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 
2017-01-2015:00617.55617.55617.17617.17
2017-01-2014:30618.27619.10617.87618.13
2017-01-2014:00616.57618.54616.50618.26
2017-01-2013:30615.23616.67614.73616.52
2017-01-2013:00613.62615.50613.62615.27
2017-01-2012:30614.31614.85613.57613.64
2017-01-2012:00
2017-01-2011:30613.93614.15613.93614.15
2017-01-2011:00613.19614.33613.16614.25
2017-01-2010:30613.84614.04612.83613.38
2017-01-2010:00615.38615.39613.75613.83
2017-01-2009:30615.52615.87614.78615.35
2017-01-2009:00615.83617.08614.02614.78
2017-01-1915:00618.82618.82618.58618.58
2017-01-1914:30619.15619.94619.06619.12
2017-01-1914:00619.93620.79619.25619.25
2017-01-1913:30618.71620.23618.71619.79
2017-01-1913:00618.78618.93617.40618.68
2017-01-1912:30617.79618.84615.78618.84
2017-01-1912:00
2017-01-1911:30618.23618.23618.22618.22
2017-01-1911:00619.57620.10617.81618.08
2017-01-1910:30619.24619.89618.70619.57
2017-01-1910:00619.25619.49616.96619.04
2017-01-1909:30617.95620.25617.90619.20
2017-01-1909:00619.61620.13617.12617.94
2017-01-1815:00614.47614.47613.91613.91
2017-01-1814:30613.69615.04613.34615.04
2017-01-1814:00611.00614.11610.49613.69
2017-01-1813:30610.85612.30610.37611.10
2017-01-1813:00608.60610.98608.60610.85
2017-01-1812:30607.43609.41607.23608.51
2017-01-1812:00
2017-01-1811:30608.03608.03607.91607.91
2017-01-1811:00606.18608.80606.03608.05
2017-01-1810:30606.19607.15605.52606.18
2017-01-1810:00603.72606.32603.28606.32
2017-01-1809:30604.90606.86603.76603.76
2017-01-1809:00609.58610.16604.64604.64
2017-01-1715:00608.29608.29608.23608.23
2017-01-1714:30609.52609.77607.88609.27
2017-01-1714:00610.61610.61609.03609.52
2017-01-1713:30612.47613.01610.31610.61
2017-01-1713:00611.73612.56610.50612.36
2017-01-1712:30611.15611.93610.52611.91
2017-01-1712:00
2017-01-1711:30611.57611.57611.50611.50
2017-01-1711:00613.11613.11611.10611.51
2017-01-1710:30615.26615.26611.53612.99
2017-01-1710:00609.46615.37609.46615.37
2017-01-1709:30611.92612.00608.06609.32
2017-01-1709:00617.45617.90610.95612.08
2017-01-1615:00617.40617.53617.40617.53
2017-01-1614:30618.11618.36617.11617.20
2017-01-1614:00618.44618.75617.57618.13
2017-01-1613:30618.49618.92618.14618.44
2017-01-1613:00617.70618.46617.00618.45
2017-01-1612:30618.46618.64617.31617.80
2017-01-1612:00
2017-01-1611:30619.02619.31619.02619.31
2017-01-1611:00619.60619.87618.58618.74
2017-01-1610:30620.67621.52619.60619.60
2017-01-1610:00623.43623.51620.44620.72
2017-01-1609:30623.16623.62621.86623.41
2017-01-1609:00627.18627.18623.16623.17
2017-01-1315:00626.96627.31626.96627.31
2017-01-1314:30626.82627.02625.85626.80
2017-01-1314:00626.42627.16626.23626.75
2017-01-1313:30627.26627.92626.39626.46
2017-01-1313:00627.97628.81626.77627.13
2017-01-1312:30626.96628.26626.77627.93
2017-01-1312:00
2017-01-1311:30625.17625.17625.17625.17
2017-01-1311:00624.30625.13623.32625.13
2017-01-1310:30622.61624.37622.39624.30
2017-01-1310:00622.39623.17621.73622.39
2017-01-1309:30621.80622.41620.47622.25
2017-01-1309:00621.99622.62620.60622.07
2017-01-1215:00620.81620.81620.79620.79
2017-01-1214:30622.29622.29620.64620.91
2017-01-1214:00620.59622.83620.59622.20
2017-01-1213:30619.45620.70619.32620.60
2017-01-1213:00619.26619.32617.91619.32
2017-01-1212:30622.44622.72618.98619.27
2017-01-1212:00
2017-01-1211:30622.60622.62622.60622.62
2017-01-1211:00623.94624.10621.74622.57
2017-01-1210:30623.95624.15622.75623.86
2017-01-1210:00620.91624.09620.60624.09
2017-01-1209:30619.31621.83618.15620.99
2017-01-1209:00622.93624.74618.87619.32
2017-01-1115:00625.97626.27625.97626.27
2017-01-1114:30625.37626.25625.20625.84
2017-01-1114:00624.51626.04624.38625.40
2017-01-1113:30624.28624.56624.11624.43
2017-01-1113:00625.39625.39624.13624.27
2017-01-1112:30625.39625.99625.10625.42
2017-01-1112:00
2017-01-1111:30625.45625.48625.45625.48
2017-01-1111:00625.16626.19624.72625.30
2017-01-1110:30625.51625.51624.06625.13
2017-01-1110:00627.33627.59625.09625.30
2017-01-1109:30627.07627.33625.40627.33
2017-01-1109:00626.95627.30623.98626.42
2017-01-1015:00624.50624.50624.12624.12
2017-01-1014:30624.84626.53624.84625.24
2017-01-1014:00625.78626.35624.58624.77
2017-01-1013:30623.80625.97623.61625.97
2017-01-1013:00622.91624.39622.91623.39
2017-01-1012:30626.33626.33622.85622.85
2017-01-1012:00
2017-01-1011:30628.67628.67628.52628.52
2017-01-1011:00628.48630.06628.37628.43
2017-01-1010:30628.41629.22628.12628.61
2017-01-1010:00626.94628.79626.49628.66
2017-01-1009:30628.47628.51626.76626.76
2017-01-1009:00627.31628.77625.69628.46
2017-01-0615:00632.13632.27632.13632.27
2017-01-0614:30631.45632.57631.43632.54
2017-01-0614:00631.66631.83630.86631.39
2017-01-0613:30629.83631.77629.29631.72
2017-01-0613:00631.04631.08629.64629.83
2017-01-0612:30631.10631.72630.55631.04
2017-01-0612:00
2017-01-0611:30631.98632.07631.98632.07
2017-01-0611:00630.51632.71630.47632.05
2017-01-0610:30632.09632.09630.34630.58
2017-01-0610:00630.58632.73630.50632.09
2017-01-0609:30629.67630.83629.48630.61
2017-01-0609:00629.26630.23628.30629.60
2017-01-0515:00638.00638.09638.00638.09
2017-01-0514:30636.52637.94636.07637.56
2017-01-0514:00637.15637.42635.56636.47
2017-01-0513:30637.60638.05637.03637.22
2017-01-0513:00637.49638.06636.94637.66
2017-01-0512:30638.41638.56636.66637.44
2017-01-0512:00
2017-01-0511:30639.69639.77639.69639.77
2017-01-0511:00639.58640.16638.70639.68
2017-01-0510:30641.55641.55639.65639.65
2017-01-0510:00640.92641.52640.19641.52
2017-01-0509:30640.83641.93640.40640.40
2017-01-0509:00643.99644.84639.09640.78
2017-01-0415:00637.12637.12637.00637.00
2017-01-0414:30636.81637.46636.04636.84
2017-01-0414:00635.10636.87635.00636.84
2017-01-0413:30636.10636.13634.74634.98
2017-01-0413:00634.87636.76634.24636.05
2017-01-0412:30635.98636.05634.35634.93
2017-01-0412:00
2017-01-0411:30636.03636.23636.03636.23
2017-01-0411:00636.70636.96634.79635.64
2017-01-0410:30634.02637.04633.80636.71
2017-01-0410:00632.88634.12631.50634.08
2017-01-0409:30628.89633.26628.89632.87
2017-01-0409:00625.72629.71621.52628.67
2016-12-3015:00618.28618.48618.28618.48
2016-12-3014:30617.91619.58617.47617.53
2016-12-3014:00616.87618.16616.87617.92
2016-12-3013:30618.22618.23616.79616.88
2016-12-3013:00618.02619.46617.91617.92
2016-12-3012:30615.68617.88615.53617.80
2016-12-3012:00
2016-12-3011:30614.23614.36614.23614.36
2016-12-3011:00613.72614.68613.18614.15
2016-12-3010:30613.08613.84612.79613.72
2016-12-3010:00613.84614.03613.10613.14
2016-12-3009:30613.56614.46612.76614.03
2016-12-3009:00613.68614.52612.60613.56
2016-12-2915:00620.12620.19620.12620.19
2016-12-2914:30617.99620.24617.98620.24
2016-12-2914:00618.75619.34617.69617.91
2016-12-2913:30617.32618.83616.10618.83
2016-12-2913:00619.59619.59616.94617.46
2016-12-2912:30620.59620.93619.33619.43
2016-12-2912:00
2016-12-2911:30620.50620.50620.23620.23
2016-12-2911:00619.78620.51619.44620.46
2016-12-2910:30619.56621.27619.56619.78
2016-12-2910:00622.54622.83619.71619.98
2016-12-2909:30621.79624.10621.14622.12
2016-12-2909:00621.01622.46617.94621.78
2016-12-2815:00626.65626.69626.65626.69
2016-12-2814:30628.11628.19626.42626.63
2016-12-2814:00628.76628.76627.62628.18
2016-12-2813:30629.44629.51628.24628.76
2016-12-2813:00628.62629.58628.50629.44
2016-12-2812:30628.77629.29627.15628.55
2016-12-2812:00
2016-12-2811:30628.25628.51628.25628.51
2016-12-2811:00628.52628.99628.19628.19
2016-12-2810:30628.96629.37628.20628.52
2016-12-2810:00628.86629.48627.62628.97
2016-12-2809:30627.83629.98627.83628.78
2016-12-2809:00627.38630.29626.28627.82
2016-12-2715:00628.27628.35628.27628.35
2016-12-2714:30627.11628.51626.38628.22
2016-12-2714:00629.30629.50627.05627.10
2016-12-2713:30629.62629.62628.36629.19
2016-12-2713:00630.96631.14629.62629.62
2016-12-2712:30632.37632.53630.03630.96
2016-12-2712:00
2016-12-2711:30632.37632.37632.08632.08
2016-12-2711:00631.84632.73631.60632.53
2016-12-2710:30630.29632.17630.29631.66
2016-12-2710:00630.48631.01629.78630.35
2016-12-2709:30628.72630.73628.56630.46
2016-12-2709:00624.40629.60624.40628.82
2016-12-2615:00626.41626.41626.34626.34
2016-12-2614:30626.90627.30625.80626.53
2016-12-2614:00626.35626.86626.14626.82
2016-12-2613:30625.83626.66625.49626.33
2016-12-2613:00625.83626.38625.54625.81
2016-12-2612:30624.96625.87624.71625.83
2016-12-2612:00
2016-12-2611:30624.63624.66624.63624.66
2016-12-2611:00624.43625.22624.22624.73
2016-12-2610:30625.41625.41624.17624.45
2016-12-2610:00625.51626.72625.27625.43
2016-12-2609:30624.61626.42624.05625.54
2016-12-2609:00627.30627.58623.75624.65
2016-12-2215:00629.69629.69629.61629.61
2016-12-2214:30628.66629.74628.52629.62
2016-12-2214:00628.60629.19628.10628.71
2016-12-2213:30628.40628.98627.85628.54
2016-12-2213:00627.96628.30627.62628.30
2016-12-2212:30627.76627.92626.69627.87
2016-12-2212:00
2016-12-2211:30628.20628.58628.20628.58
2016-12-2211:00628.00628.33627.30628.23
2016-12-2210:30628.31628.72627.40628.18
2016-12-2210:00628.46628.76627.76628.25
2016-12-2209:30627.50628.84627.18628.40
2016-12-2209:00629.36630.76626.10627.66
2016-12-2115:00632.39632.39632.34632.34
2016-12-2114:30632.56633.47631.36632.35
2016-12-2114:00631.47633.60631.39632.48
2016-12-2113:30633.65633.68630.84631.36
2016-12-2113:00634.72634.83633.57633.57
2016-12-2112:30634.71635.11633.12634.71
2016-12-2112:00
2016-12-2111:30635.53635.53635.47635.47
2016-12-2111:00635.98636.83635.01635.49
2016-12-2110:30636.60637.62635.65635.82
2016-12-2110:00636.83637.46636.12636.61
2016-12-2109:30636.99637.95636.08636.95
2016-12-2109:00634.71638.16632.69636.97
2016-12-2015:00635.36635.54635.36635.54
2016-12-2014:30634.45635.36634.04635.29
2016-12-2014:00635.23635.54634.53634.53
2016-12-2013:30632.34635.51632.13635.31
2016-12-2013:00631.24632.74631.13632.49
2016-12-2012:30632.61633.02629.60631.20
2016-12-2012:00
2016-12-2011:30633.23633.23632.93632.93
2016-12-2011:00631.36633.01631.29632.93
2016-12-2010:30631.79632.45631.17631.32
2016-12-2010:00633.67633.94631.73631.73
2016-12-2009:30634.03634.22632.62633.64
2016-12-2009:00636.26636.26633.04633.77
2016-12-1915:00635.58635.58635.31635.31
2016-12-1914:30635.51636.10635.08635.76
2016-12-1914:00635.87635.87634.87635.51
2016-12-1913:30635.66636.36635.38635.80
2016-12-1913:00635.18635.74634.17635.60
2016-12-1912:30634.14635.17634.05635.17
2016-12-1912:00
2016-12-1911:30633.57633.62633.57633.62
2016-12-1911:00632.86633.52632.47633.48
2016-12-1910:30631.78633.34631.32632.71
2016-12-1910:00632.85633.30630.80631.76
2016-12-1909:30632.93634.21632.87632.92
2016-12-1909:00632.89634.25631.22633.26
2016-12-1615:00638.66638.66638.22638.22
2016-12-1614:30638.47639.25638.27639.21
2016-12-1614:00638.65639.17638.10638.54
2016-12-1613:30637.55638.70637.12638.61
2016-12-1613:00639.08639.24637.55637.64
2016-12-1612:30641.18641.18638.34638.84
2016-12-1612:00
2016-12-1611:30642.10642.10642.08642.08
2016-12-1611:00641.35642.43640.76642.17
2016-12-1610:30639.60641.58639.28641.43
2016-12-1610:00641.51641.61639.40639.45
2016-12-1609:30641.21642.00640.02641.53
2016-12-1609:00644.08644.17639.73641.11
2016-12-1515:00636.75636.75636.68636.68
2016-12-1514:30637.46638.10636.08636.60
2016-12-1514:00638.43639.32637.40637.51
2016-12-1513:30638.07639.25637.71638.47
2016-12-1513:00636.18638.33635.49637.98
2016-12-1512:30637.47638.54635.66636.25
2016-12-1512:00
2016-12-1511:30637.53637.85637.53637.85
2016-12-1511:00640.74641.23637.19637.54
2016-12-1510:30638.69641.84638.50640.68
2016-12-1510:00639.01640.14637.45638.47
2016-12-1509:30640.97642.68636.16638.64
2016-12-1509:00638.16642.58637.79641.12
2016-12-1415:00636.16636.16636.04636.04
2016-12-1414:30635.64636.12634.26636.03
2016-12-1414:00635.35636.93635.13635.68
2016-12-1413:30636.65636.78635.08635.34
2016-12-1413:00637.24637.36635.78636.70
2016-12-1412:30636.52638.52635.65637.27
2016-12-1412:00
2016-12-1411:30635.96635.96635.96635.96
2016-12-1411:00636.50637.18634.92636.03
2016-12-1410:30636.33636.57634.77636.50
2016-12-1410:00637.59637.59634.64636.18
2016-12-1409:30636.90639.39636.90637.72
2016-12-1409:00639.23639.23636.76636.86
2016-12-1315:00641.14641.17641.14641.17
2016-12-1314:30640.02641.04639.64640.90
2016-12-1314:00638.27639.77637.86639.77
2016-12-1313:30636.95639.51636.95638.20
2016-12-1313:00636.83638.09636.04636.74
2016-12-1312:30636.94637.59635.34636.98
2016-12-1312:00
2016-12-1311:30636.85636.85636.63636.63
2016-12-1311:00638.60638.72636.83637.17
2016-12-1310:30638.80640.21638.28638.64
2016-12-1310:00637.95638.90636.49638.90
2016-12-1309:30637.93639.01636.22637.80
2016-12-1309:00636.83638.69633.08637.69

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