15
2017-05-1913:30948.44948.49945.16945.45
2017-05-1913:00947.49949.92946.11948.20
2017-05-1912:30941.01948.57940.24948.02
2017-05-1912:00
2017-05-1911:30939.61940.19939.61940.19
2017-05-1911:00938.24940.48936.98939.57
2017-05-1910:30937.84940.48936.80938.21
2017-05-1910:00936.88939.23935.86938.14
2017-05-1909:30938.62941.49936.41936.97
2017-05-1909:00936.19938.63934.07938.04
2017-05-1815:00927.23927.23926.94926.94
2017-05-1814:30926.75928.50926.17927.93
2017-05-1814:00925.47928.10925.13926.67
2017-05-1813:30925.44926.23924.93925.70
2017-05-1813:00925.88926.38924.38925.42
2017-05-1812:30926.28926.28924.33925.81
2017-05-1812:00
2017-05-1811:30928.88928.88928.79928.79
2017-05-1811:00924.97929.21924.43929.06
2017-05-1810:30924.36926.13923.70925.01
2017-05-1810:00927.09927.09923.00924.27
2017-05-1809:30933.36933.57926.97927.01
2017-05-1809:00941.18942.01928.44933.24
2017-05-1715:00958.57958.65958.57958.65
2017-05-1714:30959.09959.89956.79958.45
2017-05-1714:00958.70959.94958.38959.12
2017-05-1713:30958.79960.41958.38958.75
2017-05-1713:00957.14960.48956.90958.71
2017-05-1712:30960.12960.12956.95957.14
2017-05-1712:00
2017-05-1711:30962.72962.72962.36962.36
2017-05-1711:00960.83963.53960.08962.67
2017-05-1710:30959.34960.57958.22960.40
2017-05-1710:00961.57961.98958.19959.28
2017-05-1709:30960.85963.12958.68962.13
2017-05-1709:00967.73967.95960.58960.96
2017-05-1615:00979.40979.58979.40979.58
2017-05-1614:30976.36979.75975.01979.30
2017-05-1614:00977.84978.31975.86976.47
2017-05-1613:30977.64979.21976.34977.90
2017-05-1613:00980.62980.79977.10977.67
2017-05-1612:30980.27982.06977.19980.62
2017-05-1612:00
2017-05-1611:30979.90979.99979.90979.99
2017-05-1611:00984.88984.88979.84979.84
2017-05-1610:30986.43987.84982.85984.86
2017-05-1610:00989.48990.00986.85986.85
2017-05-1609:30995.08995.69989.55989.55
2017-05-1609:00994.31996.23991.88995.17
2017-05-1515:00987.07987.07987.03987.03
2017-05-1514:30986.90988.16985.82987.24
2017-05-1514:00983.21987.19983.21986.74
2017-05-1513:30985.37985.42982.38983.25
2017-05-1513:00984.53986.26983.90985.19
2017-05-1512:30981.38984.73979.96984.61
2017-05-1512:00
2017-05-1511:30980.92980.92980.53980.53
2017-05-1511:00979.42982.40978.61980.78
2017-05-1510:30979.05981.26978.53979.42
2017-05-1510:00978.45981.46978.42978.50
2017-05-1509:30978.90981.74978.14978.49
2017-05-1509:00978.13981.23975.11978.99
2017-05-1215:00990.65990.74990.65990.74
2017-05-1214:30988.63990.18987.95990.18
2017-05-1214:00988.80989.97988.31988.83
2017-05-1213:30988.04989.18987.73988.72
2017-05-1213:00986.07988.39986.07987.91
2017-05-1212:30986.55988.13984.85986.47
2017-05-1212:00
2017-05-1211:30986.14986.14985.81985.81
2017-05-1211:00988.43988.69985.40987.05
2017-05-1210:30990.12992.13988.38988.38
2017-05-1210:00989.70993.22989.15990.12
2017-05-1209:30989.56991.64987.48989.79
2017-05-1209:00991.92994.36988.10988.80
2017-05-1115:00996.98996.98996.89996.89
2017-05-1114:30997.15998.31996.48997.75
2017-05-1114:00996.71998.37996.68996.78
2017-05-1113:30999.921000.27996.63996.76
2017-05-1113:00995.30999.88995.25999.88
2017-05-1112:30995.69996.10993.74995.30
2017-05-1112:00
2017-05-1111:30997.24997.24997.03997.03
2017-05-1111:00995.26997.34995.26997.03
2017-05-1110:30994.31995.43992.67995.19
2017-05-1110:00995.37995.37992.71994.21
2017-05-1109:30997.50997.50993.62995.37
2017-05-1109:001000.221001.97997.29997.63
2017-05-1015:00996.90996.90996.90996.90
2017-05-1014:30995.86997.94995.74996.71
2017-05-1014:00995.65996.70995.14996.36
2017-05-1013:30993.34996.21993.34995.68
2017-05-1013:00994.73994.75992.65993.34
2017-05-1012:30993.98996.25993.37994.68
2017-05-1012:00
2017-05-1011:30996.00996.08996.00996.08
2017-05-1011:00994.77996.73994.77996.04
2017-05-1010:30996.42997.29994.34994.77
2017-05-1010:00992.49997.30992.40996.23
2017-05-1009:30986.60993.85986.60992.65
2017-05-1009:00995.50996.08986.34986.34
2017-05-0915:00996.73996.73996.48996.48
2017-05-0914:30996.63997.16995.11996.26
2017-05-0914:00997.62999.09996.51996.59
2017-05-0913:30997.82998.39996.69997.62
2017-05-0913:00997.50999.37996.99997.66
2017-05-0912:30998.58999.03995.42997.53
2017-05-0912:00
2017-05-0911:30999.63999.63999.48999.48
2017-05-0911:00999.051000.20998.20999.58
2017-05-0910:30998.44999.65996.23998.71
2017-05-0910:001000.641001.45998.45998.58
2017-05-0909:301000.521003.121000.271000.77
2017-05-0909:001001.291002.32995.431000.86
2017-05-0815:00994.79994.79994.74994.74
2017-05-0814:30995.67996.34994.31995.31
2017-05-0814:00996.87996.87993.51995.61
2017-05-0813:30996.77998.11996.32996.71
2017-05-0813:00996.75998.19996.26996.75
2017-05-0812:30994.04997.97992.81996.84
2017-05-0812:00
2017-05-0811:30992.70992.87992.70992.87
2017-05-0811:00994.30994.82992.53992.99
2017-05-0810:30992.45995.85991.81994.35
2017-05-0810:00992.52993.50991.03992.58
2017-05-0809:30989.59992.69988.98992.33
2017-05-0809:00983.47991.58982.68989.48
2017-05-0215:00965.99965.99965.93965.93
2017-05-0214:30966.24966.92965.23965.91
2017-05-0214:00967.89968.78965.01966.24
2017-05-0213:30967.85969.11966.80967.89
2017-05-0213:00967.10968.65966.87967.92
2017-05-0212:30971.51971.79966.98967.08
2017-05-0212:00
2017-05-0211:30971.57971.72971.57971.72
2017-05-0211:00968.45971.53968.24971.39
2017-05-0210:30970.63971.67967.75968.40
2017-05-0210:00968.83971.69968.06970.35
2017-05-0209:30966.45968.85965.55968.75
2017-05-0209:00959.65967.04958.36966.49
2017-05-0115:00962.37962.47962.37962.47
2017-05-0114:30960.94962.68960.80962.38
2017-05-0114:00962.47962.47960.00960.99
2017-05-0113:30961.97962.83961.59962.57
2017-05-0113:00961.67962.64961.06961.83
2017-05-0112:30958.96962.30958.57961.69
2017-05-0112:00
2017-05-0111:30960.34960.69960.34960.69
2017-05-0111:00960.37961.26960.16960.25
2017-05-0110:30956.06961.83955.04960.35
2017-05-0110:00952.33957.11951.76956.01
2017-05-0109:30950.64953.48950.64952.46
2017-05-0109:00956.44958.05951.34951.34
2017-04-2815:00954.14954.14953.95953.95
2017-04-2814:30951.03954.85951.03954.26
2017-04-2814:00948.70953.05948.70950.98
2017-04-2813:30950.40951.67947.56949.18
2017-04-2813:00951.23952.30950.20950.36
2017-04-2812:30956.72958.28950.56951.14
2017-04-2812:00
2017-04-2811:30955.78955.93955.78955.93
2017-04-2811:00956.49956.52954.50955.58
2017-04-2810:30959.11959.17955.20956.62
2017-04-2810:00959.22960.71957.07959.18
2017-04-2809:30961.68963.65958.73959.01
2017-04-2809:00961.02965.07958.92961.85
2017-04-2715:00962.60962.60962.38962.38
2017-04-2714:30961.35964.16960.27964.16
2017-04-2714:00959.17961.67958.54961.67
2017-04-2713:30958.80959.17957.49959.17
2017-04-2713:00958.11959.42958.11958.82
2017-04-2712:30959.27960.95956.94958.23
2017-04-2712:00
2017-04-2711:30957.68957.68957.67957.67
2017-04-2711:00955.69958.27955.02957.47
2017-04-2710:30956.08957.46954.68955.44
2017-04-2710:00954.03956.47953.52955.93
2017-04-2709:30950.93954.44950.82954.15
2017-04-2709:00951.59956.53947.12950.37
2017-04-2615:00961.37961.65961.37961.65
2017-04-2614:30958.02961.32957.91960.62
2017-04-2614:00960.84961.12956.66958.10
2017-04-2613:30959.70961.27959.61960.84
2017-04-2613:00960.70960.90958.16959.61
2017-04-2612:30960.36962.63958.80960.71
2017-04-2612:00
2017-04-2611:30960.76960.79960.76960.79
2017-04-2611:00959.77962.62959.61960.80
2017-04-2610:30958.99960.61956.59959.74
2017-04-2610:00954.02959.96954.02958.99
2017-04-2609:30954.22955.65951.98953.93
2017-04-2609:00956.84957.34951.49954.07
2017-04-2515:00948.75948.75948.63948.63
2017-04-2514:30948.84951.27948.19949.71
2017-04-2514:00947.91950.36947.91948.59
2017-04-2513:30950.85950.92947.59948.16
2017-04-2513:00948.94951.80948.43950.93
2017-04-2512:30947.02949.15946.03949.15
2017-04-2512:00
2017-04-2511:30945.72945.87945.72945.87
2017-04-2511:00940.73946.43940.51945.98
2017-04-2510:30940.51941.78938.61940.72
2017-04-2510:00940.44940.81938.07940.34
2017-04-2509:30940.28940.75935.67940.19
2017-04-2509:00930.94940.27930.75940.27
2017-04-2415:00925.25925.25924.85924.85
2017-04-2414:30927.51927.84925.28925.57
2017-04-2414:00924.83927.58924.83927.14
2017-04-2413:30926.08927.06924.33924.69
2017-04-2413:00925.53927.26925.47926.31
2017-04-2412:30929.29929.29924.18925.56
2017-04-2412:00
2017-04-2411:30931.45931.71931.45931.71
2017-04-2411:00930.93933.62930.93931.71
2017-04-2410:30931.42931.85928.50930.69
2017-04-2410:00935.09935.09930.48931.49
2017-04-2409:30933.97934.35931.08934.35
2017-04-2409:00938.66939.36932.17933.49
2017-04-2115:00923.10923.10922.59922.59
2017-04-2114:30924.87928.47924.17924.93
2017-04-2114:00918.82924.89918.00924.89
2017-04-2113:30918.21919.17917.57918.82
2017-04-2113:00919.63919.63916.89918.26
2017-04-2112:30919.76919.79917.26919.50
2017-04-2112:00
2017-04-2111:30921.36921.36921.34921.34
2017-04-2111:00918.61921.88918.49921.41
2017-04-2110:30918.48919.85915.87918.58
2017-04-2110:00919.03921.29918.31918.56
2017-04-2109:30918.24920.74916.95919.12
2017-04-2109:00922.27924.25915.85918.28
2017-04-2015:00907.35907.35907.13907.13
2017-04-2014:30911.15912.31907.05907.66
2017-04-2014:00910.99913.44909.52911.12
2017-04-2013:30915.60917.17911.34911.57
2017-04-2013:00915.71915.92913.58915.78
2017-04-2012:30909.31915.62909.31915.62
2017-04-2012:00
2017-04-2011:30909.92910.05909.92910.05
2017-04-2011:00912.87912.87908.88909.75
2017-04-2010:30907.01912.65906.47912.65
2017-04-2010:00907.52910.16907.01907.04
2017-04-2009:30908.66909.67905.22907.45
2017-04-2009:00903.64909.62897.78908.17
2017-04-1915:00901.01901.01900.79900.79
2017-04-1914:30904.21904.89901.74901.74
2017-04-1914:00904.91905.46902.47904.13
2017-04-1913:30903.87906.34903.87904.66
2017-04-1913:00900.93905.56900.93903.99
2017-04-1912:30901.68902.76899.77900.90
2017-04-1912:00
2017-04-1911:30902.30902.30902.29902.29
2017-04-1911:00902.30903.36900.87901.77
2017-04-1910:30898.43902.65898.21902.32
2017-04-1910:00903.16903.55898.09898.09
2017-04-1909:30901.33906.44901.33903.30
2017-04-1909:00898.95905.26898.75901.45

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