業種別株価指数 その他金融業 30分足 時系列データ

業種別株価指数 その他金融業
 
 
始値 
高値 
安値 
終値 
2017-03-2315:00590.39590.41590.39590.41
2017-03-2314:30589.39590.47589.19590.05
2017-03-2314:00589.44589.82589.08589.46
2017-03-2313:30588.91589.83588.70589.40
2017-03-2313:00589.54589.60588.49588.78
2017-03-2312:30588.90589.57588.29589.57
2017-03-2312:00
2017-03-2311:30588.67588.81588.67588.81
2017-03-2311:00589.16589.36588.40588.81
2017-03-2310:30587.83589.83587.72589.08
2017-03-2310:00588.49589.49587.51587.83
2017-03-2309:30587.71589.28586.79588.64
2017-03-2309:00587.27590.93586.45587.85
2017-03-2215:00588.74588.74588.39588.39
2017-03-2214:30590.14590.40588.49588.99
2017-03-2214:00589.28590.43589.21590.20
2017-03-2213:30589.68589.99588.94589.21
2017-03-2213:00588.88589.84588.74589.76
2017-03-2212:30589.41589.51588.59588.85
2017-03-2212:00
2017-03-2211:30589.28589.30589.28589.30
2017-03-2211:00590.60590.60588.82589.48
2017-03-2210:30590.75591.36590.17590.39
2017-03-2210:00591.35591.39589.74590.78
2017-03-2209:30590.79591.53590.06591.26
2017-03-2209:00586.02590.65586.02590.61
2017-03-2115:00596.04596.04596.02596.02
2017-03-2114:30596.84596.99596.04596.38
2017-03-2114:00596.42597.16596.27596.85
2017-03-2113:30596.79596.95596.32596.42
2017-03-2113:00597.04597.05596.60596.72
2017-03-2112:30597.50597.66596.84596.99
2017-03-2112:00
2017-03-2111:30597.14597.39597.14597.39
2017-03-2111:00597.75597.86596.61597.12
2017-03-2110:30596.60597.96596.53597.75
2017-03-2110:00596.39597.18596.13596.67
2017-03-2109:30597.42597.58596.44596.53
2017-03-2109:00599.06599.90596.75597.27
2017-03-1715:00603.23603.23603.12603.12
2017-03-1714:30603.09603.72602.77603.72
2017-03-1714:00602.24603.04601.86603.04
2017-03-1713:30602.39603.24602.14602.14
2017-03-1713:00603.41603.41602.29602.39
2017-03-1712:30602.78603.45602.21603.41
2017-03-1712:00
2017-03-1711:30602.76602.89602.76602.89
2017-03-1711:00604.10604.10602.60602.60
2017-03-1710:30605.11605.32604.01604.01
2017-03-1710:00604.39605.20603.73605.18
2017-03-1709:30605.17605.22604.13604.42
2017-03-1709:00604.68605.90604.25605.20
2017-03-1615:00608.72608.73608.72608.73
2017-03-1614:30608.17609.06607.66608.94
2017-03-1614:00609.35609.56607.83608.09
2017-03-1613:30608.90609.46608.65609.46
2017-03-1613:00609.72609.78608.87608.91
2017-03-1612:30608.84609.84608.22609.69
2017-03-1612:00
2017-03-1611:30608.43608.73608.43608.73
2017-03-1611:00608.80608.92607.29608.38
2017-03-1610:30609.41609.64608.73608.76
2017-03-1610:00606.96610.35606.79609.40
2017-03-1609:30607.15607.89606.88606.88
2017-03-1609:00602.54607.25601.62607.19
2017-03-1515:00606.56606.56606.55606.55
2017-03-1514:30605.12606.57605.03606.57
2017-03-1514:00605.16605.35604.83605.12
2017-03-1513:30605.12605.32604.76605.12
2017-03-1513:00604.34605.20604.34605.03
2017-03-1512:30604.42604.79604.04604.49
2017-03-1512:00
2017-03-1511:30604.27604.52604.27604.52
2017-03-1511:00604.63604.63604.16604.39
2017-03-1510:30604.19604.63604.05604.63
2017-03-1510:00603.70604.18603.41604.18
2017-03-1509:30602.01603.92601.96603.66
2017-03-1509:00603.40603.40600.63601.93
2017-03-1415:00605.97605.97605.61605.61
2017-03-1414:30605.40606.30605.19606.24
2017-03-1414:00605.57605.74605.20605.41
2017-03-1413:30605.53605.72605.16605.58
2017-03-1413:00605.68605.78605.21605.46
2017-03-1412:30605.83605.85605.15605.65
2017-03-1412:00
2017-03-1411:30605.71605.86605.71605.86
2017-03-1411:00605.16606.11605.08605.74
2017-03-1410:30605.54605.68605.00605.10
2017-03-1410:00606.78606.87605.46605.54
2017-03-1409:30605.43606.71605.24606.71
2017-03-1409:00607.62607.62604.72605.51
2017-03-1315:00605.22605.51605.22605.51
2017-03-1314:30605.66606.05605.28605.40
2017-03-1314:00605.60605.89605.36605.55
2017-03-1313:30605.90606.15605.42605.60
2017-03-1313:00605.99606.49605.78605.90
2017-03-1312:30605.23606.18605.14605.99
2017-03-1312:00
2017-03-1311:30604.74604.97604.74604.97
2017-03-1311:00603.68604.96603.68604.93
2017-03-1310:30604.25604.25603.48603.76
2017-03-1310:00603.81604.40603.63604.24
2017-03-1309:30603.71604.02603.37603.73
2017-03-1309:00602.83605.02602.83603.71
2017-03-1015:00604.80604.80604.78604.78
2017-03-1014:30603.81605.02603.65604.82
2017-03-1014:00604.10604.61603.34603.87
2017-03-1013:30603.37604.14602.87604.10
2017-03-1013:00603.28603.60603.05603.37
2017-03-1012:30604.08604.64603.18603.21
2017-03-1012:00
2017-03-1011:30603.74603.97603.74603.97
2017-03-1011:00603.71604.61603.70603.88
2017-03-1010:30602.80603.80602.49603.64
2017-03-1010:00602.46603.17602.29602.87
2017-03-1009:30603.57603.75602.28602.50
2017-03-1009:00602.98604.24602.46603.47
2017-03-0915:00598.62598.62598.59598.59
2017-03-0914:30598.49598.94598.49598.70
2017-03-0914:00599.00599.02598.23598.49
2017-03-0913:30598.68599.39598.68599.00
2017-03-0913:00598.49599.38598.15598.75
2017-03-0912:30598.38598.99598.33598.49
2017-03-0912:00
2017-03-0911:30598.62598.62598.61598.61
2017-03-0911:00598.10598.64597.73598.64
2017-03-0910:30599.85599.97598.20598.21
2017-03-0910:00601.11601.25599.19599.85
2017-03-0909:30601.14601.47600.54601.27
2017-03-0909:00601.02601.96599.93601.09
2017-03-0815:00596.54596.73596.54596.73
2017-03-0814:30597.14597.14596.10596.54
2017-03-0814:00596.89597.73596.52597.14
2017-03-0813:30597.11597.36596.67596.82
2017-03-0813:00597.79597.94596.86597.11
2017-03-0812:30598.62598.62597.32597.79
2017-03-0812:00
2017-03-0811:30599.07599.12599.07599.12
2017-03-0811:00598.96599.29598.36599.08
2017-03-0810:30597.78598.89597.11598.89
2017-03-0810:00599.36599.47597.52597.77
2017-03-0809:30600.22600.57599.19599.41
2017-03-0809:00600.04600.89598.92600.24
2017-03-0715:00601.70601.81601.70601.81
2017-03-0714:30600.59601.69600.52601.39
2017-03-0714:00600.96601.20600.52600.66
2017-03-0713:30600.62601.12600.57601.01
2017-03-0713:00601.35601.38600.56600.65
2017-03-0712:30602.36602.36601.08601.42
2017-03-0712:00
2017-03-0711:30602.36602.53602.36602.53
2017-03-0711:00603.01603.23602.19602.40
2017-03-0710:30603.82604.09603.15603.15
2017-03-0710:00603.94604.60603.89603.89
2017-03-0709:30602.84604.30602.64603.92
2017-03-0709:00602.39603.67601.56602.80
2017-03-0615:00602.88602.99602.88602.99
2017-03-0614:30604.22604.55602.43602.94
2017-03-0614:00604.44604.48603.55604.32
2017-03-0613:30604.33604.37603.67604.37
2017-03-0613:00603.56604.45603.51604.33
2017-03-0612:30603.11603.84603.00603.71
2017-03-0612:00
2017-03-0611:30603.75603.81603.75603.81
2017-03-0611:00604.19604.19603.52603.60
2017-03-0610:30603.89604.68603.86604.30
2017-03-0610:00603.45603.85603.01603.85
2017-03-0609:30603.72605.03603.37603.38
2017-03-0609:00602.55603.73601.89603.64
2017-03-0315:00603.97604.07603.97604.07
2017-03-0314:30602.31603.76601.76603.76
2017-03-0314:00602.75603.18602.17602.20
2017-03-0313:30602.77602.80602.08602.68
2017-03-0313:00603.09603.53602.58602.85
2017-03-0312:30605.10605.17602.61603.13
2017-03-0312:00
2017-03-0311:30605.92606.04605.92606.04
2017-03-0311:00605.55606.01605.26605.80
2017-03-0310:30606.39606.39605.34605.55
2017-03-0310:00606.00606.51605.36606.47
2017-03-0309:30607.85608.18606.05606.07
2017-03-0309:00606.72608.63606.72607.83
2017-03-0215:00609.53609.56609.53609.56
2017-03-0214:30609.85610.22609.29609.29
2017-03-0214:00609.85610.48609.31609.59
2017-03-0213:30610.79610.98609.53609.99
2017-03-0213:00611.55612.04610.76610.79
2017-03-0212:30612.54613.11611.49611.56
2017-03-0212:00
2017-03-0211:30613.82614.09613.82614.09
2017-03-0211:00613.73614.09612.63613.38
2017-03-0210:30612.31614.02612.12613.73
2017-03-0210:00611.80612.30611.38612.20
2017-03-0209:30612.29614.01611.72611.88
2017-03-0209:00610.87613.26609.74612.18
2017-03-0115:00600.54600.81600.54600.81
2017-03-0114:30601.22601.39600.12600.44
2017-03-0114:00600.53601.08600.13601.08
2017-03-0113:30599.89601.25599.89600.53
2017-03-0113:00598.86600.18598.81599.89
2017-03-0112:30598.76599.97597.90598.86
2017-03-0112:00
2017-03-0111:30596.34596.34596.24596.24
2017-03-0111:00596.04598.16594.23596.35
2017-03-0110:30599.99600.00596.03596.04
2017-03-0110:00600.51601.32598.69600.12
2017-03-0109:30600.79601.94600.52600.55
2017-03-0109:00600.08603.06598.27601.16
2017-02-2815:00598.32598.32598.23598.23
2017-02-2814:30601.98602.07599.10599.18
2017-02-2814:00601.77602.53601.57602.00
2017-02-2813:30602.59602.81601.69601.70
2017-02-2813:00603.43603.76602.58602.59
2017-02-2812:30604.41604.59602.69603.48
2017-02-2812:00
2017-02-2811:30604.67604.67604.56604.56
2017-02-2811:00603.72604.73603.72604.58
2017-02-2810:30604.00604.71603.58603.67
2017-02-2810:00601.71604.07601.71604.00
2017-02-2809:30602.35603.55601.22601.62
2017-02-2809:00599.92602.44599.88602.27
2017-02-2715:00598.28598.45598.28598.45
2017-02-2714:30598.51599.42598.12598.50
2017-02-2714:00599.63599.84598.42598.57
2017-02-2713:30600.34600.76599.44599.48
2017-02-2713:00600.31601.62600.18600.35
2017-02-2712:30600.63600.83599.43600.41
2017-02-2712:00
2017-02-2711:30598.54598.78598.54598.78
2017-02-2711:00597.43598.62597.30598.56
2017-02-2710:30597.30597.88595.94597.44
2017-02-2710:00600.03600.45596.28597.36
2017-02-2709:30600.06600.87599.71600.25
2017-02-2709:00600.53601.71598.06600.19
2017-02-2415:00605.90606.01605.90606.01
2017-02-2414:30605.46606.00604.71605.88
2017-02-2414:00606.43606.50605.53605.53
2017-02-2413:30606.19606.52606.09606.41
2017-02-2413:00607.39607.53604.88606.22
2017-02-2412:30608.17608.52607.19607.39
2017-02-2412:00
2017-02-2411:30609.19609.19609.05609.05
2017-02-2411:00609.19609.46608.54609.40
2017-02-2410:30609.30609.49608.04609.12
2017-02-2410:00608.88609.87607.97609.47
2017-02-2409:30605.55609.37605.55609.01
2017-02-2409:00601.55606.27601.17605.61
2017-02-2315:00604.26604.26603.97603.97
2017-02-2314:30603.65604.40603.30604.19
2017-02-2314:00603.89603.99603.03603.63
2017-02-2313:30603.43604.99603.43604.06
2017-02-2313:00602.93603.48602.63603.37
2017-02-2312:30603.21603.46602.39602.86
2017-02-2312:00
2017-02-2311:30603.05603.19603.05603.19
2017-02-2311:00601.50603.16601.50603.02
2017-02-2310:30601.72602.24601.50601.56
2017-02-2310:00600.86601.89600.20601.71
2017-02-2309:30603.44603.74600.79600.79
2017-02-2309:00606.18606.69603.30603.30
2017-02-2215:00606.79607.00606.79607.00
2017-02-2214:30606.59606.80605.53606.26
2017-02-2214:00606.50607.07606.36606.58
2017-02-2213:30606.63606.69606.02606.52
2017-02-2213:00607.37607.37606.70606.70
2017-02-2212:30607.47607.64606.23607.28
2017-02-2212:00
2017-02-2211:30607.06607.06607.06607.06
2017-02-2211:00606.56607.50606.56607.08
2017-02-2210:30609.36609.54606.55606.65
2017-02-2210:00610.27610.28608.75609.36
2017-02-2209:30608.49610.56608.49610.34
2017-02-2209:00612.79612.79608.47608.51
2017-02-2115:00609.56609.93609.56609.93
2017-02-2114:30609.56609.83609.19609.64
2017-02-2114:00608.88609.73608.88609.64
2017-02-2113:30608.67609.38608.47608.90
2017-02-2113:00608.52608.99608.44608.69
2017-02-2112:30609.52609.52608.44608.52
2017-02-2112:00
2017-02-2111:30607.77607.77607.64607.64
2017-02-2111:00607.16607.98607.16607.73
2017-02-2110:30607.03607.43606.93607.16
2017-02-2110:00606.41607.60606.30607.03
2017-02-2109:30606.10606.50605.88606.40
2017-02-2109:00605.33606.53604.76606.10
2017-02-2015:00605.67605.67605.54605.54
2017-02-2014:30605.10606.03605.10605.65
2017-02-2014:00604.99605.45604.81605.14
2017-02-2013:30604.92605.19604.62604.99
2017-02-2013:00605.14605.37604.57604.83
2017-02-2012:30604.53605.37604.25605.15
2017-02-2012:00
2017-02-2011:30603.77603.97603.77603.97
2017-02-2011:00603.15604.13603.15603.85
2017-02-2010:30603.29603.55603.04603.13
2017-02-2010:00603.05603.61602.93603.30
2017-02-2009:30601.66603.17601.66603.04
2017-02-2009:00603.72603.82601.50601.69
2017-02-1715:00603.37603.46603.37603.46
2017-02-1714:30603.36603.36602.00603.16
2017-02-1714:00603.02603.36602.68603.31
2017-02-1713:30602.31603.35602.31603.05
2017-02-1713:00602.13602.92602.06602.31
2017-02-1712:30602.70603.04601.89602.20
2017-02-1712:00
2017-02-1711:30602.85602.85602.60602.60
2017-02-1711:00602.74602.98601.98602.95
2017-02-1710:30603.20603.64602.32602.82
2017-02-1710:00602.21603.20601.15603.17
2017-02-1709:30600.92602.22600.59602.14
2017-02-1709:00601.68602.53600.91600.91
2017-02-1615:00601.32601.54601.32601.54
2017-02-1614:30600.45601.44599.87601.34
2017-02-1614:00600.34601.42600.07600.53
2017-02-1613:30600.24600.47599.70600.37
2017-02-1613:00600.16600.70599.91600.11
2017-02-1612:30599.27600.41598.20600.13
2017-02-1612:00
2017-02-1611:30599.23599.25599.23599.25
2017-02-1611:00597.07600.06596.97599.33
2017-02-1610:30601.86602.14596.81597.07
2017-02-1610:00602.20602.28601.60601.88
2017-02-1609:30601.83603.04601.63602.32
2017-02-1609:00603.50603.81601.01601.84

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