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 
2017-04-2515:00948.75948.75948.63948.63
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
2017-04-1815:00906.59907.07906.59907.07
2017-04-1814:30908.65908.99905.60906.49
2017-04-1814:00908.97909.68907.08908.77
2017-04-1813:30908.56909.26906.12908.48
2017-04-1813:00905.41908.90905.41908.56
2017-04-1812:30910.52911.34905.24905.27
2017-04-1812:00
2017-04-1811:30910.99910.99910.96910.96
2017-04-1811:00912.85913.25909.72910.92
2017-04-1810:30917.40917.40911.23912.80
2017-04-1810:00912.68917.45912.21917.40
2017-04-1809:30918.77918.77912.76912.76
2017-04-1809:00920.80923.62917.03919.35
2017-04-1715:00906.46906.46906.41906.41
2017-04-1714:30906.11906.45904.52906.45
2017-04-1714:00903.10906.10903.10905.99
2017-04-1713:30907.22907.32902.65902.89
2017-04-1713:00903.47907.22903.45907.22
2017-04-1712:30901.70905.66900.77903.52
2017-04-1712:00
2017-04-1711:30899.52899.71899.52899.71
2017-04-1711:00893.78899.93893.78899.16
2017-04-1710:30895.71895.83893.30893.61
2017-04-1710:00898.24898.27895.46895.68
2017-04-1709:30902.98903.59898.25898.25
2017-04-1709:00897.10906.41894.40902.61
2017-04-1415:00907.21907.59907.21907.59
2017-04-1414:30907.92909.19905.33906.63
2017-04-1414:00910.03910.53907.22907.92
2017-04-1413:30910.42911.40909.01910.05
2017-04-1413:00911.51912.61910.21910.83
2017-04-1412:30906.77914.61906.77911.54
2017-04-1412:00
2017-04-1411:30908.42908.42908.08908.08
2017-04-1411:00908.65909.22907.53908.65
2017-04-1410:30910.09911.79906.92908.61
2017-04-1410:00910.15912.59908.04910.15
2017-04-1409:30901.77910.15901.06909.91
2017-04-1409:00899.46905.36897.19901.41
2017-04-1315:00908.55908.73908.55908.73
2017-04-1314:30905.11909.54904.97908.27
2017-04-1314:00901.44906.94900.76905.12
2017-04-1313:30900.66902.51899.61901.31
2017-04-1313:00900.66901.27898.91900.69
2017-04-1312:30902.80903.39899.41900.30
2017-04-1312:00
2017-04-1311:30902.21902.21902.00902.00
2017-04-1311:00901.22904.07901.07901.96
2017-04-1310:30902.48906.02900.46900.73
2017-04-1310:00901.02902.63899.59902.47
2017-04-1309:30903.15906.35900.43900.86
2017-04-1309:00904.67905.40899.27903.50
2017-04-1215:00920.75920.92920.75920.92
2017-04-1214:30918.29920.55917.66919.31
2017-04-1214:00919.27919.51917.53918.45
2017-04-1213:30918.62921.11917.48919.28
2017-04-1213:00919.37919.98917.62918.66
2017-04-1212:30918.90922.00918.90919.43
2017-04-1212:00
2017-04-1211:30917.87917.97917.87917.97
2017-04-1211:00918.72918.79916.36917.69
2017-04-1210:30919.05923.10917.05918.71
2017-04-1210:00918.81920.73915.62919.00
2017-04-1209:30919.78923.16916.69918.67
2017-04-1209:00923.13923.13914.33920.53
2017-04-1115:00934.58934.58934.32934.32
2017-04-1114:30931.38933.23929.15933.23
2017-04-1114:00929.48932.16928.66931.29
2017-04-1113:30929.60931.51929.13929.51
2017-04-1113:00928.43929.38927.03929.38
2017-04-1112:30923.20928.89923.00928.15
2017-04-1112:00
2017-04-1111:30926.22926.40926.22926.40
2017-04-1111:00928.12928.27924.41925.95
2017-04-1110:30929.12929.49928.10928.29
2017-04-1110:00927.86929.61926.17929.14
2017-04-1109:30928.96931.25927.76928.17
2017-04-1109:00920.54929.10918.69929.10
2017-04-1015:00927.28927.28927.01927.01
2017-04-1014:30925.68929.84924.74927.45
2017-04-1014:00924.07925.95923.38925.80
2017-04-1013:30922.96924.24922.92924.04
2017-04-1013:00923.80923.89921.47922.96
2017-04-1012:30923.20925.45921.49923.80
2017-04-1012:00
2017-04-1011:30920.29920.29920.18920.18
2017-04-1011:00923.19924.08919.60920.54
2017-04-1010:30926.27926.27920.60923.22
2017-04-1010:00923.00926.45923.00926.35
2017-04-1009:30924.88926.88920.64923.12
2017-04-1009:00924.98930.46924.05924.60
2017-04-0715:00915.15915.15915.06915.06
2017-04-0714:30921.65921.66913.95914.72
2017-04-0714:00918.94922.27917.06921.24
2017-04-0713:30919.58921.77918.99919.14
2017-04-0713:00919.95922.32918.46919.73
2017-04-0712:30914.69919.93911.66919.93
2017-04-0712:00
2017-04-0711:30911.52911.52911.49911.49
2017-04-0711:00913.80913.87907.09911.53
2017-04-0710:30915.17917.57910.83913.34
2017-04-0710:00920.75923.38912.05915.69
2017-04-0709:30924.50925.91920.59920.83
2017-04-0709:00923.19924.78917.34924.53
2017-04-0615:00912.21912.45912.21912.45
2017-04-0614:30914.93915.85910.24911.82
2017-04-0614:00913.86914.61911.63914.61
2017-04-0613:30909.86913.86909.86913.86
2017-04-0613:00911.69913.79909.32909.74
2017-04-0612:30911.84914.63909.86911.78
2017-04-0612:00
2017-04-0611:30913.20913.20912.99912.99
2017-04-0611:00917.46917.46912.87913.09
2017-04-0610:30916.49918.76915.27917.38
2017-04-0610:00919.55921.68916.04916.54
2017-04-0609:30916.38921.31913.02919.71
2017-04-0609:00917.99922.95914.76915.86
2017-04-0515:00929.03929.03928.98928.98
2017-04-0514:30929.33929.82926.99929.11
2017-04-0514:00925.31929.61924.45929.24
2017-04-0513:30923.41925.95922.52925.54
2017-04-0513:00921.47923.73920.78923.73
2017-04-0512:30920.99924.79917.54921.56
2017-04-0512:00
2017-04-0511:30925.39925.42925.39925.42
2017-04-0511:00924.32925.53922.06925.53
2017-04-0510:30925.27925.42922.27924.11
2017-04-0510:00924.22928.47920.76925.48
2017-04-0509:30926.89926.89921.14924.29
2017-04-0509:00933.17936.43925.48926.04
2017-04-0415:00934.82934.82934.61934.61
2017-04-0414:30930.76935.98929.78934.93
2017-04-0414:00932.27934.80930.62930.75
2017-04-0413:30931.86932.19926.52931.72
2017-04-0413:00933.21933.57927.96931.85
2017-04-0412:30929.36933.30926.49933.09
2017-04-0412:00
2017-04-0411:30933.22933.25933.22933.25
2017-04-0411:00936.90936.90932.39932.64
2017-04-0410:30934.07936.72932.65936.72
2017-04-0410:00937.80938.13933.65934.17
2017-04-0409:30928.41940.21928.03937.67
2017-04-0409:00935.30935.30926.63928.56
2017-04-0315:00946.51946.51946.31946.31
2017-04-0314:30951.53952.43947.30947.30
2017-04-0314:00942.20952.71942.07951.71
2017-04-0313:30942.46943.29941.48942.15
2017-04-0313:00940.24943.08939.96942.43
2017-04-0312:30948.52948.52940.11940.11
2017-04-0312:00
2017-04-0311:30949.56949.71949.56949.71
2017-04-0311:00951.36953.55949.58949.59
2017-04-0310:30945.99953.24945.53951.17
2017-04-0310:00947.10949.22945.49946.03
2017-04-0309:30946.83948.82943.87946.89
2017-04-0309:00958.11958.32943.52947.06
2017-03-3115:00952.31952.31951.80951.80
2017-03-3114:30962.38962.38953.66953.68
2017-03-3114:00963.85963.85959.48962.52
2017-03-3113:30969.55969.55963.42963.78
2017-03-3113:00971.94972.54969.20969.68
2017-03-3112:30973.68973.73971.67971.94
2017-03-3112:00
2017-03-3111:30974.78974.78974.61974.61
2017-03-3111:00970.01976.02969.67974.59
2017-03-3110:30973.36973.70969.39969.96
2017-03-3110:00976.88976.91973.28973.36
2017-03-3109:30977.96978.87976.28976.90
2017-03-3109:00973.54980.88972.64977.34
2017-03-3015:00963.26963.41963.26963.41
2017-03-3014:30964.34966.17963.69963.78
2017-03-3014:00966.40966.40963.15964.24
2017-03-3013:30968.30968.88966.17966.43
2017-03-3013:00970.33970.54968.18968.39
2017-03-3012:30969.40971.60967.95970.17
2017-03-3012:00
2017-03-3011:30973.00973.00973.00973.00
2017-03-3011:00971.44974.52970.09972.98
2017-03-3010:30971.00971.86969.57971.44
2017-03-3010:00971.04972.20970.50970.95
2017-03-3009:30966.58970.76965.80970.58
2017-03-3009:00967.54973.00966.21966.25
2017-03-2915:00974.09974.16974.09974.16
2017-03-2914:30975.36975.46972.55973.88
2017-03-2914:00975.94976.75975.47975.47
2017-03-2913:30974.53975.98973.67975.90
2017-03-2913:00971.41974.56971.41974.25
2017-03-2912:30974.28974.28970.49971.35
2017-03-2912:00
2017-03-2911:30974.96975.06974.96975.06
2017-03-2911:00975.75976.72973.66975.05
2017-03-2910:30972.53975.68972.00975.59
2017-03-2910:00976.49978.04972.43972.85
2017-03-2909:30978.80979.40974.98976.49
2017-03-2909:00986.14988.10978.70979.03
2017-03-2815:00986.51986.51986.09986.09
2017-03-2814:30982.48986.45982.48985.96
2017-03-2814:00985.41985.60981.49982.43
2017-03-2813:30986.98987.48985.20985.20
2017-03-2813:00987.74989.05986.59987.18
2017-03-2812:30989.49989.72986.57987.60
2017-03-2812:00
2017-03-2811:30987.38987.38987.35987.35
2017-03-2811:00985.51987.87984.86987.75
2017-03-2810:30984.26986.41983.40985.51
2017-03-2810:00984.18984.95980.54983.99
2017-03-2809:30984.26985.56981.90984.13
2017-03-2809:00984.95986.84977.19984.18
2017-03-2715:00971.59971.59971.57971.57
2017-03-2714:30970.28972.29968.67971.43
2017-03-2714:00968.41970.69967.35970.26
2017-03-2713:30967.09968.42966.70968.42
2017-03-2713:00964.28967.45964.02967.01
2017-03-2712:30965.41966.79962.63964.16
2017-03-2712:00
2017-03-2711:30965.46965.56965.46965.56
2017-03-2711:00966.71967.79965.72965.77
2017-03-2710:30968.03970.25966.67966.67
2017-03-2710:00968.30969.49965.41968.62
2017-03-2709:30974.91975.05967.44967.78
2017-03-2709:00977.80978.93970.26974.76
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

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