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 
2017-02-2215:00606.79607.00606.79607.00
2017-02-2214:30606.59606.80605.53606.26
2017-02-2214:00606.50607.07606.36606.58
2017-02-2213:30606.63606.69606.02606.52
2017-02-2213:00607.37607.37606.70606.70
2017-02-2212:30607.47607.64606.23607.28
2017-02-2212:00
2017-02-2211:30607.06607.06607.06607.06
2017-02-2211:00606.56607.50606.56607.08
2017-02-2210:30609.36609.54606.55606.65
2017-02-2210:00610.27610.28608.75609.36
2017-02-2209:30608.49610.56608.49610.34
2017-02-2209:00612.79612.79608.47608.51
2017-02-2115:00609.56609.93609.56609.93
2017-02-2114:30609.56609.83609.19609.64
2017-02-2114:00608.88609.73608.88609.64
2017-02-2113:30608.67609.38608.47608.90
2017-02-2113:00608.52608.99608.44608.69
2017-02-2112:30609.52609.52608.44608.52
2017-02-2112:00
2017-02-2111:30607.77607.77607.64607.64
2017-02-2111:00607.16607.98607.16607.73
2017-02-2110:30607.03607.43606.93607.16
2017-02-2110:00606.41607.60606.30607.03
2017-02-2109:30606.10606.50605.88606.40
2017-02-2109:00605.33606.53604.76606.10
2017-02-2015:00605.67605.67605.54605.54
2017-02-2014:30605.10606.03605.10605.65
2017-02-2014:00604.99605.45604.81605.14
2017-02-2013:30604.92605.19604.62604.99
2017-02-2013:00605.14605.37604.57604.83
2017-02-2012:30604.53605.37604.25605.15
2017-02-2012:00
2017-02-2011:30603.77603.97603.77603.97
2017-02-2011:00603.15604.13603.15603.85
2017-02-2010:30603.29603.55603.04603.13
2017-02-2010:00603.05603.61602.93603.30
2017-02-2009:30601.66603.17601.66603.04
2017-02-2009:00603.72603.82601.50601.69
2017-02-1715:00603.37603.46603.37603.46
2017-02-1714:30603.36603.36602.00603.16
2017-02-1714:00603.02603.36602.68603.31
2017-02-1713:30602.31603.35602.31603.05
2017-02-1713:00602.13602.92602.06602.31
2017-02-1712:30602.70603.04601.89602.20
2017-02-1712:00
2017-02-1711:30602.85602.85602.60602.60
2017-02-1711:00602.74602.98601.98602.95
2017-02-1710:30603.20603.64602.32602.82
2017-02-1710:00602.21603.20601.15603.17
2017-02-1709:30600.92602.22600.59602.14
2017-02-1709:00601.68602.53600.91600.91
2017-02-1615:00601.32601.54601.32601.54
2017-02-1614:30600.45601.44599.87601.34
2017-02-1614:00600.34601.42600.07600.53
2017-02-1613:30600.24600.47599.70600.37
2017-02-1613:00600.16600.70599.91600.11
2017-02-1612:30599.27600.41598.20600.13
2017-02-1612:00
2017-02-1611:30599.23599.25599.23599.25
2017-02-1611:00597.07600.06596.97599.33
2017-02-1610:30601.86602.14596.81597.07
2017-02-1610:00602.20602.28601.60601.88
2017-02-1609:30601.83603.04601.63602.32
2017-02-1609:00603.50603.81601.01601.84
2017-02-1515:00601.55601.58601.55601.58
2017-02-1514:30601.61602.25601.47602.13
2017-02-1514:00601.61602.10601.19601.55
2017-02-1513:30601.75602.04601.41601.69
2017-02-1513:00601.62601.94601.39601.75
2017-02-1512:30601.48602.30601.18601.69
2017-02-1512:00
2017-02-1511:30601.99602.05601.99602.05
2017-02-1511:00602.07602.73601.77601.92
2017-02-1510:30601.65602.34601.45602.07
2017-02-1510:00602.22602.40601.48601.64
2017-02-1509:30601.62602.38600.95602.17
2017-02-1509:00601.76602.81600.46601.59
2017-02-1415:00595.73595.75595.73595.75
2017-02-1414:30598.97598.97595.01595.63
2017-02-1414:00598.47599.26597.81599.03
2017-02-1413:30598.17598.78598.11598.52
2017-02-1413:00597.98598.20596.80598.19
2017-02-1412:30601.62601.62598.06598.06
2017-02-1412:00
2017-02-1411:30601.29601.39601.29601.39
2017-02-1411:00600.52601.38600.52601.30
2017-02-1410:30600.59601.42600.20600.45
2017-02-1410:00601.62601.62600.03600.48
2017-02-1409:30601.00602.13600.36601.54
2017-02-1409:00602.78603.22600.83601.06
2017-02-1315:00600.46600.60600.46600.60
2017-02-1314:30600.86600.98599.73600.44
2017-02-1314:00600.37601.25600.20600.83
2017-02-1313:30601.26601.26600.28600.44
2017-02-1313:00600.60601.40600.33601.37
2017-02-1312:30601.80601.80600.15600.60
2017-02-1312:00
2017-02-1311:30601.09601.32601.09601.32
2017-02-1311:00600.48601.40600.41601.02
2017-02-1310:30599.90600.99599.90600.45
2017-02-1310:00599.88600.63598.92599.65
2017-02-1309:30600.86601.09599.86599.95
2017-02-1309:00603.06603.14599.70601.00
2017-02-1015:00598.45598.64598.45598.64
2017-02-1014:30598.64599.72598.32598.62
2017-02-1014:00599.42599.58598.51598.64
2017-02-1013:30600.30600.33598.74599.41
2017-02-1013:00599.76600.85599.76600.34
2017-02-1012:30598.03600.13597.99599.76
2017-02-1012:00
2017-02-1011:30597.64597.96597.64597.96
2017-02-1011:00598.08598.08597.14597.59
2017-02-1010:30596.64598.26596.64598.00
2017-02-1010:00597.28597.30596.56596.59
2017-02-1009:30595.14597.30595.14597.25
2017-02-1009:00596.52597.01592.82595.28
2017-02-0915:00587.05587.26587.05587.26
2017-02-0914:30588.14588.42586.05586.66
2017-02-0914:00587.00588.04586.94588.04
2017-02-0913:30587.43588.13586.70587.12
2017-02-0913:00587.40587.98587.08587.46
2017-02-0912:30588.76589.09586.83587.35
2017-02-0912:00
2017-02-0911:30589.79589.85589.79589.85
2017-02-0911:00589.24590.37589.24589.85
2017-02-0910:30587.83589.66587.63589.30
2017-02-0910:00588.16589.00587.61587.79
2017-02-0909:30587.89589.34587.47588.16
2017-02-0909:00588.98589.03586.59587.77
2017-02-0815:00589.08589.23589.08589.23
2017-02-0814:30587.39589.12587.34589.11
2017-02-0814:00587.57587.73587.18587.37
2017-02-0813:30587.53587.67587.05587.58
2017-02-0813:00586.28587.56586.26587.43
2017-02-0812:30586.77587.19586.14586.35
2017-02-0812:00
2017-02-0811:30586.13586.13585.92585.92
2017-02-0811:00587.00587.27586.10586.26
2017-02-0810:30586.61587.33586.49587.14
2017-02-0810:00588.19589.37586.56586.61
2017-02-0809:30587.47588.70587.47588.19
2017-02-0809:00588.76589.22586.66587.50
2017-02-0715:00588.18588.18588.14588.14
2017-02-0714:30589.08589.11587.25588.54
2017-02-0714:00589.85590.11588.49589.08
2017-02-0713:30588.70590.00588.49589.85
2017-02-0713:00588.48588.66587.99588.64
2017-02-0712:30586.12588.47586.12588.33
2017-02-0712:00
2017-02-0711:30586.12586.16586.12586.16
2017-02-0711:00586.46586.95585.34586.34
2017-02-0710:30585.49586.61584.69586.24
2017-02-0710:00584.49585.49584.25585.26
2017-02-0709:30583.71584.99583.38584.23
2017-02-0709:00581.19584.02580.18583.71
2017-02-0615:00584.82584.94584.82584.94
2017-02-0614:30584.92585.55584.44585.17
2017-02-0614:00585.05585.79584.51584.99
2017-02-0613:30584.62585.13584.51585.06
2017-02-0613:00584.88585.40584.32584.62
2017-02-0612:30587.36587.36584.09584.97
2017-02-0612:00
2017-02-0611:30587.12587.12586.96586.96
2017-02-0611:00587.75588.24586.20587.17
2017-02-0610:30586.95587.74586.26587.74
2017-02-0610:00587.55587.90586.86586.94
2017-02-0609:30590.68590.82587.44587.45
2017-02-0609:00592.73593.89590.52590.88
2017-02-0315:00586.70586.76586.70586.76
2017-02-0314:30588.54588.73586.71586.71
2017-02-0314:00588.02588.68587.64588.50
2017-02-0313:30587.80588.54587.38588.02
2017-02-0313:00588.35588.50587.48587.75
2017-02-0312:30587.85590.39587.68588.31
2017-02-0312:00
2017-02-0311:30587.68587.68587.63587.63
2017-02-0311:00591.79591.79587.66587.68
2017-02-0310:30591.48592.72590.09591.71
2017-02-0310:00590.23591.68589.54591.68
2017-02-0309:30590.79591.23590.00590.32
2017-02-0309:00591.87592.62589.73590.90
2017-02-0215:00588.91589.03588.91589.03
2017-02-0214:30590.39590.39587.47588.19
2017-02-0214:00590.80591.02590.02590.46
2017-02-0213:30590.35590.89589.57590.49
2017-02-0213:00591.15591.86589.83590.39
2017-02-0212:30592.48592.59590.82591.34
2017-02-0212:00
2017-02-0211:30594.05594.05594.01594.01
2017-02-0211:00592.90594.14592.84593.89
2017-02-0210:30594.12594.91592.74592.90
2017-02-0210:00594.05594.17592.52594.13
2017-02-0209:30595.16596.07593.59593.99
2017-02-0209:00598.84598.84595.14595.16
2017-02-0115:00600.25600.25600.13600.13
2017-02-0114:30600.26600.66598.83600.66
2017-02-0114:00598.89600.20598.40600.20
2017-02-0113:30597.19598.90596.90598.88
2017-02-0113:00596.72597.42596.12597.20
2017-02-0112:30596.33597.16595.06596.65
2017-02-0112:00
2017-02-0111:30595.58595.68595.58595.68
2017-02-0111:00594.96595.65594.53595.46
2017-02-0110:30594.37595.24593.34594.96
2017-02-0110:00596.70597.31593.86594.34
2017-02-0109:30594.29596.86593.00596.74
2017-02-0109:00596.52596.59592.80594.25
2017-01-3115:00599.14599.14598.96598.96
2017-01-3114:30599.73600.96599.73599.98
2017-01-3114:00601.75601.76599.66599.66
2017-01-3113:30599.79602.19599.79601.74
2017-01-3113:00599.83599.97598.27599.91
2017-01-3112:30602.11602.38599.25599.96
2017-01-3112:00
2017-01-3111:30602.86602.86602.43602.43
2017-01-3111:00602.45603.05601.92602.96
2017-01-3110:30605.45605.45602.26602.31
2017-01-3110:00607.27608.07604.88605.30
2017-01-3109:30604.08608.01604.08607.15
2017-01-3109:00597.31604.59597.31604.29
2017-01-3015:00600.85601.04600.85601.04
2017-01-3014:30602.52603.07601.09601.27
2017-01-3014:00603.44603.67602.14602.34
2017-01-3013:30602.31603.59602.31603.40
2017-01-3013:00600.47602.16600.47602.12
2017-01-3012:30597.54601.51597.51600.47
2017-01-3012:00
2017-01-3011:30595.03595.16595.03595.16
2017-01-3011:00595.42595.63594.99595.23
2017-01-3010:30594.64595.55594.15595.55
2017-01-3010:00596.40596.40594.37594.63
2017-01-3009:30596.34596.78595.27596.35
2017-01-3009:00597.43597.79595.79596.18
2017-01-2715:00597.82597.90597.82597.90
2017-01-2714:30596.79598.93596.64598.07
2017-01-2714:00597.22597.43596.08596.79
2017-01-2713:30598.73598.73596.96597.19
2017-01-2713:00597.62598.76597.11598.76
2017-01-2712:30597.68598.92597.44597.76
2017-01-2712:00
2017-01-2711:30596.95596.95596.89596.89
2017-01-2711:00596.88598.09596.49596.99
2017-01-2710:30598.39598.70595.73596.77
2017-01-2710:00601.24601.24598.45598.45
2017-01-2709:30601.06601.88600.68601.22
2017-01-2709:00602.64602.76598.68600.87
2017-01-2615:00600.68600.68600.50600.50
2017-01-2614:30600.57602.17600.48601.04
2017-01-2614:00601.06601.06600.00600.57
2017-01-2613:30600.69602.50600.69600.93
2017-01-2613:00600.28601.02600.02600.68
2017-01-2612:30600.52601.08599.93600.13
2017-01-2612:00
2017-01-2611:30599.39599.39599.33599.33
2017-01-2611:00599.53600.73599.15599.27
2017-01-2610:30599.68600.23599.14599.50
2017-01-2610:00598.66600.42598.59599.66
2017-01-2609:30597.52600.07597.50598.60
2017-01-2609:00598.04598.04594.33597.32
2017-01-2515:00590.81591.05590.81591.05
2017-01-2514:30592.28592.28590.33590.63
2017-01-2514:00591.49592.20590.27592.20
2017-01-2513:30589.97591.41589.86591.41
2017-01-2513:00590.78590.78589.08590.11
2017-01-2512:30592.47592.47590.68590.71
2017-01-2512:00
2017-01-2511:30593.32593.32593.27593.27
2017-01-2511:00594.73595.07592.92593.13
2017-01-2510:30595.13595.80594.51594.51
2017-01-2510:00596.14596.15594.55594.77
2017-01-2509:30597.00597.47595.56596.40
2017-01-2509:00602.48602.64595.85597.13
2017-01-2415:00592.32592.38592.32592.38
2017-01-2414:30591.46593.23591.46592.50
2017-01-2414:00592.59592.67591.07591.47
2017-01-2413:30592.69593.50592.34592.59
2017-01-2413:00592.04592.93591.74592.74
2017-01-2412:30592.46592.52591.69591.98
2017-01-2412:00
2017-01-2411:30593.81593.83593.81593.83
2017-01-2411:00593.46594.06593.01593.82
2017-01-2410:30594.46594.91593.32593.57
2017-01-2410:00592.10594.60592.10594.39
2017-01-2409:30593.77595.51592.02592.32
2017-01-2409:00594.08595.60592.31593.55
2017-01-2315:00601.10601.10601.00601.00
2017-01-2314:30604.03604.30601.05601.25
2017-01-2314:00605.00605.01603.43603.85
2017-01-2313:30603.42604.77603.10604.77
2017-01-2313:00603.80603.84602.47603.34
2017-01-2312:30603.10604.12602.72603.72
2017-01-2312:00
2017-01-2311:30603.31603.31603.08603.08
2017-01-2311:00602.74603.21601.97603.07
2017-01-2310:30604.03604.55602.76602.76
2017-01-2310:00604.14605.65603.86604.20
2017-01-2309:30605.05605.08603.05604.14
2017-01-2309:00607.25607.27603.75605.15
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

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