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 
2017-12-1215:001064.641064.641064.531064.53
2017-12-1214:301062.701064.421062.321064.42
2017-12-1214:001064.061064.061061.551062.69
2017-12-1213:301065.571065.871063.791064.06
2017-12-1213:001065.231065.611063.091065.52
2017-12-1212:301066.301067.471064.621065.36
2017-12-1212:00
2017-12-1211:301066.491066.491066.191066.19
2017-12-1211:001064.821067.721064.821066.51
2017-12-1210:301063.021065.971062.811064.79
2017-12-1210:001059.621063.041059.211063.04
2017-12-1209:301055.711062.131055.711059.78
2017-12-1209:001054.451055.861050.901055.80
2017-12-1115:001052.441052.681052.441052.68
2017-12-1114:301049.651052.211049.651052.21
2017-12-1114:001050.551051.051049.671049.67
2017-12-1113:301050.641052.101050.081050.45
2017-12-1113:001051.051051.511049.841050.59
2017-12-1112:301049.551051.631048.511051.05
2017-12-1112:00
2017-12-1111:301049.641049.951049.641049.95
2017-12-1111:001049.191049.961048.711049.53
2017-12-1110:301050.741051.381048.261049.20
2017-12-1110:001047.001051.481046.871050.74
2017-12-1109:301051.881051.881047.131047.13
2017-12-1109:001045.981053.581045.981051.98
2017-12-0815:001041.231041.231041.111041.11
2017-12-0814:301038.301041.401038.301041.08
2017-12-0814:001038.351038.701036.741038.41
2017-12-0813:301040.291040.401038.101038.36
2017-12-0813:001042.061042.171040.241040.43
2017-12-0812:301041.891042.271040.521042.20
2017-12-0812:00
2017-12-0811:301042.231042.511042.231042.51
2017-12-0811:001043.211043.461041.161041.79
2017-12-0810:301040.001045.041040.001043.39
2017-12-0810:001036.351040.211035.731039.99
2017-12-0809:301037.661038.801035.861036.08
2017-12-0809:001031.211042.631031.211037.66
2017-12-0715:001036.861037.031036.861037.03
2017-12-0714:301038.081039.291035.381036.84
2017-12-0714:001038.241038.381035.891038.21
2017-12-0713:301037.551038.681036.831038.14
2017-12-0713:001039.061039.561037.461037.95
2017-12-0712:301040.351040.871037.981039.14
2017-12-0712:00
2017-12-0711:301042.321042.391042.321042.39
2017-12-0711:001043.671043.891041.501041.96
2017-12-0710:301042.691044.201042.591043.62
2017-12-0710:001040.921043.021040.181042.66
2017-12-0709:301039.781041.171038.271040.97
2017-12-0709:001038.801041.111037.771040.39
2017-12-0615:001033.701033.701033.451033.45
2017-12-0614:301031.771034.801031.771033.51
2017-12-0614:001031.211031.971027.841031.60
2017-12-0613:301032.101033.201030.341031.12
2017-12-0613:001034.121035.651031.921031.92
2017-12-0612:301037.491038.511032.261034.20
2017-12-0612:00
2017-12-0611:301042.551042.741042.551042.74
2017-12-0611:001044.411045.081041.461042.56
2017-12-0610:301042.701045.031042.411044.72
2017-12-0610:001041.461045.751041.461042.74
2017-12-0609:301037.901042.281037.881041.63
2017-12-0609:001042.611042.611037.851038.15
2017-12-0515:001046.131046.131046.061046.06
2017-12-0514:301047.661048.541045.691045.79
2017-12-0514:001048.301049.201047.381047.67
2017-12-0513:301048.801049.471047.351048.26
2017-12-0513:001047.821049.001046.521048.84
2017-12-0512:301049.981051.431046.901047.78
2017-12-0512:00
2017-12-0511:301048.551048.741048.551048.74
2017-12-0511:001046.011048.741045.441048.03
2017-12-0510:301046.121047.551045.841046.30
2017-12-0510:001042.501046.621042.271046.12
2017-12-0509:301043.571045.621041.211042.50
2017-12-0509:001043.631046.181041.731043.59
2017-12-0415:001043.721044.131043.721044.13
2017-12-0414:301048.611048.611042.731042.90
2017-12-0414:001048.301049.151046.051048.64
2017-12-0413:301048.331049.081047.451048.23
2017-12-0413:001050.191050.191047.531048.28
2017-12-0412:301049.211050.191047.301050.19
2017-12-0412:00
2017-12-0411:301047.541047.541047.451047.45
2017-12-0411:001047.621048.571046.381047.46
2017-12-0410:301046.711047.771045.101047.62
2017-12-0410:001047.131049.081045.451046.84
2017-12-0409:301047.901049.061046.371047.28
2017-12-0409:001051.201051.201045.801048.15
2017-12-0115:001049.661049.661049.431049.43
2017-12-0114:301048.401051.741048.281048.82
2017-12-0114:001048.471049.221046.981048.24
2017-12-0113:301045.451050.391045.301048.16
2017-12-0113:001043.611045.801043.611045.45
2017-12-0112:301045.851046.441043.111043.95
2017-12-0112:00
2017-12-0111:301043.261043.461043.261043.46
2017-12-0111:001045.311045.851042.011043.05
2017-12-0110:301046.881048.661044.711045.31
2017-12-0110:001039.651046.901039.581046.57
2017-12-0109:301045.591046.901038.771039.66
2017-12-0109:001046.341052.641044.411045.15
2017-11-3015:001038.281038.281035.781035.78
2017-11-3014:301051.501051.501043.851043.96
2017-11-3014:001046.411051.881046.411051.25
2017-11-3013:301049.831049.831046.091046.45
2017-11-3013:001047.581050.151046.811049.70
2017-11-3012:301042.561047.691042.341047.40
2017-11-3012:00
2017-11-3011:301041.451041.631041.451041.63
2017-11-3011:001041.251042.231039.171040.99
2017-11-3010:301044.901045.211040.621041.33
2017-11-3010:001040.151045.721040.071044.90
2017-11-3009:301037.871042.011037.641040.14
2017-11-3009:001032.611037.901030.861037.64
2017-11-2915:001016.041016.131016.041016.13
2017-11-2914:301015.171016.111011.951015.05
2017-11-2914:001018.091019.391014.731015.07
2017-11-2913:301013.441018.051013.151017.98
2017-11-2913:001010.851013.361010.781013.30
2017-11-2912:301011.381014.041010.891010.89
2017-11-2912:00
2017-11-2911:301011.811011.811011.711011.71
2017-11-2911:001010.881012.461010.791011.60
2017-11-2910:301010.201012.751010.131010.91
2017-11-2910:001007.021010.191006.591010.14
2017-11-2909:301008.091010.001003.971006.47
2017-11-2909:00999.331008.51999.331008.35
2017-11-2815:00984.62984.62984.25984.25
2017-11-2814:30982.58985.38982.22984.62
2017-11-2814:00981.05982.51980.94982.51
2017-11-2813:30982.07983.66980.49981.07
2017-11-2813:00981.38982.85981.38982.26
2017-11-2812:30984.75986.45980.67981.35
2017-11-2812:00
2017-11-2811:30986.07986.17986.07986.17
2017-11-2811:00988.92988.92984.88985.59
2017-11-2810:30983.53988.96982.69988.82
2017-11-2810:00979.76986.13979.76983.68
2017-11-2809:30982.04982.29979.26979.56
2017-11-2809:00989.36989.85980.99981.85
2017-11-2715:00995.30995.30994.86994.86
2017-11-2714:30996.08996.23993.47994.28
2017-11-2714:00993.74996.14993.26996.14
2017-11-2713:30996.66996.66993.22993.78
2017-11-2713:00996.44997.29995.45996.70
2017-11-2712:30997.58997.67995.25996.44
2017-11-2712:00
2017-11-2711:30997.96998.07997.96998.07
2017-11-2711:00998.27998.72995.75998.09
2017-11-2710:301001.551001.55997.17998.30
2017-11-2710:001003.001003.651000.991001.69
2017-11-2709:30999.021003.46997.941003.01
2017-11-2709:00997.81999.93996.78998.98
2017-11-2415:00990.07990.07989.72989.72
2017-11-2414:30988.12990.10987.87990.10
2017-11-2414:00988.66988.66986.84988.11
2017-11-2413:30989.07989.44987.85988.57
2017-11-2413:00987.88989.49986.22989.01
2017-11-2412:30984.81988.72984.63987.73
2017-11-2412:00
2017-11-2411:30984.33984.71984.33984.71
2017-11-2411:00981.57984.50981.33984.50
2017-11-2410:30983.45983.65980.47981.64
2017-11-2410:00983.61983.96982.26983.35
2017-11-2409:30982.12984.39980.68983.65
2017-11-2409:00984.78985.96980.54982.15
2017-11-2215:00990.66990.66990.38990.38
2017-11-2214:30993.45993.49990.04990.89
2017-11-2214:00993.34994.34993.02993.33
2017-11-2213:30992.92994.27992.77993.24
2017-11-2213:00994.47995.26991.53992.48
2017-11-2212:30995.30996.35993.36994.47
2017-11-2212:00
2017-11-2211:30995.38995.38995.26995.26
2017-11-2211:00994.53996.53994.53995.45
2017-11-2210:30994.40994.85992.97994.23
2017-11-2210:00994.25996.34993.64994.61
2017-11-2209:30991.26996.49990.81994.27
2017-11-2209:00987.38994.82987.38991.45
2017-11-2115:00988.43988.43988.16988.16
2017-11-2114:30992.00992.12988.47988.47
2017-11-2114:00992.91993.60990.62992.23
2017-11-2113:30991.67994.04991.67992.98
2017-11-2113:00992.68993.70991.72991.78
2017-11-2112:30991.31993.37990.60992.58
2017-11-2112:00
2017-11-2111:30992.03992.04992.03992.04
2017-11-2111:00990.97992.52990.21992.19
2017-11-2110:30988.43992.42987.68990.91
2017-11-2110:00991.59992.11987.91988.38
2017-11-2109:30996.11997.73991.09991.49
2017-11-2109:00993.30995.69988.84995.41
2017-11-2015:00989.69989.69989.29989.29
2017-11-2014:30991.68991.68989.70990.20
2017-11-2014:00988.89991.97988.64991.59
2017-11-2013:30988.13989.72987.81988.45
2017-11-2013:00988.18988.53986.58988.17
2017-11-2012:30990.87991.10986.31988.13
2017-11-2012:00
2017-11-2011:30990.47990.47990.36990.36
2017-11-2011:00990.71991.70989.18990.56
2017-11-2010:30995.14995.75990.65990.78
2017-11-2010:00996.601000.62993.46995.01
2017-11-2009:30997.16998.70995.63996.39
2017-11-2009:001004.161004.34992.90996.79
2017-11-1715:001003.301003.341003.301003.34
2017-11-1714:301002.581004.36998.831003.79
2017-11-1714:001005.081006.65998.961002.99
2017-11-1713:301009.571009.57999.841005.04
2017-11-1713:00996.721014.31994.551009.84
2017-11-1712:301001.781001.82996.51996.90
2017-11-1712:00
2017-11-1711:30997.49997.49997.24997.24
2017-11-1711:001004.141004.51996.82997.81
2017-11-1710:301007.701007.881002.371004.19
2017-11-1710:001006.701008.401005.271007.56
2017-11-1709:301001.781006.631001.421006.63
2017-11-1709:001002.081003.71998.271002.21
2017-11-1615:00996.59996.59996.24996.24
2017-11-1614:30996.06998.48995.04996.62
2017-11-1614:001000.241003.03995.25995.94
2017-11-1613:30996.371001.28995.401000.50
2017-11-1613:00992.01997.24992.01996.57
2017-11-1612:30990.22992.20988.39992.08
2017-11-1612:00
2017-11-1611:30990.41990.41990.11990.11
2017-11-1611:00988.29991.60988.02990.67
2017-11-1610:30984.69990.82984.63988.93
2017-11-1610:00984.98984.98981.85984.88
2017-11-1609:30989.31989.35983.16985.01
2017-11-1609:00987.86992.03985.92989.32
2017-11-1515:00991.87991.87991.59991.59
2017-11-1514:30993.91995.28991.70992.95
2017-11-1514:00991.66994.15988.99994.15
2017-11-1513:30990.74993.32989.64991.84
2017-11-1513:00985.83990.81985.50990.81
2017-11-1512:30993.69996.35985.44985.65
2017-11-1512:00
2017-11-1511:30991.92992.07991.92992.07
2017-11-1511:00993.19993.19990.04991.81
2017-11-1510:30993.65995.65991.87993.04
2017-11-1510:00997.97999.77992.71993.65
2017-11-1509:30997.70999.51992.54998.73
2017-11-1509:001001.141003.74997.48997.88
2017-11-1415:00998.78999.00998.78999.00
2017-11-1414:301000.491000.68998.02998.51
2017-11-1414:00998.631002.35998.501000.14
2017-11-1413:30999.811000.65998.07998.57
2017-11-1413:00999.611001.07997.76999.98
2017-11-1412:30999.841001.71998.11999.54
2017-11-1412:00
2017-11-1411:30998.03998.15998.03998.15
2017-11-1411:001002.451002.74997.55997.98
2017-11-1410:30999.181002.75999.181002.55
2017-11-1410:00995.85999.44995.11999.10
2017-11-1409:30997.92999.58993.25995.74
2017-11-1409:00998.451002.79994.47997.84
2017-11-1315:001000.011000.01999.82999.82
2017-11-1314:301002.741003.03998.961000.41
2017-11-1314:001004.291005.011002.701002.75
2017-11-1313:301004.721005.601003.251004.25
2017-11-1313:001006.231007.581004.641004.64
2017-11-1312:301007.061008.111005.151006.15
2017-11-1312:00
2017-11-1311:301007.791007.791007.581007.58
2017-11-1311:001006.511007.951005.521007.83
2017-11-1310:301005.321007.791005.321006.49
2017-11-1310:001007.651007.701003.951005.80
2017-11-1309:301001.531008.011001.101007.91
2017-11-1309:001005.411007.821001.241001.42
2017-11-1015:001007.321007.321007.041007.04
2017-11-1014:301009.851010.031006.741008.23
2017-11-1014:001008.221009.941006.451009.94
2017-11-1013:301009.091010.161007.481008.24
2017-11-1013:001006.401009.541006.291009.09
2017-11-1012:301007.011008.741005.621006.63
2017-11-1012:00
2017-11-1011:301004.111004.111003.941003.94
2017-11-1011:001006.341007.251001.901004.11
2017-11-1010:301010.891012.261006.121006.39
2017-11-1010:001005.991010.661005.991010.66
2017-11-1009:301006.201006.731002.181005.92
2017-11-1009:001006.141010.371006.061006.08
2017-11-0915:001018.961019.051018.961019.05
2017-11-0914:301011.101021.811008.131018.82
2017-11-0914:001024.661024.711010.531011.46
2017-11-0913:301034.381035.061022.831024.36
2017-11-0913:001035.921036.761034.651034.65
2017-11-0912:301031.591036.161031.171035.87
2017-11-0912:00
2017-11-0911:301037.681037.791037.681037.79
2017-11-0911:001031.271037.931030.811037.70
2017-11-0910:301023.881031.431023.881031.32
2017-11-0910:001020.151023.851019.091023.80
2017-11-0909:301021.851022.371018.381020.05
2017-11-0909:001015.101021.801014.591021.80
2017-11-0815:001014.551014.551014.321014.32
2017-11-0814:301011.901014.551011.731014.13
2017-11-0814:001012.781013.661011.861011.90
2017-11-0813:301012.551013.671011.161012.91
2017-11-0813:001012.751013.141011.631012.36
2017-11-0812:301006.771013.161006.641012.68
2017-11-0812:00
2017-11-0811:301006.961006.961006.791006.79
2017-11-0811:001008.671008.671006.311006.93
2017-11-0810:301008.901011.061008.031008.68
2017-11-0810:001008.501010.311006.801008.50
2017-11-0809:301012.001013.681008.231008.50
2017-11-0809:001018.851018.851011.241012.33
2017-11-0715:001023.791023.791023.651023.65
2017-11-0714:301021.921023.981021.321023.24
2017-11-0714:001023.371024.861020.681021.95
2017-11-0713:301025.701027.151023.381023.38
2017-11-0713:001025.171025.941022.551025.90
2017-11-0712:301023.251026.081022.751025.19
2017-11-0712:00
2017-11-0711:301022.611022.611022.591022.59
2017-11-0711:001020.171024.781019.301022.65
2017-11-0710:301015.961020.461015.961020.46
2017-11-0710:001013.051015.821011.481015.79
2017-11-0709:301010.841015.371010.841013.02
2017-11-0709:001010.981013.001007.601010.60

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。 

Twitter