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 
2017-06-2315:00649.58649.58649.40649.40
2017-06-2314:30649.08649.46648.64649.24
2017-06-2314:00648.94649.38648.67649.13
2017-06-2313:30649.59649.88648.91648.99
2017-06-2313:00650.05650.52649.44649.63
2017-06-2312:30649.87650.20649.17650.20
2017-06-2312:00
2017-06-2311:30648.54648.54648.43648.43
2017-06-2311:00649.22649.43648.41648.61
2017-06-2310:30649.53649.68649.16649.42
2017-06-2310:00649.21650.10648.54649.54
2017-06-2309:30648.28649.48647.84649.07
2017-06-2309:00647.02649.17646.45648.29
2017-06-2215:00644.32644.32643.92643.92
2017-06-2214:30644.72645.38643.78644.43
2017-06-2214:00644.09644.68643.79644.65
2017-06-2213:30644.95645.13643.80644.10
2017-06-2213:00645.14645.36644.84644.94
2017-06-2212:30644.80646.50644.80645.11
2017-06-2212:00
2017-06-2211:30644.64644.64644.63644.63
2017-06-2211:00645.94646.20644.30644.77
2017-06-2210:30645.87646.12645.60645.79
2017-06-2210:00644.62646.05644.62645.91
2017-06-2209:30645.63645.69644.26644.62
2017-06-2209:00643.88645.69643.88645.66
2017-06-2115:00645.11645.22645.11645.22
2017-06-2114:30646.50646.51645.18645.18
2017-06-2114:00646.91647.66646.52646.58
2017-06-2113:30647.58647.93646.34646.84
2017-06-2113:00646.17647.69646.17647.59
2017-06-2112:30645.46646.17644.54646.17
2017-06-2112:00
2017-06-2111:30646.59646.65646.59646.65
2017-06-2111:00646.27646.70645.89646.30
2017-06-2110:30645.82647.09645.47646.34
2017-06-2110:00645.98646.71645.49645.90
2017-06-2109:30643.76646.44642.28645.91
2017-06-2109:00644.53645.17642.55643.95
2017-06-2015:00645.18645.18644.95644.95
2017-06-2014:30646.43646.73645.45645.45
2017-06-2014:00647.13647.43646.36646.41
2017-06-2013:30647.42647.42646.70647.13
2017-06-2013:00647.65647.84647.37647.37
2017-06-2012:30648.41648.73647.72647.72
2017-06-2012:00
2017-06-2011:30648.07648.12648.07648.12
2017-06-2011:00648.35648.63647.61648.17
2017-06-2010:30649.51650.04648.20648.39
2017-06-2010:00648.03649.64648.03649.47
2017-06-2009:30648.47648.82647.43648.07
2017-06-2009:00648.63649.88647.59648.59
2017-06-1915:00644.49644.49644.19644.19
2017-06-1914:30644.64644.96644.07644.62
2017-06-1914:00644.73645.22644.42644.76
2017-06-1913:30644.34644.75644.07644.69
2017-06-1913:00643.95644.64643.70644.41
2017-06-1912:30643.78644.35643.49644.17
2017-06-1912:00
2017-06-1911:30643.76643.76643.73643.73
2017-06-1911:00643.30644.09643.30643.63
2017-06-1910:30642.28643.67642.22643.33
2017-06-1910:00641.17643.09641.17642.16
2017-06-1909:30641.43642.07640.34641.14
2017-06-1909:00641.13642.24637.90641.10
2017-06-1615:00641.10641.10640.97640.97
2017-06-1614:30639.68641.24638.43641.24
2017-06-1614:00640.01640.59639.34639.70
2017-06-1613:30640.14641.15639.78639.94
2017-06-1613:00640.06640.61639.44640.14
2017-06-1612:30642.49643.38639.66640.11
2017-06-1612:00
2017-06-1611:30639.62639.62639.56639.56
2017-06-1611:00639.91640.13638.90639.66
2017-06-1610:30637.86640.83637.54639.91
2017-06-1610:00639.29639.29637.35637.87
2017-06-1609:30640.64641.34637.98639.34
2017-06-1609:00640.03642.87639.84640.91
2017-06-1515:00637.34637.34637.07637.07
2017-06-1514:30637.36638.69637.27637.87
2017-06-1514:00635.28637.28635.28637.28
2017-06-1513:30635.79635.81635.02635.29
2017-06-1513:00633.28635.99633.14635.90
2017-06-1512:30633.31633.60632.00633.26
2017-06-1512:00
2017-06-1511:30633.08633.08633.05633.05
2017-06-1511:00632.02633.02630.83632.97
2017-06-1510:30633.32633.56630.85632.15
2017-06-1510:00637.81637.99632.69633.52
2017-06-1509:30637.44639.00637.22637.66
2017-06-1509:00633.79638.00632.94637.43
2017-06-1415:00638.15638.15637.88637.88
2017-06-1414:30639.56639.80638.23638.23
2017-06-1414:00639.70640.10639.43639.55
2017-06-1413:30639.83640.01639.30639.81
2017-06-1413:00638.63640.10638.62639.82
2017-06-1412:30638.17639.13638.11638.58
2017-06-1412:00
2017-06-1411:30637.54637.69637.54637.69
2017-06-1411:00639.32639.46636.90637.56
2017-06-1410:30638.83639.49638.41639.33
2017-06-1410:00638.85639.23638.62638.87
2017-06-1409:30640.48640.48637.52638.67
2017-06-1409:00640.82641.65639.46640.63
2017-06-1315:00634.93634.95634.93634.95
2017-06-1314:30635.95636.31634.83634.95
2017-06-1314:00636.55636.62635.41635.88
2017-06-1313:30637.06637.37636.72636.74
2017-06-1313:00637.84637.84636.86637.07
2017-06-1312:30637.68638.08637.09637.84
2017-06-1312:00
2017-06-1311:30637.00637.18637.00637.18
2017-06-1311:00636.92638.03636.74636.93
2017-06-1310:30635.26637.02634.94636.84
2017-06-1310:00632.51635.33632.45635.33
2017-06-1309:30631.40632.62630.87632.43
2017-06-1309:00630.02632.03629.49631.56
2017-06-1215:00629.88629.88629.82629.82
2017-06-1214:30629.76630.58629.60630.34
2017-06-1214:00630.04630.10629.29629.93
2017-06-1213:30629.77630.11629.44630.04
2017-06-1213:00631.39631.39629.32629.68
2017-06-1212:30630.97631.70629.98631.39
2017-06-1212:00
2017-06-1211:30631.40631.40631.31631.31
2017-06-1211:00631.03631.76630.62631.38
2017-06-1210:30630.18631.24630.02631.06
2017-06-1210:00627.99630.31627.88630.17
2017-06-1209:30631.26631.26627.64627.90
2017-06-1209:00627.58634.11627.50631.44
2017-06-0915:00631.17631.35631.17631.35
2017-06-0914:30631.26631.53630.26630.89
2017-06-0914:00630.48631.84630.26631.20
2017-06-0913:30631.44631.61629.50630.52
2017-06-0913:00631.70632.00630.82631.44
2017-06-0912:30631.51631.82631.24631.72
2017-06-0912:00
2017-06-0911:30631.39631.44631.39631.44
2017-06-0911:00630.28631.47629.01631.47
2017-06-0910:30630.93631.09630.20630.38
2017-06-0910:00628.70633.13628.59631.11
2017-06-0909:30629.21630.48628.74628.74
2017-06-0909:00630.52633.22628.67629.22
2017-06-0815:00631.75631.84631.75631.84
2017-06-0814:30632.40633.09631.38631.58
2017-06-0814:00636.91636.91632.30632.56
2017-06-0813:30635.50637.39634.41636.98
2017-06-0813:00635.68635.75635.12635.49
2017-06-0812:30636.01636.21634.94635.69
2017-06-0812:00
2017-06-0811:30635.62635.81635.62635.81
2017-06-0811:00636.12636.21635.59635.59
2017-06-0810:30636.26637.05636.10636.11
2017-06-0810:00636.74637.16635.85636.34
2017-06-0809:30635.59637.59635.59636.79
2017-06-0809:00636.83638.78634.67635.59
2017-06-0715:00634.09634.09633.86633.86
2017-06-0714:30634.16634.54633.13634.40
2017-06-0714:00634.41635.27633.79634.16
2017-06-0713:30633.31634.97633.05634.43
2017-06-0713:00632.21633.50632.17633.33
2017-06-0712:30630.96632.16630.53631.86
2017-06-0712:00
2017-06-0711:30630.47630.49630.47630.49
2017-06-0711:00630.86631.22630.33630.33
2017-06-0710:30630.22630.92629.76630.81
2017-06-0710:00629.23631.52629.23630.29
2017-06-0709:30629.92630.32628.72629.20
2017-06-0709:00631.06632.36628.47629.97
2017-06-0615:00629.92629.99629.92629.99
2017-06-0614:30632.33632.41629.45630.10
2017-06-0614:00633.38633.50632.56632.56
2017-06-0613:30633.44633.94633.28633.39
2017-06-0613:00632.06633.63632.05633.48
2017-06-0612:30633.08633.90631.98632.08
2017-06-0612:00
2017-06-0611:30633.09633.26633.09633.26
2017-06-0611:00633.97633.98632.95633.22
2017-06-0610:30635.08635.16633.50634.04
2017-06-0610:00632.63635.16632.63635.16
2017-06-0609:30632.73633.55632.33632.48
2017-06-0609:00630.43632.78629.30632.78
2017-06-0515:00635.63635.63635.54635.54
2017-06-0514:30635.89636.29635.06635.96
2017-06-0514:00636.40637.10635.92635.93
2017-06-0513:30635.80636.63635.59636.59
2017-06-0513:00635.86636.34635.61635.95
2017-06-0512:30636.35637.05635.45635.86
2017-06-0512:00
2017-06-0511:30636.15636.30636.15636.30
2017-06-0511:00634.92636.48634.92636.10
2017-06-0510:30634.12635.00633.86634.85
2017-06-0510:00633.05634.30632.59633.99
2017-06-0509:30633.04633.61632.68633.07
2017-06-0509:00635.99635.99631.61632.97
2017-06-0215:00637.83638.12637.83638.12
2017-06-0214:30637.57638.50637.41638.16
2017-06-0214:00637.33638.17636.34637.63
2017-06-0213:30636.47637.59636.47637.40
2017-06-0213:00635.77636.75635.65636.34
2017-06-0212:30634.80636.30634.80635.74
2017-06-0212:00
2017-06-0211:30633.75633.82633.75633.82
2017-06-0211:00633.22634.71633.12633.83
2017-06-0210:30632.54633.93632.43633.22
2017-06-0210:00631.88632.59631.66632.59
2017-06-0209:30630.79632.14630.32631.76
2017-06-0209:00628.63632.69628.63630.91
2017-06-0115:00625.00625.05625.00625.05
2017-06-0114:30623.97624.95623.93624.68
2017-06-0114:00622.91624.20622.60624.00
2017-06-0113:30623.66623.95622.68623.06
2017-06-0113:00624.22624.49623.34623.57
2017-06-0112:30624.35624.69623.77624.23
2017-06-0112:00
2017-06-0111:30624.63624.63624.53624.53
2017-06-0111:00621.77624.62621.77624.55
2017-06-0110:30624.27624.28621.62621.77
2017-06-0110:00623.06625.05622.73624.52
2017-06-0109:30623.62623.62621.74623.08
2017-06-0109:00615.60623.69615.60623.55
2017-05-3115:00613.75614.16613.75614.16
2017-05-3114:30612.12613.44611.91612.71
2017-05-3114:00613.02613.36612.18612.18
2017-05-3113:30613.15614.07612.75612.90
2017-05-3113:00612.57613.15612.13613.15
2017-05-3112:30612.25612.63612.09612.55
2017-05-3112:00
2017-05-3111:30612.53612.63612.53612.63
2017-05-3111:00613.28613.52612.17612.32
2017-05-3110:30613.81613.91613.11613.40
2017-05-3110:00614.54615.06613.77613.81
2017-05-3109:30613.37614.83613.10614.61
2017-05-3109:00615.90615.90613.33613.39
2017-05-3015:00618.67618.80618.67618.80
2017-05-3014:30618.28619.13617.60618.84
2017-05-3014:00617.28618.44617.18618.30
2017-05-3013:30617.13617.45616.65617.29
2017-05-3013:00616.49617.65616.49617.25
2017-05-3012:30615.37616.99615.00616.42
2017-05-3012:00
2017-05-3011:30614.40614.40614.19614.19
2017-05-3011:00614.70615.00614.21614.44
2017-05-3010:30615.61615.61614.47614.70
2017-05-3010:00616.21616.47614.89615.54
2017-05-3009:30617.38617.66616.10616.21
2017-05-3009:00614.96617.34614.86617.34
2017-05-2915:00616.11616.11615.97615.97
2017-05-2914:30616.84617.27616.07616.36
2017-05-2914:00617.94618.12616.91616.91
2017-05-2913:30618.05618.70617.80617.91
2017-05-2913:00617.32617.97617.18617.97
2017-05-2912:30617.10618.23617.08617.33
2017-05-2912:00
2017-05-2911:30616.95617.07616.95617.07
2017-05-2911:00617.07617.29616.29617.03
2017-05-2910:30617.67617.67616.57617.10
2017-05-2910:00616.64617.74616.13617.59
2017-05-2909:30615.89617.66615.89616.64
2017-05-2909:00617.99618.64614.54615.96
2017-05-2615:00620.37620.37619.98619.98
2017-05-2614:30621.06621.43619.84620.43
2017-05-2614:00621.65621.65620.34621.05
2017-05-2613:30621.93622.08621.58621.58
2017-05-2613:00621.49621.94621.29621.94
2017-05-2612:30621.59621.65620.82621.53
2017-05-2612:00
2017-05-2611:30622.23622.35622.23622.35
2017-05-2611:00622.82623.00621.65622.11
2017-05-2610:30622.80623.20622.57622.77
2017-05-2610:00622.50622.79622.11622.79
2017-05-2609:30623.05623.05621.85622.45
2017-05-2609:00621.09623.00620.90622.91
2017-05-2515:00622.74622.84622.74622.84
2017-05-2514:30622.58623.23622.50622.78
2017-05-2514:00621.88622.69621.88622.68
2017-05-2513:30622.00622.14621.50621.95
2017-05-2513:00623.22623.22621.63621.98
2017-05-2512:30622.79623.29622.29623.23
2017-05-2512:00
2017-05-2511:30623.17623.22623.17623.22
2017-05-2511:00622.13623.37621.85623.17
2017-05-2510:30620.70622.79620.70622.16
2017-05-2510:00619.09620.62618.70620.62
2017-05-2509:30617.54619.54617.54619.07
2017-05-2509:00616.81618.93616.68617.56
2017-05-2415:00618.48618.48618.45618.45
2017-05-2414:30617.64618.43617.55618.42
2017-05-2414:00617.26617.99617.21617.79
2017-05-2413:30617.64618.16617.04617.14
2017-05-2413:00618.74618.96617.61617.61
2017-05-2412:30617.57619.10617.57618.65
2017-05-2412:00
2017-05-2411:30617.32617.37617.32617.37
2017-05-2411:00617.04617.37616.39617.31
2017-05-2410:30616.86617.33616.42617.12
2017-05-2410:00616.67617.18616.27616.86
2017-05-2409:30617.57617.60615.36616.59
2017-05-2409:00617.99618.77616.78617.57
2017-05-2315:00612.49612.54612.49612.54
2017-05-2314:30612.79612.85612.05612.67
2017-05-2314:00612.99613.20612.40612.76
2017-05-2313:30612.75613.26612.56613.19
2017-05-2313:00613.92614.11612.72612.80
2017-05-2312:30613.17614.40613.09613.91
2017-05-2312:00
2017-05-2311:30613.51613.52613.51613.52
2017-05-2311:00612.30613.32612.15613.24
2017-05-2310:30611.09612.55611.08612.31
2017-05-2310:00611.98612.12610.75611.15
2017-05-2309:30612.31612.73611.75612.18
2017-05-2309:00611.90613.42611.55612.17
2017-05-2215:00607.87607.87607.87607.87
2017-05-2214:30606.63607.97606.55607.97
2017-05-2214:00606.64606.92606.41606.52
2017-05-2213:30607.04607.24606.51606.64
2017-05-2213:00608.43608.43606.96606.97
2017-05-2212:30607.15609.04607.15608.52
2017-05-2212:00
2017-05-2211:30607.11607.11607.06607.06
2017-05-2211:00607.26607.59607.10607.37
2017-05-2210:30606.61607.64606.61607.27
2017-05-2210:00606.10607.44605.53606.83
2017-05-2209:30608.54608.63605.73605.91
2017-05-2209:00603.89608.86603.89608.48

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