業種別株価指数 不動産業 30分足 時系列データ

業種別株価指数 不動産業
 
 
始値 
高値 
安値 
終値 
2017-03-0115:001388.851389.351388.851389.35
2017-03-0114:301389.491389.521387.251388.62
2017-03-0114:001386.991389.341386.691389.34
2017-03-0113:301381.441387.141381.441387.00
2017-03-0113:001380.871385.141380.791381.49
2017-03-0112:301386.841387.571380.511381.07
2017-03-0112:00
2017-03-0111:301381.861381.861381.761381.76
2017-03-0111:001383.561388.791379.791381.77
2017-03-0110:301393.311393.351383.561383.56
2017-03-0110:001391.411394.921389.591393.35
2017-03-0109:301393.891395.001391.751391.75
2017-03-0109:001393.171397.871385.401394.63
2017-02-2815:001381.911382.001381.911382.00
2017-02-2814:301391.851391.851381.111382.30
2017-02-2814:001392.081393.821390.281391.91
2017-02-2813:301392.361393.441391.991392.09
2017-02-2813:001395.871396.841392.221392.29
2017-02-2812:301397.511397.511392.441395.90
2017-02-2812:00
2017-02-2811:301397.761397.761397.641397.64
2017-02-2811:001395.811398.861395.811398.00
2017-02-2810:301397.121398.531395.771395.77
2017-02-2810:001396.531399.501396.421397.13
2017-02-2809:301399.081401.891393.901396.12
2017-02-2809:001391.991399.131389.341399.13
2017-02-2715:001386.791386.791386.381386.38
2017-02-2714:301386.951388.081385.491387.35
2017-02-2714:001390.031391.641386.881386.97
2017-02-2713:301391.401391.781389.291389.52
2017-02-2713:001391.111394.311390.961391.80
2017-02-2712:301391.751392.151388.591391.10
2017-02-2712:00
2017-02-2711:301386.581386.651386.581386.65
2017-02-2711:001387.611387.701385.851386.60
2017-02-2710:301384.721390.211383.341387.65
2017-02-2710:001389.871391.681382.801384.65
2017-02-2709:301386.921392.811386.921389.70
2017-02-2709:001394.321397.611382.491386.64
2017-02-2415:001409.961410.371409.961410.37
2017-02-2414:301412.041412.041407.561409.78
2017-02-2414:001410.441412.581409.661411.76
2017-02-2413:301408.021410.431408.021410.19
2017-02-2413:001413.131413.391405.701407.98
2017-02-2412:301414.081415.841413.041413.04
2017-02-2412:00
2017-02-2411:301415.471415.591415.471415.59
2017-02-2411:001414.471415.891413.291415.44
2017-02-2410:301414.541414.741411.791414.44
2017-02-2410:001412.871415.791411.681414.63
2017-02-2409:301406.551415.941406.551413.35
2017-02-2409:001397.811408.091397.751406.55
2017-02-2315:001411.311411.311411.241411.24
2017-02-2314:301410.951411.501408.371411.46
2017-02-2314:001410.021411.461408.191410.98
2017-02-2313:301410.481411.931409.411410.03
2017-02-2313:001410.121410.731408.721410.49
2017-02-2312:301410.871412.541408.161410.26
2017-02-2312:00
2017-02-2311:301409.811409.811409.731409.73
2017-02-2311:001408.031410.051407.191409.85
2017-02-2310:301408.991410.521407.771408.08
2017-02-2310:001404.581410.261403.711409.05
2017-02-2309:301412.361412.891404.631404.63
2017-02-2309:001411.161415.391411.161411.78
2017-02-2215:001411.121411.541411.121411.54
2017-02-2214:301412.251412.931409.981411.27
2017-02-2214:001411.081414.061411.081412.40
2017-02-2213:301410.091411.161409.301410.90
2017-02-2213:001410.461411.701409.841410.10
2017-02-2212:301410.141411.181408.921410.22
2017-02-2212:00
2017-02-2211:301409.871409.871409.681409.68
2017-02-2211:001407.891410.981407.891409.71
2017-02-2210:301412.101413.761408.021408.24
2017-02-2210:001415.701415.911410.981411.90
2017-02-2209:301417.171420.121414.951415.72
2017-02-2209:001430.801430.801416.011417.24
2017-02-2115:001425.071425.391425.071425.39
2017-02-2114:301423.241425.991423.241425.19
2017-02-2114:001421.341423.311421.341423.30
2017-02-2113:301422.191422.191421.111421.36
2017-02-2113:001424.001424.621421.891422.36
2017-02-2112:301424.481424.571421.691424.01
2017-02-2112:00
2017-02-2111:301420.081420.211420.081420.21
2017-02-2111:001420.761421.591419.801420.11
2017-02-2110:301421.031423.431420.771420.77
2017-02-2110:001418.321422.381417.331421.05
2017-02-2109:301419.231419.551417.371418.27
2017-02-2109:001413.231419.291411.221419.19
2017-02-2015:001415.391415.391415.351415.35
2017-02-2014:301412.891417.191412.691415.64
2017-02-2014:001411.681414.241411.611412.95
2017-02-2013:301413.041414.101411.501411.70
2017-02-2013:001413.561414.351412.981413.02
2017-02-2012:301410.391415.081409.551413.57
2017-02-2012:00
2017-02-2011:301407.481407.641407.481407.64
2017-02-2011:001403.391407.891403.221407.89
2017-02-2010:301400.661403.771400.321403.31
2017-02-2010:001400.871403.341400.171400.66
2017-02-2009:301398.831404.181398.831400.84
2017-02-2009:001398.141403.751396.021398.66
2017-02-1715:001411.681411.791411.681411.79
2017-02-1714:301411.881411.881408.051411.69
2017-02-1714:001411.101411.991410.181411.99
2017-02-1713:301411.981414.311411.021411.02
2017-02-1713:001412.391413.691411.411411.59
2017-02-1712:301412.071412.881409.531412.88
2017-02-1712:00
2017-02-1711:301414.761415.131414.761415.13
2017-02-1711:001415.271416.461411.311414.99
2017-02-1710:301417.361421.341414.441415.31
2017-02-1710:001415.901417.681414.601417.36
2017-02-1709:301413.321418.271412.371415.91
2017-02-1709:001422.771424.751412.921413.17
2017-02-1615:001439.081439.351439.081439.35
2017-02-1614:301438.461439.801436.381439.27
2017-02-1614:001440.831442.081437.631438.04
2017-02-1613:301440.151441.211436.511440.87
2017-02-1613:001439.681440.681438.341440.06
2017-02-1612:301439.411440.071438.011439.68
2017-02-1612:00
2017-02-1611:301439.921439.921439.151439.15
2017-02-1611:001438.721442.981438.401439.84
2017-02-1610:301442.741443.311434.791438.64
2017-02-1610:001446.011446.011440.231442.78
2017-02-1609:301436.101447.541436.101446.03
2017-02-1609:001438.471440.831434.531436.00
2017-02-1515:001436.131436.231436.131436.23
2017-02-1514:301435.991437.961435.391436.78
2017-02-1514:001435.651436.531434.281435.88
2017-02-1513:301433.351435.551433.061435.55
2017-02-1513:001433.541433.541431.851433.21
2017-02-1512:301435.781435.781432.621433.61
2017-02-1512:00
2017-02-1511:301435.801436.091435.801436.09
2017-02-1511:001434.931438.821434.741435.71
2017-02-1510:301435.171435.841434.401434.96
2017-02-1510:001436.951436.961434.081434.72
2017-02-1509:301435.151437.621433.131436.79
2017-02-1509:001434.451437.291431.541435.30
2017-02-1415:001419.391419.391419.091419.09
2017-02-1414:301431.321431.321419.361419.36
2017-02-1414:001429.141431.241427.301431.05
2017-02-1413:301430.681431.631428.891429.04
2017-02-1413:001429.621430.741427.531430.74
2017-02-1412:301434.891435.811429.851429.85
2017-02-1412:00
2017-02-1411:301433.451433.511433.451433.51
2017-02-1411:001433.551434.821432.871433.47
2017-02-1410:301435.501438.121431.441432.99
2017-02-1410:001439.571439.641434.121435.55
2017-02-1409:301438.311440.831436.351439.55
2017-02-1409:001442.651444.161438.101438.44
2017-02-1315:001436.231436.231436.171436.17
2017-02-1314:301438.881438.881435.481436.19
2017-02-1314:001436.871440.221436.461439.05
2017-02-1313:301438.821438.821435.811436.94
2017-02-1313:001434.631438.711434.371438.52
2017-02-1312:301438.761438.871434.111434.70
2017-02-1312:00
2017-02-1311:301437.021437.421437.021437.42
2017-02-1311:001436.981438.061436.431437.19
2017-02-1310:301435.251439.151435.191436.51
2017-02-1310:001436.831438.731434.091435.32
2017-02-1309:301446.531446.531436.731436.77
2017-02-1309:001452.321452.321443.061446.56
2017-02-1015:001446.621446.731446.621446.73
2017-02-1014:301446.821449.021446.101447.53
2017-02-1014:001450.131450.131444.921446.66
2017-02-1013:301446.511450.131446.511450.13
2017-02-1013:001446.931447.241445.401446.51
2017-02-1012:301439.761448.041439.391446.75
2017-02-1012:00
2017-02-1011:301441.531442.241441.531442.24
2017-02-1011:001439.991442.091438.201440.87
2017-02-1010:301433.241440.881433.111440.03
2017-02-1010:001429.301436.271428.801433.34
2017-02-1009:301426.591430.211421.911429.41
2017-02-1009:001427.661428.141422.631426.51
2017-02-0915:001403.731404.231403.731404.23
2017-02-0914:301405.951407.891402.041403.68
2017-02-0914:001405.691407.951403.701406.01
2017-02-0913:301405.161407.201404.541406.14
2017-02-0913:001405.121405.701404.531405.16
2017-02-0912:301405.771406.651403.201405.09
2017-02-0912:00
2017-02-0911:301408.341408.401408.341408.40
2017-02-0911:001404.821409.441404.821408.57
2017-02-0910:301399.331406.461398.711404.84
2017-02-0910:001397.261399.561396.571399.36
2017-02-0909:301396.641399.801396.641397.50
2017-02-0909:001394.021398.641394.021396.67
2017-02-0815:001396.281396.281396.101396.10
2017-02-0814:301394.341397.391392.761396.16
2017-02-0814:001391.541395.311391.541394.51
2017-02-0813:301395.031395.121390.931391.41
2017-02-0813:001390.741395.731390.151395.03
2017-02-0812:301395.541395.551390.601391.00
2017-02-0812:00
2017-02-0811:301392.881392.881392.381392.38
2017-02-0811:001392.351396.271392.351393.10
2017-02-0810:301389.131393.451388.711392.35
2017-02-0810:001396.851399.341388.961389.20
2017-02-0809:301391.251398.251391.251396.87
2017-02-0809:001394.461396.491387.271391.88
2017-02-0715:001382.891382.891382.851382.85
2017-02-0714:301386.141386.141381.491382.04
2017-02-0714:001388.271388.661383.961386.17
2017-02-0713:301384.441388.881384.401388.05
2017-02-0713:001382.751385.101381.951384.64
2017-02-0712:301378.041383.471378.041382.57
2017-02-0712:00
2017-02-0711:301380.401380.431380.401380.43
2017-02-0711:001380.451381.531376.581380.58
2017-02-0710:301373.351381.461373.221380.67
2017-02-0710:001370.761373.381370.511373.22
2017-02-0709:301368.121372.231366.931369.31
2017-02-0709:001364.791372.301364.791368.21
2017-02-0615:001373.851373.851373.561373.56
2017-02-0614:301374.911374.911372.621374.26
2017-02-0614:001372.061375.961371.871374.92
2017-02-0613:301372.931372.931371.441372.12
2017-02-0613:001373.521374.041371.821372.81
2017-02-0612:301378.891378.891372.261373.50
2017-02-0612:00
2017-02-0611:301378.041378.041377.931377.93
2017-02-0611:001376.931379.631375.701378.18
2017-02-0610:301374.511377.191373.771376.78
2017-02-0610:001373.031376.281372.221374.52
2017-02-0609:301378.411379.781371.831372.86
2017-02-0609:001386.361387.101378.451378.65
2017-02-0315:001371.471371.691371.471371.69
2017-02-0314:301373.551373.691369.781370.75
2017-02-0314:001370.701373.761370.701373.49
2017-02-0313:301373.101373.751369.621370.74
2017-02-0313:001370.621374.011370.441373.13
2017-02-0312:301360.921374.731360.921370.41
2017-02-0312:00
2017-02-0311:301359.851359.851359.071359.07
2017-02-0311:001369.511369.511358.161359.68
2017-02-0310:301369.081373.561365.571369.49
2017-02-0310:001376.551378.101369.181369.18
2017-02-0309:301379.751379.751373.871376.51
2017-02-0309:001370.151380.981367.051379.77
2017-02-0215:001361.941362.131361.941362.13
2017-02-0214:301368.441368.441359.531360.45
2017-02-0214:001366.771368.311366.211368.31
2017-02-0213:301365.841367.171364.641366.50
2017-02-0213:001365.221367.381364.341365.84
2017-02-0212:301365.971369.261364.601365.83
2017-02-0212:00
2017-02-0211:301370.181370.181370.001370.00
2017-02-0211:001369.151370.681368.391370.12
2017-02-0210:301371.641374.001368.971368.98
2017-02-0210:001372.941372.941370.271371.09
2017-02-0209:301374.311377.061373.241373.28
2017-02-0209:001383.221383.901373.161374.13
2017-02-0115:001385.631385.631385.491385.49
2017-02-0114:301386.981387.101382.981385.99
2017-02-0114:001388.651389.551386.591387.16
2017-02-0113:301385.711389.011385.261389.01
2017-02-0113:001382.431386.241382.191385.78
2017-02-0112:301378.031383.521377.811382.15
2017-02-0112:00
2017-02-0111:301377.111377.111377.001377.00
2017-02-0111:001378.721378.811375.771376.89
2017-02-0110:301373.881378.821371.741378.75
2017-02-0110:001378.001380.611373.291373.88
2017-02-0109:301372.211379.711371.841377.91
2017-02-0109:001384.381384.381370.951372.54
2017-01-3115:001387.561387.561387.121387.12
2017-01-3114:301387.491392.831387.211389.28
2017-01-3114:001392.641392.641387.131387.43
2017-01-3113:301390.481394.141390.481392.78
2017-01-3113:001388.131390.531387.181390.48
2017-01-3112:301384.601388.861383.761388.49
2017-01-3112:00
2017-01-3111:301387.771387.771386.881386.88
2017-01-3111:001389.781391.271387.511387.51
2017-01-3110:301392.511394.271389.571389.57
2017-01-3110:001395.821398.391391.491392.41
2017-01-3109:301385.911395.911385.871394.96
2017-01-3109:001381.791387.221379.331385.91
2017-01-3015:001401.221401.991401.221401.99
2017-01-3014:301400.681401.831400.131401.83
2017-01-3014:001400.761401.891399.431400.50
2017-01-3013:301399.931401.031399.661400.89
2017-01-3013:001400.271401.651399.581399.93
2017-01-3012:301402.611403.061397.981400.29
2017-01-3012:00
2017-01-3011:301404.301404.681404.301404.68
2017-01-3011:001400.511405.231400.511404.18
2017-01-3010:301400.411401.851398.361400.49
2017-01-3010:001405.591405.591400.501400.50
2017-01-3009:301404.341406.801404.341405.56
2017-01-3009:001407.611408.731401.991404.05
2017-01-2715:001411.261412.031411.261412.03
2017-01-2714:301410.151411.661409.801410.92
2017-01-2714:001411.161411.611407.101410.17
2017-01-2713:301412.671412.681410.991411.15
2017-01-2713:001413.131413.321410.641412.73
2017-01-2712:301413.611414.841412.431413.11
2017-01-2712:00
2017-01-2711:301412.841412.841412.721412.72
2017-01-2711:001412.711414.361411.251413.06
2017-01-2710:301412.101413.821410.821412.44
2017-01-2710:001410.631414.191408.961412.06
2017-01-2709:301405.921410.871405.511409.89
2017-01-2709:001411.641411.641405.481405.87
2017-01-2615:001402.671403.141402.671403.14
2017-01-2614:301401.351404.241401.001402.75
2017-01-2614:001402.061402.191400.121401.22
2017-01-2613:301401.951406.481401.581402.11
2017-01-2613:001400.941403.181400.801401.77
2017-01-2612:301400.841402.741399.191401.09
2017-01-2612:00
2017-01-2611:301399.231399.231399.051399.05
2017-01-2611:001396.191401.841396.011399.15
2017-01-2610:301394.981398.241394.731396.17
2017-01-2610:001393.861398.101393.621395.16
2017-01-2609:301397.741400.421393.991394.03
2017-01-2609:001397.801397.801390.581397.01

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