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 
2017-03-2415:00995.01995.01994.95994.95
2017-03-2414:30993.77994.80991.82993.81
2017-03-2414:00993.62995.56992.45994.05
2017-03-2413:30994.92995.50993.17993.62
2017-03-2413:00995.15995.58993.68994.98
2017-03-2412:30994.55996.10992.21995.20
2017-03-2412:00
2017-03-2411:30996.72996.72996.68996.68
2017-03-2411:00992.24996.82992.24996.76
2017-03-2410:30997.11998.56992.25992.25
2017-03-2410:00992.89997.63991.90997.38
2017-03-2409:30987.15995.03985.80993.24
2017-03-2409:00979.46989.97979.46987.16
2017-03-2315:00983.45983.49983.45983.49
2017-03-2314:30979.91983.46979.86983.45
2017-03-2314:00980.50981.34979.65979.91
2017-03-2313:30980.18981.22979.46980.55
2017-03-2313:00979.81981.32979.44980.09
2017-03-2312:30978.95979.89976.21979.70
2017-03-2312:00
2017-03-2311:30981.25981.29981.25981.29
2017-03-2311:00980.34981.17978.86980.98
2017-03-2310:30979.61981.86978.95979.63
2017-03-2310:00979.96981.64976.68979.57
2017-03-2309:30974.20980.42971.69980.31
2017-03-2309:00969.80980.97969.23974.37
2017-03-2215:00977.41977.41977.18977.18
2017-03-2214:30981.47981.59976.72978.57
2017-03-2214:00981.84983.58981.01981.47
2017-03-2213:30981.98983.38981.26981.71
2017-03-2213:00980.46982.05980.14981.97
2017-03-2212:30983.89983.89980.32980.37
2017-03-2212:00
2017-03-2211:30983.81983.81983.75983.75
2017-03-2211:00984.06984.51979.35983.84
2017-03-2210:30984.23986.48983.83984.11
2017-03-2210:00993.15993.31983.93984.24
2017-03-2209:30996.20996.50993.15993.27
2017-03-2209:001012.361012.38993.64996.31
2017-03-2115:001032.761032.851032.761032.85
2017-03-2114:301032.011035.351031.881033.64
2017-03-2114:001029.821032.581029.651031.96
2017-03-2113:301030.471030.841029.331029.87
2017-03-2113:001030.481031.101029.281030.47
2017-03-2112:301034.781034.781029.421030.48
2017-03-2112:00
2017-03-2111:301033.571034.181033.571034.18
2017-03-2111:001032.711034.121032.361033.25
2017-03-2110:301028.921033.131028.311032.72
2017-03-2110:001026.431028.781026.161028.45
2017-03-2109:301027.241028.681024.461026.83
2017-03-2109:001034.611035.011027.031027.30
2017-03-1715:001047.581047.581047.551047.55
2017-03-1714:301048.451049.141045.981049.13
2017-03-1714:001046.041048.681045.901048.48
2017-03-1713:301046.351049.191045.501045.87
2017-03-1713:001045.291046.671045.091046.20
2017-03-1712:301042.391045.471042.391045.28
2017-03-1712:00
2017-03-1711:301042.451042.451042.091042.09
2017-03-1711:001042.131042.501040.901042.50
2017-03-1710:301044.071044.191041.371042.01
2017-03-1710:001042.531044.201041.761044.20
2017-03-1709:301039.831044.131039.771042.60
2017-03-1709:001038.461042.001038.421040.63
2017-03-1615:001049.451049.451049.281049.28
2017-03-1614:301048.991050.371048.061050.33
2017-03-1614:001049.931049.931048.381048.98
2017-03-1613:301048.201049.881047.691049.88
2017-03-1613:001049.961050.191047.871048.14
2017-03-1612:301047.671051.531046.741049.87
2017-03-1612:00
2017-03-1611:301048.141048.481048.141048.48
2017-03-1611:001050.271050.361047.601048.40
2017-03-1610:301050.001051.501049.721050.25
2017-03-1610:001043.991052.061043.991050.06
2017-03-1609:301049.921049.921043.431044.04
2017-03-1609:001050.711052.051040.891049.89
2017-03-1515:001067.381067.591067.381067.59
2017-03-1514:301062.841068.421062.841067.02
2017-03-1514:001062.001062.821061.231062.82
2017-03-1513:301061.661062.391061.261062.00
2017-03-1513:001063.961064.781061.321061.44
2017-03-1512:301062.951065.051062.401063.96
2017-03-1512:00
2017-03-1511:301061.241061.441061.241061.44
2017-03-1511:001059.361061.141058.911061.00
2017-03-1510:301059.791059.791058.351059.39
2017-03-1510:001058.691060.121057.691059.79
2017-03-1509:301058.231060.771057.631058.70
2017-03-1509:001053.491059.351053.491058.29
2017-03-1415:001063.051063.051062.851062.85
2017-03-1414:301062.111064.121061.981063.49
2017-03-1414:001062.741063.291061.441062.13
2017-03-1413:301061.821062.891061.171062.63
2017-03-1413:001062.611063.201061.501061.80
2017-03-1412:301065.291065.291060.731062.55
2017-03-1412:00
2017-03-1411:301064.331064.371064.331064.37
2017-03-1411:001062.201064.151062.081064.05
2017-03-1410:301061.451063.951061.391062.17
2017-03-1410:001065.271065.751061.501061.50
2017-03-1409:301063.121065.481061.321065.14
2017-03-1409:001060.691065.881059.471063.04
2017-03-1315:001056.701057.001056.701057.00
2017-03-1314:301055.231057.061055.061056.02
2017-03-1314:001054.491056.191054.491055.21
2017-03-1313:301054.841055.571054.081054.42
2017-03-1313:001055.261056.371054.801054.80
2017-03-1312:301057.911057.911054.581055.30
2017-03-1312:00
2017-03-1311:301057.891058.091057.891058.09
2017-03-1311:001054.891057.941054.731057.94
2017-03-1310:301058.691058.691054.451054.92
2017-03-1310:001058.511059.771058.101058.63
2017-03-1309:301055.891059.361055.591058.38
2017-03-1309:001053.471058.911053.351056.19
2017-03-1015:001060.081060.081059.591059.59
2017-03-1014:301058.211060.191058.211059.71
2017-03-1014:001060.251061.251056.811058.16
2017-03-1013:301056.011060.281056.011060.25
2017-03-1013:001056.621056.621055.151056.01
2017-03-1012:301053.441056.951053.081056.79
2017-03-1012:00
2017-03-1011:301051.421051.621051.421051.62
2017-03-1011:001052.401053.391051.051051.43
2017-03-1010:301051.941053.141051.101052.43
2017-03-1010:001052.941054.091051.601052.12
2017-03-1009:301056.551057.091052.441053.10
2017-03-1009:001043.131057.681041.971056.75
2017-03-0915:001028.501028.501028.341028.34
2017-03-0914:301028.551028.841027.151028.84
2017-03-0914:001029.021029.881028.491028.49
2017-03-0913:301028.851030.371028.761029.02
2017-03-0913:001025.661029.311025.651028.51
2017-03-0912:301027.041027.181025.491025.97
2017-03-0912:00
2017-03-0911:301027.331027.451027.331027.45
2017-03-0911:001028.791028.791026.291027.31
2017-03-0910:301031.711032.221028.741028.74
2017-03-0910:001032.331033.241030.521031.58
2017-03-0909:301036.181037.261032.491033.23
2017-03-0909:001037.591039.801033.151036.15
2017-03-0815:001030.401030.511030.401030.51
2017-03-0814:301028.661029.601027.681029.57
2017-03-0814:001029.821030.121028.321028.66
2017-03-0813:301030.301030.401028.621029.87
2017-03-0813:001030.811030.901028.921030.24
2017-03-0812:301031.011031.151029.241030.79
2017-03-0812:00
2017-03-0811:301032.231032.231032.171032.17
2017-03-0811:001030.181032.331029.491032.33
2017-03-0810:301025.041030.391024.381030.39
2017-03-0810:001029.301029.301024.131025.07
2017-03-0809:301026.431029.211025.611029.13
2017-03-0809:001028.591028.941023.621026.43
2017-03-0715:001027.831028.011027.831028.01
2017-03-0714:301025.721027.051025.321026.32
2017-03-0714:001026.361027.491025.751025.78
2017-03-0713:301025.021026.611024.381026.36
2017-03-0713:001027.251027.251024.611025.07
2017-03-0712:301026.081027.571024.721027.36
2017-03-0712:00
2017-03-0711:301027.181027.341027.181027.34
2017-03-0711:001026.351027.791026.181026.93
2017-03-0710:301026.291027.691026.141026.22
2017-03-0710:001026.151029.501026.151026.24
2017-03-0709:301027.551029.201025.961026.14
2017-03-0709:001028.001031.671024.551027.46
2017-03-0615:001024.171024.181024.171024.18
2017-03-0614:301026.391027.441023.501023.75
2017-03-0614:001026.051026.891024.991026.49
2017-03-0613:301027.551027.551024.381025.97
2017-03-0613:001024.701028.661024.701027.75
2017-03-0612:301021.701026.561021.701025.11
2017-03-0612:00
2017-03-0611:301022.921022.921022.711022.71
2017-03-0611:001022.301023.671021.651023.38
2017-03-0610:301024.811026.121022.281022.40
2017-03-0610:001022.181024.941021.601024.75
2017-03-0609:301022.201025.441021.471022.16
2017-03-0609:001026.341026.341019.241022.51
2017-03-0315:001039.421039.501039.421039.50
2017-03-0314:301035.261039.691033.721039.42
2017-03-0314:001035.531037.791034.841035.19
2017-03-0313:301036.481036.641034.801035.45
2017-03-0313:001035.661039.141035.031036.46
2017-03-0312:301040.581040.691034.671035.66
2017-03-0312:00
2017-03-0311:301042.911043.071042.911043.07
2017-03-0311:001041.321043.901040.211042.66
2017-03-0310:301040.521043.541039.031041.31
2017-03-0310:001036.971040.541035.651040.54
2017-03-0309:301038.401039.501036.721036.72
2017-03-0309:001038.711040.831035.531038.28
2017-03-0215:001038.101038.101037.991037.99
2017-03-0214:301039.491040.001037.101037.69
2017-03-0214:001041.881043.341038.741039.01
2017-03-0213:301038.411042.271038.411041.80
2017-03-0213:001041.371042.051037.981038.30
2017-03-0212:301046.031046.461041.351041.49
2017-03-0212:00
2017-03-0211:301046.431046.981046.431046.98
2017-03-0211:001046.731047.631044.111045.84
2017-03-0210:301045.011048.511044.301046.66
2017-03-0210:001045.411046.021042.571045.06
2017-03-0209:301049.291052.021044.371045.54
2017-03-0209:001041.601055.691041.601048.90
2017-03-0115:001023.081023.081023.051023.05
2017-03-0114:301024.191024.221022.301022.89
2017-03-0114:001024.061025.161023.511023.99
2017-03-0113:301023.431026.031023.431024.02
2017-03-0113:001021.561023.911021.541023.48
2017-03-0112:301019.921024.131018.931021.59
2017-03-0112:00
2017-03-0111:301013.591013.931013.591013.93
2017-03-0111:001011.281016.421006.981013.56
2017-03-0110:301020.541020.541011.211011.31
2017-03-0110:001018.021021.031017.491020.54
2017-03-0109:301019.281021.681018.081018.08
2017-03-0109:001017.591020.991012.271019.80
2017-02-2815:001003.851004.241003.851004.24
2017-02-2814:301012.021012.181004.711004.79
2017-02-2814:001013.581014.721011.761012.11
2017-02-2813:301015.071016.271013.631013.63
2017-02-2813:001015.921017.951014.971015.05
2017-02-2812:301016.431016.721013.201015.88
2017-02-2812:00
2017-02-2811:301015.411015.411015.411015.41
2017-02-2811:001013.711015.731013.711015.43
2017-02-2810:301013.541016.161013.221013.86
2017-02-2810:001008.841014.031008.351013.44
2017-02-2809:301010.961013.431007.741008.54
2017-02-2809:001010.001013.751007.731010.73
2017-02-2715:001000.781000.781000.421000.42
2017-02-2714:30998.861002.02998.291000.81
2017-02-2714:001001.921002.21998.80998.80
2017-02-2713:301003.171003.971001.291001.84
2017-02-2713:001005.061006.711003.391003.39
2017-02-2712:301005.211005.851002.701005.11
2017-02-2712:00
2017-02-2711:301004.881004.911004.881004.91
2017-02-2711:00993.301004.83992.661004.83
2017-02-2710:30994.71998.46992.21993.39
2017-02-2710:001003.941004.19993.39994.42
2017-02-2709:301008.411009.671001.941004.07
2017-02-2709:001010.861013.651004.511008.61
2017-02-2415:001031.831031.911031.831031.91
2017-02-2414:301032.591032.591029.871031.91
2017-02-2414:001034.431034.431032.131032.41
2017-02-2413:301033.861035.591033.621034.48
2017-02-2413:001035.631036.051031.291033.81
2017-02-2412:301040.281041.121035.641035.64
2017-02-2412:00
2017-02-2411:301040.881040.961040.881040.96
2017-02-2411:001040.861041.151039.821041.12
2017-02-2410:301042.691043.921039.961040.90
2017-02-2410:001039.021043.521039.021042.72
2017-02-2409:301030.181040.511030.181039.57
2017-02-2409:001029.491034.261026.891030.20
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

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