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 
2017-08-1815:00633.65633.65633.49633.49
2017-08-1814:30633.51634.42632.88633.82
2017-08-1814:00632.17633.57632.01633.51
2017-08-1813:30632.48632.68631.86632.40
2017-08-1813:00634.05634.29632.48632.48
2017-08-1812:30633.90634.55633.42633.90
2017-08-1812:00
2017-08-1811:30633.00633.00632.99632.99
2017-08-1811:00632.15633.07631.83632.76
2017-08-1810:30632.94632.94631.95632.25
2017-08-1810:00632.65633.42632.06632.94
2017-08-1809:30631.59632.69631.00632.69
2017-08-1809:00632.56633.06629.70631.50
2017-08-1715:00641.58641.58641.46641.46
2017-08-1714:30641.40642.16641.07641.54
2017-08-1714:00641.37641.50640.80641.40
2017-08-1713:30641.30641.89641.16641.36
2017-08-1713:00641.98641.98641.23641.31
2017-08-1712:30642.16642.27640.75641.91
2017-08-1712:00
2017-08-1711:30641.51641.74641.51641.74
2017-08-1711:00640.66641.89640.66641.57
2017-08-1710:30640.97641.39640.76640.77
2017-08-1710:00641.41641.60640.66640.97
2017-08-1709:30642.49643.06641.29641.52
2017-08-1709:00642.89643.00640.37642.49
2017-08-1615:00643.48643.48643.22643.22
2017-08-1614:30643.39644.22643.33643.69
2017-08-1614:00645.08645.39643.43643.45
2017-08-1613:30644.91645.33644.56645.09
2017-08-1613:00645.51645.53644.64644.91
2017-08-1612:30645.63645.63644.48645.52
2017-08-1612:00
2017-08-1611:30645.51645.58645.51645.58
2017-08-1611:00645.41645.82645.11645.31
2017-08-1610:30646.31647.19645.16645.33
2017-08-1610:00647.48647.93646.26646.26
2017-08-1609:30647.92648.59646.49647.48
2017-08-1609:00649.20649.20645.82648.02
2017-08-1515:00649.30649.30649.18649.18
2017-08-1514:30649.81650.84648.91649.01
2017-08-1514:00649.66650.22649.15649.83
2017-08-1513:30650.62650.79649.00649.56
2017-08-1513:00650.29651.01650.22650.62
2017-08-1512:30651.20651.35650.22650.22
2017-08-1512:00
2017-08-1511:30650.70650.90650.70650.90
2017-08-1511:00650.83651.57650.29650.53
2017-08-1510:30649.79651.37649.71650.71
2017-08-1510:00647.84650.13647.40649.82
2017-08-1509:30647.36649.12647.25647.79
2017-08-1509:00645.88647.51644.09647.33
2017-08-1415:00641.90641.90641.87641.87
2017-08-1414:30642.45643.32641.25641.75
2017-08-1414:00641.99643.18641.19642.51
2017-08-1413:30643.38643.53641.90641.99
2017-08-1413:00646.02646.02643.10643.36
2017-08-1412:30643.28646.27643.01646.07
2017-08-1412:00
2017-08-1411:30642.64643.20642.64643.20
2017-08-1411:00641.53642.66641.46642.64
2017-08-1410:30642.60642.97641.54641.65
2017-08-1410:00641.30642.71640.98642.71
2017-08-1409:30640.45641.24639.72641.24
2017-08-1409:00643.41644.34639.89640.53
2017-08-1015:00649.14649.40649.14649.40
2017-08-1014:30648.89649.31648.18648.74
2017-08-1014:00647.53649.18647.53648.92
2017-08-1013:30647.29647.61646.73647.61
2017-08-1013:00647.95648.12647.01647.29
2017-08-1012:30648.00648.18646.66648.02
2017-08-1012:00
2017-08-1011:30648.08648.15648.08648.15
2017-08-1011:00649.22649.41647.24647.81
2017-08-1010:30649.49649.61648.29649.29
2017-08-1010:00649.43650.45648.94649.49
2017-08-1009:30651.36651.50649.22649.45
2017-08-1009:00651.93653.16650.49651.29
2017-08-0915:00649.66649.85649.66649.85
2017-08-0914:30647.31650.14647.26649.65
2017-08-0914:00648.33648.53646.98647.73
2017-08-0913:30647.47648.65647.46648.34
2017-08-0913:00646.29648.02646.26647.38
2017-08-0912:30647.12647.47644.84646.30
2017-08-0912:00
2017-08-0911:30647.50647.50647.42647.42
2017-08-0911:00648.02648.02646.41647.62
2017-08-0910:30648.27649.47647.23648.16
2017-08-0910:00646.49648.77645.73648.37
2017-08-0909:30651.49651.49646.59646.59
2017-08-0909:00654.68656.84651.39651.39
2017-08-0815:00656.13656.29656.13656.29
2017-08-0814:30657.06657.06655.89656.07
2017-08-0814:00657.13657.41656.69656.91
2017-08-0813:30656.79657.47656.64657.23
2017-08-0813:00655.71657.73655.64656.81
2017-08-0812:30656.42656.64655.34655.71
2017-08-0812:00
2017-08-0811:30656.38656.38656.21656.21
2017-08-0811:00655.85656.57655.69656.40
2017-08-0810:30657.74658.03655.44655.87
2017-08-0810:00658.71658.77657.51657.70
2017-08-0809:30657.60659.14657.60658.54
2017-08-0809:00659.43660.41656.87657.56
2017-08-0715:00660.26660.26659.96659.96
2017-08-0714:30660.29660.64660.15660.33
2017-08-0714:00660.86661.13660.16660.30
2017-08-0713:30661.01661.13660.60660.82
2017-08-0713:00661.15661.38660.73661.09
2017-08-0712:30661.99662.18661.02661.21
2017-08-0712:00
2017-08-0711:30661.68661.94661.68661.94
2017-08-0711:00662.95663.00661.34661.71
2017-08-0710:30663.52664.14662.81662.81
2017-08-0710:00662.80663.65662.80663.24
2017-08-0709:30662.86663.63662.29662.70
2017-08-0709:00662.68664.87661.71662.92
2017-08-0415:00656.85656.85656.81656.81
2017-08-0414:30656.66657.82656.50657.08
2017-08-0414:00657.98659.06656.66656.66
2017-08-0413:30658.05658.29657.88657.99
2017-08-0413:00658.15658.25657.17658.08
2017-08-0412:30656.00658.37656.00658.14
2017-08-0412:00
2017-08-0411:30655.36655.36655.34655.34
2017-08-0411:00655.85655.86655.18655.44
2017-08-0410:30655.19655.86655.10655.86
2017-08-0410:00655.36656.23654.88655.19
2017-08-0409:30654.49656.97654.49655.47
2017-08-0409:00653.41655.35652.31654.53
2017-08-0315:00655.02655.04655.02655.04
2017-08-0314:30653.75654.83653.01654.83
2017-08-0314:00654.09654.09653.15653.75
2017-08-0313:30653.35655.01653.35654.08
2017-08-0313:00653.26654.18652.57653.25
2017-08-0312:30653.02653.64652.42653.30
2017-08-0312:00
2017-08-0311:30652.03652.03651.99651.99
2017-08-0311:00652.77652.98650.82652.03
2017-08-0310:30652.78652.93651.67652.77
2017-08-0310:00655.08655.10652.40652.71
2017-08-0309:30656.43656.89654.96655.01
2017-08-0309:00653.92656.82653.92656.41
2017-08-0215:00651.46651.46651.10651.10
2017-08-0214:30651.13651.66650.83651.36
2017-08-0214:00652.60652.77651.17651.17
2017-08-0213:30651.99652.88651.93652.60
2017-08-0213:00652.30652.76651.87652.01
2017-08-0212:30652.55653.09651.63652.26
2017-08-0212:00
2017-08-0211:30652.53652.66652.53652.66
2017-08-0211:00653.83654.30652.19652.42
2017-08-0210:30653.96654.41653.62653.68
2017-08-0210:00651.73653.96651.40653.96
2017-08-0209:30651.55652.57651.09651.65
2017-08-0209:00654.78655.31651.76651.76
2017-08-0115:00648.97648.97648.80648.80
2017-08-0114:30647.15648.80647.14648.64
2017-08-0114:00648.53648.68647.15647.15
2017-08-0113:30647.91648.81647.83648.49
2017-08-0113:00647.58647.86647.01647.78
2017-08-0112:30648.00648.00646.88647.72
2017-08-0112:00
2017-08-0111:30647.46647.46647.32647.32
2017-08-0111:00649.26649.26646.87647.54
2017-08-0110:30649.51650.25649.15649.28
2017-08-0110:00647.98650.42647.49649.51
2017-08-0109:30648.89649.03647.49647.96
2017-08-0109:00645.35651.75645.06649.04
2017-07-3115:00640.21640.21640.07640.07
2017-07-3114:30641.87642.26639.93639.93
2017-07-3114:00642.39642.75641.80641.80
2017-07-3113:30643.00643.45642.39642.42
2017-07-3113:00640.93643.09640.93643.05
2017-07-3112:30640.41641.29639.99640.93
2017-07-3112:00
2017-07-3111:30639.76639.85639.76639.85
2017-07-3111:00639.32639.95639.16639.65
2017-07-3110:30637.68639.49637.68639.33
2017-07-3110:00637.51638.29636.78637.66
2017-07-3109:30638.20638.42637.09637.47
2017-07-3109:00638.85638.85636.19638.28
2017-07-2815:00643.40643.53643.40643.53
2017-07-2814:30642.51643.22641.53642.88
2017-07-2814:00643.08643.14642.36642.50
2017-07-2813:30642.36643.28642.28643.15
2017-07-2813:00642.85643.29641.69642.36
2017-07-2812:30644.30644.44642.03642.81
2017-07-2812:00
2017-07-2811:30645.08645.12645.08645.12
2017-07-2811:00643.85645.29643.85645.01
2017-07-2810:30643.33644.10643.11643.79
2017-07-2810:00642.29643.73642.20643.36
2017-07-2809:30641.99642.67641.61642.34
2017-07-2809:00641.03642.50640.48641.88
2017-07-2715:00643.67643.67643.23643.23
2017-07-2714:30645.53645.53642.94643.82
2017-07-2714:00645.23646.60645.10645.47
2017-07-2713:30643.36645.42643.20645.23
2017-07-2713:00643.78643.82643.15643.27
2017-07-2712:30643.03643.75642.73643.75
2017-07-2712:00
2017-07-2711:30643.58643.59643.58643.59
2017-07-2711:00642.81643.63642.68643.43
2017-07-2710:30643.55644.06642.36642.81
2017-07-2710:00642.16644.05642.15643.55
2017-07-2709:30641.47642.67641.09642.09
2017-07-2709:00642.27643.23640.60641.37
2017-07-2615:00641.56641.56641.50641.50
2017-07-2614:30641.80642.58641.66641.78
2017-07-2614:00640.92641.89640.90641.80
2017-07-2613:30640.98640.99640.23640.72
2017-07-2613:00641.34641.47640.32641.04
2017-07-2612:30641.25641.54640.82641.30
2017-07-2612:00
2017-07-2611:30641.47641.47641.30641.30
2017-07-2611:00642.19642.62641.44641.66
2017-07-2610:30643.03643.46641.40642.07
2017-07-2610:00643.77644.10643.03643.03
2017-07-2609:30644.51644.84643.57643.77
2017-07-2609:00643.30645.47642.76644.68
2017-07-2515:00644.45644.45644.28644.28
2017-07-2514:30644.15644.55643.73644.23
2017-07-2514:00644.11644.59644.11644.15
2017-07-2513:30644.01644.57643.86644.11
2017-07-2513:00644.54644.54643.71643.89
2017-07-2512:30644.22644.75643.98644.47
2017-07-2512:00
2017-07-2511:30643.44643.44643.39643.39
2017-07-2511:00645.12645.26643.20643.42
2017-07-2510:30646.07646.16644.97645.12
2017-07-2510:00646.31646.54645.92646.06
2017-07-2509:30646.88646.92646.02646.37
2017-07-2509:00646.23647.46644.55646.87
2017-07-2415:00644.25644.25644.24644.24
2017-07-2414:30645.03645.48643.69644.45
2017-07-2414:00643.05644.98642.75644.95
2017-07-2413:30641.34643.05641.26643.05
2017-07-2413:00642.16642.20641.34641.34
2017-07-2412:30643.86643.98642.18642.20
2017-07-2412:00
2017-07-2411:30644.48644.48644.39644.39
2017-07-2411:00644.54644.82643.87644.54
2017-07-2410:30642.90644.74642.84644.74
2017-07-2410:00643.01643.68642.49642.82
2017-07-2409:30641.55643.01641.33643.00
2017-07-2409:00641.43642.33640.76641.50
2017-07-2115:00646.28646.44646.28646.44
2017-07-2114:30646.54646.62645.55646.00
2017-07-2114:00646.98647.41646.51646.54
2017-07-2113:30646.84647.07646.33646.92
2017-07-2113:00646.39646.87645.84646.84
2017-07-2112:30644.75646.59644.75646.27
2017-07-2112:00
2017-07-2111:30644.69644.70644.69644.70
2017-07-2111:00644.95645.14644.02644.59
2017-07-2110:30645.06645.34644.62644.95
2017-07-2110:00644.16645.63644.16645.06
2017-07-2109:30644.32644.56643.16644.01
2017-07-2109:00644.68644.98642.59644.34
2017-07-2015:00646.87646.87646.85646.85
2017-07-2014:30647.27647.28646.04647.00
2017-07-2014:00646.82647.53646.41647.34
2017-07-2013:30646.39646.88646.37646.74
2017-07-2013:00646.58646.58645.77646.39
2017-07-2012:30645.59646.73645.31646.51
2017-07-2012:00
2017-07-2011:30644.41644.41644.33644.33
2017-07-2011:00644.77644.77643.90644.31
2017-07-2010:30644.25646.24644.14644.78
2017-07-2010:00642.53644.58642.43644.25
2017-07-2009:30641.71642.81641.71642.60
2017-07-2009:00639.95642.52639.37641.57
2017-07-1915:00638.97638.97638.63638.63
2017-07-1914:30638.81639.25638.62638.85
2017-07-1914:00638.24639.51638.08638.73
2017-07-1913:30639.25639.36638.07638.24
2017-07-1913:00640.00640.22639.14639.29
2017-07-1912:30640.55640.67639.78639.93
2017-07-1912:00
2017-07-1911:30640.75640.78640.75640.78
2017-07-1911:00640.05640.83639.49640.66
2017-07-1910:30639.53640.22639.46639.96
2017-07-1910:00640.03640.87639.54639.54
2017-07-1909:30639.34640.03638.49640.03
2017-07-1909:00640.08640.08637.31639.11
2017-07-1815:00645.02645.02644.61644.61
2017-07-1814:30644.14644.47643.51644.31
2017-07-1814:00643.06644.27642.85644.22
2017-07-1813:30642.98643.38642.60643.04
2017-07-1813:00641.46643.20641.46643.05
2017-07-1812:30639.50641.64639.25641.48
2017-07-1812:00
2017-07-1811:30640.36640.36640.32640.32
2017-07-1811:00640.08640.60639.93640.60
2017-07-1810:30640.11640.50638.04640.01
2017-07-1810:00641.94642.05639.51640.18
2017-07-1809:30641.06642.19640.88641.94
2017-07-1809:00641.42641.81639.98641.13
2017-07-1415:00643.80643.80643.72643.72
2017-07-1414:30644.15644.33643.60643.75
2017-07-1414:00644.03644.74644.03644.28
2017-07-1413:30644.35644.40643.83644.05
2017-07-1413:00644.84645.55644.44644.45
2017-07-1412:30644.49645.68644.49644.90
2017-07-1412:00
2017-07-1411:30644.22644.40644.22644.40
2017-07-1411:00644.16644.46643.64644.36
2017-07-1410:30645.18645.19643.77644.20
2017-07-1410:00643.92645.36643.82645.17
2017-07-1409:30643.31644.34643.15643.90
2017-07-1409:00643.28644.87643.18643.37
2017-07-1315:00643.15643.42643.15643.42
2017-07-1314:30642.20643.46642.11643.04
2017-07-1314:00643.13643.20642.06642.29
2017-07-1313:30642.52643.36642.14643.13
2017-07-1313:00641.61642.76641.61642.50
2017-07-1312:30643.97644.06640.82641.58
2017-07-1312:00
2017-07-1311:30644.51644.58644.51644.58
2017-07-1311:00643.97645.05643.97644.51
2017-07-1310:30643.70644.08643.53643.93
2017-07-1310:00642.90644.29642.73643.71
2017-07-1309:30646.38646.81642.33642.84
2017-07-1309:00648.31648.35646.23646.38

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