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 
2017-10-2315:00687.93688.03687.93688.03
2017-10-2314:30689.13689.13687.57688.17
2017-10-2314:00689.44689.44688.69689.13
2017-10-2313:30689.13689.59688.68689.42
2017-10-2313:00688.99689.79688.71689.13
2017-10-2312:30689.17689.39688.14689.03
2017-10-2312:00
2017-10-2311:30689.22689.29689.22689.29
2017-10-2311:00688.80689.62688.27689.13
2017-10-2310:30689.84690.19688.68688.77
2017-10-2310:00689.63690.48688.73689.82
2017-10-2309:30691.23691.33689.54689.71
2017-10-2309:00694.29694.29691.17691.17
2017-10-2015:00685.25685.25684.98684.98
2017-10-2014:30685.12685.95684.74685.21
2017-10-2014:00684.23685.30683.89685.13
2017-10-2013:30684.53684.85683.96684.24
2017-10-2013:00686.40686.48684.47684.52
2017-10-2012:30686.54687.23686.18686.43
2017-10-2012:00
2017-10-2011:30686.75686.76686.75686.76
2017-10-2011:00687.50687.97686.69686.72
2017-10-2010:30686.80687.78686.61687.51
2017-10-2010:00688.44688.49686.60686.84
2017-10-2009:30686.18688.58686.18688.31
2017-10-2009:00686.07687.02685.87686.14
2017-10-1915:00688.94689.00688.94689.00
2017-10-1914:30688.54689.17687.64688.77
2017-10-1914:00689.43689.66688.64688.64
2017-10-1913:30689.08689.81688.47689.64
2017-10-1913:00688.75689.42687.89688.83
2017-10-1912:30691.74691.74688.75688.75
2017-10-1912:00
2017-10-1911:30692.47692.52692.47692.52
2017-10-1911:00691.00693.14691.00692.57
2017-10-1910:30691.08691.28690.31691.02
2017-10-1910:00690.23691.74690.14691.03
2017-10-1909:30691.72691.78689.24690.18
2017-10-1909:00693.28693.28689.45691.74
2017-10-1815:00689.48689.50689.48689.50
2017-10-1814:30689.71690.20688.90689.46
2017-10-1814:00689.67690.30688.73689.86
2017-10-1813:30689.94690.62689.13689.73
2017-10-1813:00690.32690.69689.83689.94
2017-10-1812:30691.50691.79690.04690.28
2017-10-1812:00
2017-10-1811:30691.65691.78691.65691.78
2017-10-1811:00692.11692.39691.14691.52
2017-10-1810:30691.70692.40691.10692.11
2017-10-1810:00690.78691.99690.39691.70
2017-10-1809:30690.39690.82688.67690.66
2017-10-1809:00691.17692.83690.38690.81
2017-10-1715:00690.45690.54690.45690.54
2017-10-1714:30690.10690.60689.54690.41
2017-10-1714:00689.35690.23689.13690.10
2017-10-1713:30690.23690.69689.26689.36
2017-10-1713:00689.58690.40689.45690.24
2017-10-1712:30688.30690.36688.27689.54
2017-10-1712:00
2017-10-1711:30687.94688.00687.94688.00
2017-10-1711:00687.77689.26687.67688.01
2017-10-1710:30688.46689.59687.48687.84
2017-10-1710:00692.53692.72688.59688.59
2017-10-1709:30693.01693.76691.53692.51
2017-10-1709:00696.93697.89693.05693.05
2017-10-1615:00691.03691.03690.94690.94
2017-10-1614:30692.54692.54690.93691.14
2017-10-1614:00694.01694.37692.21692.58
2017-10-1613:30694.16694.70693.49694.04
2017-10-1613:00693.45694.74693.13694.16
2017-10-1612:30693.46693.61692.35693.32
2017-10-1612:00
2017-10-1611:30693.40693.83693.40693.83
2017-10-1611:00692.28693.47691.91693.25
2017-10-1610:30692.04692.58691.12692.24
2017-10-1610:00692.78693.25691.68692.04
2017-10-1609:30692.95694.36692.54693.14
2017-10-1609:00689.49693.98688.82693.11
2017-10-1315:00687.00687.00686.93686.93
2017-10-1314:30686.85687.40686.46686.71
2017-10-1314:00688.39688.50685.89686.83
2017-10-1313:30687.81688.42687.63688.35
2017-10-1313:00686.86689.77686.34687.63
2017-10-1312:30685.31687.02684.28686.47
2017-10-1312:00
2017-10-1311:30684.70684.93684.70684.93
2017-10-1311:00685.45685.55684.46684.69
2017-10-1310:30683.82685.77683.77685.40
2017-10-1310:00683.41683.87682.43683.78
2017-10-1309:30681.66683.78681.66683.41
2017-10-1309:00677.14684.24677.14681.71
2017-10-1215:00677.69677.83677.69677.83
2017-10-1214:30675.87678.11675.67677.88
2017-10-1214:00677.35677.82676.13676.13
2017-10-1213:30676.59677.43676.48677.35
2017-10-1213:00676.71677.02676.45676.59
2017-10-1212:30676.16676.79675.96676.68
2017-10-1212:00
2017-10-1211:30676.15676.15676.14676.14
2017-10-1211:00675.92676.50675.59676.07
2017-10-1210:30674.16675.87674.09675.73
2017-10-1210:00673.50674.46672.95674.16
2017-10-1209:30674.22674.73672.31673.48
2017-10-1209:00674.50674.99673.09674.16
2017-10-1115:00669.35669.50669.35669.50
2017-10-1114:30669.66670.13668.83669.22
2017-10-1114:00669.80670.02669.53669.67
2017-10-1113:30669.85670.32669.76669.81
2017-10-1113:00670.25670.35669.66669.86
2017-10-1112:30670.04670.54669.59670.37
2017-10-1112:00
2017-10-1111:30669.76669.77669.76669.77
2017-10-1111:00669.48670.52669.48670.01
2017-10-1110:30669.86669.99669.34669.50
2017-10-1110:00668.01670.05668.01669.84
2017-10-1109:30668.17668.53667.87667.98
2017-10-1109:00670.67670.67668.17668.17
2017-10-1015:00670.20670.40670.20670.40
2017-10-1014:30670.09670.60669.32669.90
2017-10-1014:00670.04670.23669.23670.04
2017-10-1013:30668.82670.46668.34670.41
2017-10-1013:00666.88668.73666.79668.68
2017-10-1012:30667.25667.46666.63666.89
2017-10-1012:00
2017-10-1011:30667.73667.73667.52667.52
2017-10-1011:00666.10668.09666.10667.74
2017-10-1010:30666.55666.72665.64666.02
2017-10-1010:00664.48666.68664.48666.46
2017-10-1009:30664.89665.19664.31664.54
2017-10-1009:00666.85667.09663.90664.92
2017-10-0615:00667.55667.77667.55667.77
2017-10-0614:30667.95667.98667.20667.42
2017-10-0614:00668.93668.99667.73667.90
2017-10-0613:30668.94669.76668.69668.86
2017-10-0613:00668.07669.23668.04668.90
2017-10-0612:30667.61668.10667.17668.02
2017-10-0612:00
2017-10-0611:30667.48667.48667.41667.41
2017-10-0611:00667.85667.91667.25667.45
2017-10-0610:30668.47668.47667.42667.87
2017-10-0610:00668.73669.21667.89668.46
2017-10-0609:30667.86668.87667.49668.80
2017-10-0609:00669.39669.59667.80667.80
2017-10-0515:00666.57666.57666.52666.52
2017-10-0514:30666.21666.95665.90666.84
2017-10-0514:00666.94666.99666.22666.30
2017-10-0513:30667.26667.31666.16666.93
2017-10-0513:00666.94667.56666.63667.26
2017-10-0512:30666.51667.42666.34666.93
2017-10-0512:00
2017-10-0511:30666.60666.88666.60666.88
2017-10-0511:00665.82666.36665.76666.30
2017-10-0510:30665.95666.66665.82665.82
2017-10-0510:00665.24666.06665.01665.95
2017-10-0509:30666.92666.92664.64665.32
2017-10-0509:00667.23669.26666.74666.77
2017-10-0415:00668.09668.33668.09668.33
2017-10-0414:30667.05668.01667.04667.85
2017-10-0414:00669.16669.18666.57666.98
2017-10-0413:30669.74670.00669.23669.33
2017-10-0413:00670.29670.53669.26669.85
2017-10-0412:30671.00671.45670.32670.35
2017-10-0412:00
2017-10-0411:30671.08671.27671.08671.27
2017-10-0411:00668.95670.67668.95670.53
2017-10-0410:30667.53669.11667.00668.98
2017-10-0410:00666.42667.74666.10667.54
2017-10-0409:30668.12668.70666.10666.53
2017-10-0409:00667.05668.17665.38668.13
2017-10-0315:00663.63663.63663.41663.41
2017-10-0314:30662.54663.83662.47663.55
2017-10-0314:00662.01662.82661.94662.72
2017-10-0313:30661.47662.16661.31662.01
2017-10-0313:00662.06662.39661.49661.64
2017-10-0312:30663.15663.73661.95662.11
2017-10-0312:00
2017-10-0311:30663.19663.19663.13663.13
2017-10-0311:00662.67663.33662.44663.05
2017-10-0310:30660.37662.82660.35662.71
2017-10-0310:00659.60660.91659.53660.40
2017-10-0309:30659.89659.97658.56659.52
2017-10-0309:00660.98662.11659.65659.89
2017-10-0215:00658.63658.72658.63658.72
2017-10-0214:30658.34658.58657.70658.58
2017-10-0214:00657.12658.46657.12658.34
2017-10-0213:30657.73658.15657.04657.04
2017-10-0213:00658.44658.58657.67657.69
2017-10-0212:30657.47658.72657.47658.50
2017-10-0212:00
2017-10-0211:30657.20657.20657.16657.16
2017-10-0211:00657.50658.05656.82657.25
2017-10-0210:30657.53658.70657.34657.55
2017-10-0210:00657.77658.11656.90657.41
2017-10-0209:30658.02659.05657.10657.72
2017-10-0209:00660.12660.12658.01658.01
2017-09-2915:00659.59659.59659.58659.58
2017-09-2914:30659.41659.55658.37659.52
2017-09-2914:00658.51660.05658.51659.45
2017-09-2913:30659.09659.74658.41658.51
2017-09-2913:00658.14659.35658.14659.09
2017-09-2912:30656.79658.25656.70658.17
2017-09-2912:00
2017-09-2911:30656.53656.53656.51656.51
2017-09-2911:00655.55656.72655.18656.72
2017-09-2910:30655.70655.80655.19655.47
2017-09-2910:00656.14656.50655.63655.71
2017-09-2909:30654.36656.40654.34656.34
2017-09-2909:00652.92655.21652.55654.21
2017-09-2815:00654.61654.65654.61654.65
2017-09-2814:30653.48654.77653.28654.56
2017-09-2814:00653.58654.05652.50653.48
2017-09-2813:30652.79653.69652.75653.57
2017-09-2813:00653.66654.10652.74652.84
2017-09-2812:30650.66653.85650.08653.66
2017-09-2812:00
2017-09-2811:30650.94651.16650.94651.16
2017-09-2811:00651.15651.31650.25651.03
2017-09-2810:30651.75651.91650.52651.14
2017-09-2810:00652.41652.41651.50651.63
2017-09-2809:30652.05652.80651.30652.33
2017-09-2809:00654.83654.83651.95652.07
2017-09-2715:00649.42649.42649.18649.18
2017-09-2714:30648.11649.01647.98649.01
2017-09-2714:00649.67649.83648.03648.10
2017-09-2713:30648.76649.74648.64649.74
2017-09-2713:00648.21649.46648.21648.65
2017-09-2712:30648.86648.86647.73648.21
2017-09-2712:00
2017-09-2711:30647.85647.99647.85647.99
2017-09-2711:00647.33648.17647.13647.86
2017-09-2710:30647.28647.96646.16647.28
2017-09-2710:00646.48647.41646.00647.21
2017-09-2709:30647.35648.27646.14646.48
2017-09-2709:00649.33649.59646.87647.30
2017-09-2615:00654.53654.58654.53654.58
2017-09-2614:30653.28654.73653.19654.71
2017-09-2614:00653.30653.93653.26653.50
2017-09-2613:30652.14653.36652.12653.30
2017-09-2613:00652.84652.94651.96652.10
2017-09-2612:30652.97653.04652.09652.87
2017-09-2612:00
2017-09-2611:30653.14653.26653.14653.26
2017-09-2611:00651.62653.26651.49652.96
2017-09-2610:30652.17652.58651.43651.62
2017-09-2610:00653.19653.19651.48652.09
2017-09-2609:30653.39654.03652.98653.29
2017-09-2609:00653.66654.16652.42653.41
2017-09-2515:00656.30656.42656.30656.42
2017-09-2514:30655.46656.85655.46656.35
2017-09-2514:00655.87656.36655.30655.37
2017-09-2513:30655.63656.05655.63655.90
2017-09-2513:00655.93656.47655.52655.63
2017-09-2512:30655.08656.01654.78655.93
2017-09-2512:00
2017-09-2511:30656.13656.13656.11656.11
2017-09-2511:00654.64656.26654.27656.05
2017-09-2510:30654.84654.84653.99654.64
2017-09-2510:00655.08655.42654.50654.84
2017-09-2509:30654.20655.66654.20655.26
2017-09-2509:00656.26656.32653.77654.26
2017-09-2215:00652.85652.85652.82652.82
2017-09-2214:30652.36653.37652.18652.80
2017-09-2214:00651.83652.24651.77652.14
2017-09-2213:30650.15651.87650.15651.64
2017-09-2213:00650.50650.67649.98650.15
2017-09-2212:30649.79651.04649.51650.38
2017-09-2212:00
2017-09-2211:30650.34650.38650.34650.38
2017-09-2211:00651.35651.35649.72650.28
2017-09-2210:30650.11651.48650.10651.42
2017-09-2210:00650.90651.41649.06649.96
2017-09-2209:30653.55653.65650.16650.90
2017-09-2209:00652.25655.77651.84653.41
2017-09-2115:00649.14649.14649.05649.05
2017-09-2114:30649.11649.62648.48649.39
2017-09-2114:00650.43650.43649.11649.12
2017-09-2113:30651.72651.86650.30650.41
2017-09-2113:00652.18652.27650.88651.80
2017-09-2112:30653.37653.47651.20652.17
2017-09-2112:00
2017-09-2111:30654.21654.25654.21654.25
2017-09-2111:00653.47654.32653.04654.09
2017-09-2110:30652.02653.79652.02653.51
2017-09-2110:00651.32652.38651.05651.99
2017-09-2109:30650.19651.94649.85651.31
2017-09-2109:00651.04651.64649.84650.22
2017-09-2015:00647.18647.18647.03647.03
2017-09-2014:30647.61647.74646.45647.29
2017-09-2014:00647.28648.08647.15647.63
2017-09-2013:30646.55647.38646.49647.28
2017-09-2013:00646.67647.69646.47646.63
2017-09-2012:30647.75647.99646.21646.67
2017-09-2012:00
2017-09-2011:30646.27646.30646.27646.30
2017-09-2011:00646.81646.85645.87646.23
2017-09-2010:30647.41647.94646.67646.94
2017-09-2010:00647.03647.76646.64647.48
2017-09-2009:30647.33648.13646.55647.04
2017-09-2009:00646.25648.78646.25647.21
2017-09-1915:00647.12647.12647.07647.07
2017-09-1914:30647.28647.38646.44647.29
2017-09-1914:00646.45647.27645.68647.27
2017-09-1913:30644.45646.54644.37646.41
2017-09-1913:00644.12644.52643.95644.37
2017-09-1912:30644.33644.33643.49644.05
2017-09-1912:00
2017-09-1911:30645.01645.01644.95644.95
2017-09-1911:00644.17645.05643.52644.84
2017-09-1910:30642.37644.23642.37644.23
2017-09-1910:00642.85642.98642.33642.45
2017-09-1909:30642.96643.65642.31642.65
2017-09-1909:00638.94643.14637.59643.11
2017-09-1515:00629.08629.34629.08629.34
2017-09-1514:30629.10629.73628.10628.63
2017-09-1514:00629.06630.02628.88628.99
2017-09-1513:30630.82630.89629.11629.11
2017-09-1513:00630.27631.31630.25630.81
2017-09-1512:30627.21630.83627.21630.23
2017-09-1512:00
2017-09-1511:30626.53626.53626.49626.49
2017-09-1511:00625.76626.54625.76626.53
2017-09-1510:30625.53626.23625.45625.69
2017-09-1510:00623.79625.67623.79625.51
2017-09-1509:30623.61624.29622.97623.75
2017-09-1509:00621.80623.95621.23623.42

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