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 
2017-04-2815:00588.01588.01587.81587.81
2017-04-2814:30587.93588.28587.40588.14
2017-04-2814:00587.16588.71587.16588.02
2017-04-2813:30587.69588.09586.41587.16
2017-04-2813:00587.33588.46587.33587.65
2017-04-2812:30591.08591.08587.07587.41
2017-04-2812:00
2017-04-2811:30590.32590.39590.32590.39
2017-04-2811:00590.62590.62589.79590.34
2017-04-2810:30591.69591.74590.21590.62
2017-04-2810:00592.66592.85591.71591.71
2017-04-2809:30592.98593.87592.46592.58
2017-04-2809:00593.57595.11592.46592.85
2017-04-2715:00596.37596.37596.33596.33
2017-04-2714:30595.14596.76594.95596.70
2017-04-2714:00594.58595.19594.44595.17
2017-04-2713:30596.95596.95594.11594.65
2017-04-2713:00596.00597.14596.00596.89
2017-04-2712:30597.30597.57595.63596.10
2017-04-2712:00
2017-04-2711:30597.33597.33597.16597.16
2017-04-2711:00596.44597.33595.96597.28
2017-04-2710:30597.46597.55596.35596.43
2017-04-2710:00596.94598.01596.94597.35
2017-04-2709:30596.68597.46595.48596.93
2017-04-2709:00595.82599.17595.73596.68
2017-04-2615:00598.52598.67598.52598.67
2017-04-2614:30597.18598.59597.14598.32
2017-04-2614:00597.86598.04597.00597.24
2017-04-2613:30597.23598.27597.23597.92
2017-04-2613:00596.33597.23596.33597.17
2017-04-2612:30595.81596.41594.89596.32
2017-04-2612:00
2017-04-2611:30596.09596.13596.09596.13
2017-04-2611:00595.03596.14594.94596.14
2017-04-2610:30594.31595.08593.26595.08
2017-04-2610:00594.06594.61593.99594.27
2017-04-2609:30594.60595.53594.11594.28
2017-04-2609:00594.91595.42593.81594.45
2017-04-2515:00591.25591.26591.25591.26
2017-04-2514:30590.33592.22590.33591.57
2017-04-2514:00589.85590.72589.85590.35
2017-04-2513:30591.63591.77589.79589.79
2017-04-2513:00591.07591.96590.71591.63
2017-04-2512:30592.64592.81590.68591.03
2017-04-2512:00
2017-04-2511:30592.70592.75592.70592.75
2017-04-2511:00590.07592.67590.01592.67
2017-04-2510:30590.44591.82589.72590.21
2017-04-2510:00591.03591.03589.53590.38
2017-04-2509:30590.91591.64589.54590.96
2017-04-2509:00585.74591.06585.74590.82
2017-04-2415:00586.07586.07585.97585.97
2017-04-2414:30586.38586.96586.10586.58
2017-04-2414:00585.05586.20585.04586.20
2017-04-2413:30584.70585.35584.46584.98
2017-04-2413:00583.77584.96583.77584.71
2017-04-2412:30584.42584.42583.05583.77
2017-04-2412:00
2017-04-2411:30584.50584.52584.50584.52
2017-04-2411:00583.10584.90583.10584.49
2017-04-2410:30583.61584.08582.93583.09
2017-04-2410:00585.18585.29583.22583.54
2017-04-2409:30586.60586.66584.14584.63
2017-04-2409:00589.47589.47585.87586.44
2017-04-2115:00583.77583.77583.35583.35
2017-04-2114:30583.45584.64583.45584.12
2017-04-2114:00582.09583.70581.71583.47
2017-04-2113:30582.67582.71581.73582.15
2017-04-2113:00583.48583.57582.43582.67
2017-04-2112:30584.41584.41583.05583.37
2017-04-2112:00
2017-04-2111:30585.02585.35585.02585.35
2017-04-2111:00584.26585.33584.26585.06
2017-04-2110:30583.49584.61582.99584.26
2017-04-2110:00584.87585.14583.26583.48
2017-04-2109:30585.82586.42584.42585.02
2017-04-2109:00587.11587.17585.41585.86
2017-04-2015:00583.40583.40583.15583.15
2017-04-2014:30584.62585.02583.01583.44
2017-04-2014:00585.08585.16584.42584.60
2017-04-2013:30585.56585.94584.91585.09
2017-04-2013:00585.95586.09584.94585.72
2017-04-2012:30586.54586.85585.15585.94
2017-04-2012:00
2017-04-2011:30586.57586.57586.51586.51
2017-04-2011:00588.61588.63586.39586.44
2017-04-2010:30586.69588.56586.35588.56
2017-04-2010:00587.46587.50585.63586.73
2017-04-2009:30586.53588.04585.83587.69
2017-04-2009:00580.81586.70580.81586.24
2017-04-1915:00582.33582.35582.33582.35
2017-04-1914:30583.36583.37582.51582.67
2017-04-1914:00584.23584.32583.01583.44
2017-04-1913:30583.57584.28583.07584.14
2017-04-1913:00582.00583.96581.72583.54
2017-04-1912:30581.35582.74581.35582.04
2017-04-1912:00
2017-04-1911:30580.91581.24580.91581.24
2017-04-1911:00580.37582.11580.37580.71
2017-04-1910:30580.15580.50579.72580.41
2017-04-1910:00580.67580.86579.78580.02
2017-04-1909:30578.63582.05578.63580.60
2017-04-1909:00576.01578.57575.36578.28
2017-04-1815:00581.02581.02580.79580.79
2017-04-1814:30580.83581.57580.72581.22
2017-04-1814:00581.32581.82580.56580.69
2017-04-1813:30581.62581.82580.94581.33
2017-04-1813:00580.91582.01580.65581.62
2017-04-1812:30582.73583.34580.85580.92
2017-04-1812:00
2017-04-1811:30582.91582.95582.91582.95
2017-04-1811:00582.58583.05581.45582.91
2017-04-1810:30583.47584.07582.23582.66
2017-04-1810:00581.43583.50580.80583.50
2017-04-1809:30581.27583.01580.42581.40
2017-04-1809:00578.86583.00578.66581.44
2017-04-1715:00574.23574.47574.23574.47
2017-04-1714:30573.64574.40573.14574.40
2017-04-1714:00572.18573.73572.18573.65
2017-04-1713:30573.82573.85572.02572.18
2017-04-1713:00573.62573.99573.06573.81
2017-04-1712:30571.75574.84571.75573.63
2017-04-1712:00
2017-04-1711:30571.23571.27571.23571.27
2017-04-1711:00565.72571.48565.72571.08
2017-04-1710:30566.27566.72565.41565.80
2017-04-1710:00566.76567.24566.26566.26
2017-04-1709:30567.94568.60566.67566.82
2017-04-1709:00566.48569.06565.58567.91
2017-04-1415:00568.33568.38568.33568.38
2017-04-1414:30568.68569.08567.85568.30
2017-04-1414:00570.37570.37568.42568.67
2017-04-1413:30570.41571.06569.92570.34
2017-04-1413:00570.28571.01569.97570.56
2017-04-1412:30567.57570.47567.33570.23
2017-04-1412:00
2017-04-1411:30568.56568.61568.56568.61
2017-04-1411:00568.64569.18568.19568.52
2017-04-1410:30568.66569.31568.02568.63
2017-04-1410:00569.89569.89567.66568.66
2017-04-1409:30566.79569.82566.39569.82
2017-04-1409:00565.87567.52565.61566.71
2017-04-1315:00568.20568.20568.05568.05
2017-04-1314:30565.98569.26565.89568.24
2017-04-1314:00565.90566.81565.50565.99
2017-04-1313:30566.15566.32565.11565.87
2017-04-1313:00566.42566.73565.85566.20
2017-04-1312:30566.75567.24565.98566.29
2017-04-1312:00
2017-04-1311:30566.34566.34566.25566.25
2017-04-1311:00566.06567.52566.06566.41
2017-04-1310:30566.34567.86565.81565.98
2017-04-1310:00566.14566.35564.97566.35
2017-04-1309:30567.14567.39565.84566.07
2017-04-1309:00565.62568.18565.62567.27
2017-04-1215:00571.13571.15571.13571.15
2017-04-1214:30569.76571.11569.52570.94
2017-04-1214:00569.80570.29568.71569.88
2017-04-1213:30568.38569.88568.05569.79
2017-04-1213:00568.61568.97567.79568.39
2017-04-1212:30568.87569.55568.60568.70
2017-04-1212:00
2017-04-1211:30569.14569.17569.14569.17
2017-04-1211:00569.82569.85568.40569.12
2017-04-1210:30569.57571.07568.42569.77
2017-04-1210:00570.19570.78569.03569.57
2017-04-1209:30572.91572.91569.94570.04
2017-04-1209:00575.54575.94572.88573.10
2017-04-1115:00579.30579.30579.09579.09
2017-04-1114:30579.26579.52578.23579.52
2017-04-1114:00578.68579.80578.58579.12
2017-04-1113:30578.72579.00578.57578.68
2017-04-1113:00578.15578.66577.73578.65
2017-04-1112:30576.31578.39576.15578.15
2017-04-1112:00
2017-04-1111:30577.14577.39577.14577.39
2017-04-1111:00577.71577.72576.48577.13
2017-04-1110:30578.06578.44577.52577.73
2017-04-1110:00578.44578.61577.43578.06
2017-04-1109:30577.17579.37577.15578.52
2017-04-1109:00578.95578.95576.89577.17
2017-04-1015:00582.88582.88582.81582.81
2017-04-1014:30582.45584.11582.16582.98
2017-04-1014:00581.29582.48581.29582.48
2017-04-1013:30581.07581.42580.66581.36
2017-04-1013:00580.94581.32580.15581.07
2017-04-1012:30580.59581.89580.54580.94
2017-04-1012:00
2017-04-1011:30579.29579.36579.29579.36
2017-04-1011:00580.55581.13579.31579.34
2017-04-1010:30580.17580.68577.94580.53
2017-04-1010:00579.48580.71579.39580.03
2017-04-1009:30577.41579.63576.68579.55
2017-04-1009:00579.42579.59576.84577.38
2017-04-0715:00574.19574.29574.19574.29
2017-04-0714:30576.13577.25573.86574.21
2017-04-0714:00574.93576.94573.80575.99
2017-04-0713:30574.67575.99574.58574.93
2017-04-0713:00574.75576.27574.75574.76
2017-04-0712:30572.75574.92571.87574.78
2017-04-0712:00
2017-04-0711:30571.68571.84571.68571.84
2017-04-0711:00571.38571.75568.31571.75
2017-04-0710:30571.68573.81570.60571.29
2017-04-0710:00573.94575.03570.17571.81
2017-04-0709:30574.98577.88573.98573.98
2017-04-0709:00573.03575.55571.06575.03
2017-04-0615:00564.96564.96564.77564.77
2017-04-0614:30566.39566.95564.29565.02
2017-04-0614:00563.96566.09563.35566.09
2017-04-0613:30561.75563.99561.75563.95
2017-04-0613:00562.85563.56561.42561.71
2017-04-0612:30564.72564.72562.40562.86
2017-04-0612:00
2017-04-0611:30564.93565.05564.93565.05
2017-04-0611:00567.55567.55565.09565.16
2017-04-0610:30567.36568.04566.44567.59
2017-04-0610:00568.71568.71566.74567.36
2017-04-0609:30567.71569.18566.83568.72
2017-04-0609:00569.09570.61567.30567.62
2017-04-0515:00571.35571.35571.19571.19
2017-04-0514:30571.42572.47570.83571.34
2017-04-0514:00569.65571.65569.26571.48
2017-04-0513:30569.42570.48569.12569.77
2017-04-0513:00569.50569.70568.36569.53
2017-04-0512:30570.40570.70569.23569.47
2017-04-0512:00
2017-04-0511:30571.52571.70571.52571.70
2017-04-0511:00570.43571.41569.90571.41
2017-04-0510:30571.44571.47569.99570.33
2017-04-0510:00571.30572.37569.63571.51
2017-04-0509:30573.53574.15571.10571.39
2017-04-0509:00575.69576.72572.66573.31
2017-04-0415:00575.27575.27575.11575.11
2017-04-0414:30573.55575.55572.85575.15
2017-04-0414:00574.04574.69573.20573.63
2017-04-0413:30574.09574.68572.24573.88
2017-04-0413:00575.98576.03573.24574.09
2017-04-0412:30576.08576.55575.14575.98
2017-04-0412:00
2017-04-0411:30577.26577.30577.26577.30
2017-04-0411:00577.79578.49576.95576.95
2017-04-0410:30578.46578.46577.17577.76
2017-04-0410:00578.34578.46576.69578.18
2017-04-0409:30575.77578.24575.70578.24
2017-04-0409:00578.53579.17575.03575.70
2017-04-0315:00577.58577.58577.39577.39
2017-04-0314:30580.16580.33577.85577.85
2017-04-0314:00575.22580.31575.22580.12
2017-04-0313:30575.04575.68574.87575.27
2017-04-0313:00573.72575.30573.51575.04
2017-04-0312:30576.48576.48573.56573.85
2017-04-0312:00
2017-04-0311:30576.96576.96576.92576.92
2017-04-0311:00577.11577.59576.72576.93
2017-04-0310:30575.32577.67575.31576.90
2017-04-0310:00576.39576.64575.28575.28
2017-04-0309:30578.57578.57576.00576.38
2017-04-0309:00577.84580.82577.84578.72
2017-03-3115:00574.40574.40573.75573.75
2017-03-3114:30579.10579.10574.76574.76
2017-03-3114:00579.64579.64577.76579.12
2017-03-3113:30581.97581.97579.53579.64
2017-03-3113:00581.96582.80581.73582.03
2017-03-3112:30583.60583.62581.50581.94
2017-03-3112:00
2017-03-3111:30584.42584.42584.41584.41
2017-03-3111:00581.88584.88581.81584.30
2017-03-3110:30582.87583.04581.70581.86
2017-03-3110:00583.13583.52582.43582.80
2017-03-3109:30584.01584.82583.18583.18
2017-03-3109:00582.12584.55581.49583.96
2017-03-3015:00578.64578.92578.64578.92
2017-03-3014:30578.50578.96578.25578.72
2017-03-3014:00580.13580.14578.30578.42
2017-03-3013:30580.57581.03580.03580.10
2017-03-3013:00580.65581.28580.49580.49
2017-03-3012:30580.99581.31580.35580.64
2017-03-3012:00
2017-03-3011:30582.03582.05582.03582.05
2017-03-3011:00581.24582.26580.65581.99
2017-03-3010:30581.42581.60580.07581.29
2017-03-3010:00581.99582.44581.24581.24
2017-03-3009:30579.99581.88579.84581.87
2017-03-3009:00582.03583.53579.80579.96
2017-03-2915:00585.20585.44585.20585.44
2017-03-2914:30585.27585.35584.68585.17
2017-03-2914:00585.93586.42585.24585.36
2017-03-2913:30585.97586.14585.40585.90
2017-03-2913:00584.30585.98584.24585.92
2017-03-2912:30586.59586.59584.21584.30
2017-03-2912:00
2017-03-2911:30586.63586.76586.63586.76
2017-03-2911:00586.69587.44586.20586.87
2017-03-2910:30585.46586.69585.23586.68
2017-03-2910:00587.64587.95585.34585.43
2017-03-2909:30588.92589.05586.84587.71
2017-03-2909:00588.90590.02588.05589.03
2017-03-2815:00592.59592.73592.59592.73
2017-03-2814:30591.31592.66591.31592.66
2017-03-2814:00592.48592.48591.11591.30
2017-03-2813:30591.72592.47591.60592.24
2017-03-2813:00592.17592.38591.42591.78
2017-03-2812:30592.05592.60591.75592.10
2017-03-2812:00
2017-03-2811:30591.36591.36591.13591.13
2017-03-2811:00590.95591.70590.78591.68
2017-03-2810:30589.95591.06589.76590.95
2017-03-2810:00590.43590.46588.35589.79
2017-03-2809:30589.75591.19589.25590.57
2017-03-2809:00589.60590.73588.31589.75
2017-03-2715:00585.18585.18585.18585.18
2017-03-2714:30585.63585.88584.61585.31
2017-03-2714:00585.46585.89584.87585.68
2017-03-2713:30584.97585.51584.97585.46
2017-03-2713:00585.33585.66584.66584.97
2017-03-2712:30585.01585.93584.84585.26
2017-03-2712:00
2017-03-2711:30583.62583.62583.61583.61
2017-03-2711:00582.48584.24582.46583.66
2017-03-2710:30583.64584.06582.58582.58
2017-03-2710:00585.49585.53583.10583.73
2017-03-2709:30588.11588.12585.48585.48
2017-03-2709:00590.20591.54587.93588.11

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