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 
2017-12-1215:001489.431489.731489.431489.73
2017-12-1214:301487.041489.231486.461489.23
2017-12-1214:001487.051487.821484.481487.01
2017-12-1213:301489.171489.341486.141487.15
2017-12-1213:001488.591490.001488.061489.13
2017-12-1212:301488.821490.781488.171488.90
2017-12-1212:00
2017-12-1211:301489.831489.961489.831489.96
2017-12-1211:001488.481490.441487.861489.86
2017-12-1210:301486.291488.731486.221488.44
2017-12-1210:001486.601487.781483.921486.20
2017-12-1209:301482.171489.391481.861486.74
2017-12-1209:001478.261484.371478.261482.11
2017-12-1115:001478.171478.251478.171478.25
2017-12-1114:301474.281477.681473.911477.68
2017-12-1114:001475.461475.641474.321474.32
2017-12-1113:301475.091476.131473.911475.42
2017-12-1113:001473.481475.721473.241475.17
2017-12-1112:301472.341474.091471.171473.45
2017-12-1112:00
2017-12-1111:301471.551471.551471.521471.52
2017-12-1111:001470.501471.691470.171471.41
2017-12-1110:301472.331473.321469.711470.47
2017-12-1110:001473.261474.181470.231472.48
2017-12-1109:301477.611477.611473.231473.23
2017-12-1109:001478.411481.571474.501477.63
2017-12-0815:001481.351481.351481.271481.27
2017-12-0814:301478.891482.051478.891482.05
2017-12-0814:001479.701480.621478.841479.39
2017-12-0813:301477.391480.701477.391479.70
2017-12-0813:001477.431477.621476.031477.40
2017-12-0812:301474.381477.581472.681477.58
2017-12-0812:00
2017-12-0811:301474.721475.101474.721475.10
2017-12-0811:001474.581475.881472.981474.56
2017-12-0810:301468.921476.361468.921474.76
2017-12-0810:001466.381469.791465.361468.56
2017-12-0809:301464.381467.651463.891466.12
2017-12-0809:001449.521464.991449.521464.16
2017-12-0715:001453.681453.681453.561453.56
2017-12-0714:301454.371455.511452.641453.89
2017-12-0714:001453.231454.951451.491454.68
2017-12-0713:301456.161456.161451.361453.17
2017-12-0713:001456.531457.741455.891456.26
2017-12-0712:301457.881457.911455.241456.51
2017-12-0712:00
2017-12-0711:301459.301459.571459.301459.57
2017-12-0711:001460.601461.051458.481459.18
2017-12-0710:301457.961461.141457.761460.34
2017-12-0710:001459.621459.911457.011457.91
2017-12-0709:301454.641459.781454.641459.78
2017-12-0709:001449.871456.721449.371455.24
2017-12-0615:001444.421444.681444.421444.68
2017-12-0614:301443.961444.891442.321444.44
2017-12-0614:001441.641443.741438.201443.74
2017-12-0613:301443.071443.831441.501441.70
2017-12-0613:001443.801447.561442.851443.31
2017-12-0612:301448.251448.251441.671443.73
2017-12-0612:00
2017-12-0611:301453.981453.981453.941453.94
2017-12-0611:001458.171458.231453.501453.84
2017-12-0610:301457.891459.381456.091458.41
2017-12-0610:001458.821460.171457.551458.15
2017-12-0609:301457.221460.011456.181458.87
2017-12-0609:001464.681464.791456.851456.97
2017-12-0515:001471.571471.571471.541471.54
2017-12-0514:301475.161476.181470.111470.54
2017-12-0514:001473.661475.701472.351475.18
2017-12-0513:301470.311474.391469.011474.10
2017-12-0513:001464.401470.271464.401470.27
2017-12-0512:301459.991464.431459.991464.41
2017-12-0512:00
2017-12-0511:301455.861456.251455.861456.25
2017-12-0511:001455.991456.171454.671455.71
2017-12-0510:301455.411456.771454.441455.95
2017-12-0510:001451.181455.681450.331455.40
2017-12-0509:301452.071453.911449.591451.33
2017-12-0509:001448.691453.101447.501452.24
2017-12-0415:001452.841453.221452.841453.22
2017-12-0414:301453.321454.501451.611452.27
2017-12-0414:001454.481455.301452.521453.36
2017-12-0413:301453.181454.511450.991454.51
2017-12-0413:001456.771456.911453.111453.16
2017-12-0412:301456.881458.071454.761456.74
2017-12-0412:00
2017-12-0411:301456.501456.741456.501456.74
2017-12-0411:001458.221458.651456.581456.87
2017-12-0410:301457.831458.341455.751458.28
2017-12-0410:001460.251461.341457.591458.17
2017-12-0409:301460.751460.891457.301460.07
2017-12-0409:001463.071463.721457.541461.05
2017-12-0115:001456.761456.761456.601456.60
2017-12-0114:301456.911457.741454.501455.54
2017-12-0114:001455.851456.941454.701456.94
2017-12-0113:301450.771457.181450.761455.44
2017-12-0113:001448.551451.411448.461450.66
2017-12-0112:301452.291452.291448.301448.43
2017-12-0112:00
2017-12-0111:301448.131448.441448.131448.44
2017-12-0111:001447.921448.771445.151448.03
2017-12-0110:301451.311453.151446.901447.99
2017-12-0110:001450.441452.931450.001451.35
2017-12-0109:301458.381459.911449.731450.29
2017-12-0109:001466.171466.171457.701458.01
2017-11-3015:001462.711462.711462.631462.63
2017-11-3014:301462.481463.231459.441462.27
2017-11-3014:001452.221463.441452.221462.72
2017-11-3013:301448.741453.471448.071452.15
2017-11-3013:001449.181450.141448.121448.71
2017-11-3012:301446.311448.991445.881448.99
2017-11-3012:00
2017-11-3011:301444.931444.961444.931444.96
2017-11-3011:001444.541445.361442.261444.53
2017-11-3010:301450.321450.631443.431445.00
2017-11-3010:001449.141452.601448.651450.66
2017-11-3009:301444.391451.701443.341449.10
2017-11-3009:001439.441444.971436.541444.63
2017-11-2915:001437.401437.671437.401437.67
2017-11-2914:301438.051439.751437.421438.78
2017-11-2914:001437.781439.541437.781438.15
2017-11-2913:301437.141437.701435.331437.60
2017-11-2913:001434.621437.231434.361437.10
2017-11-2912:301435.871437.771434.221434.96
2017-11-2912:00
2017-11-2911:301438.391438.541438.391438.54
2017-11-2911:001436.731439.111435.891437.89
2017-11-2910:301438.971439.481436.311436.68
2017-11-2910:001435.221439.751434.631439.17
2017-11-2909:301437.481438.191433.961435.28
2017-11-2909:001439.111443.641436.001438.36
2017-11-2815:001430.851430.851430.371430.37
2017-11-2814:301431.541431.541429.051429.91
2017-11-2814:001426.911431.611426.651431.61
2017-11-2813:301424.901427.281424.841426.81
2017-11-2813:001423.251425.751423.251424.99
2017-11-2812:301426.521427.241422.231422.89
2017-11-2812:00
2017-11-2811:301428.931429.181428.931429.18
2017-11-2811:001433.171433.921427.991428.48
2017-11-2810:301427.881434.051427.531433.48
2017-11-2810:001423.311431.161423.311427.81
2017-11-2809:301421.231423.481420.181422.89
2017-11-2809:001425.641425.891417.361421.18
2017-11-2715:001436.281436.351436.281436.35
2017-11-2714:301437.861438.281436.391436.39
2017-11-2714:001435.161439.191435.111437.90
2017-11-2713:301439.121439.121435.141435.22
2017-11-2713:001440.151441.791438.711439.11
2017-11-2712:301442.351442.351440.201440.25
2017-11-2712:00
2017-11-2711:301442.271442.421442.271442.42
2017-11-2711:001443.721443.821441.471442.12
2017-11-2710:301445.311445.421441.671443.73
2017-11-2710:001449.711449.791444.641445.36
2017-11-2709:301448.641450.691446.941449.72
2017-11-2709:001448.941449.491442.831448.51
2017-11-2415:001442.431442.531442.431442.53
2017-11-2414:301443.751443.871441.551442.35
2017-11-2414:001444.451445.131442.961443.51
2017-11-2413:301443.291445.111442.811444.96
2017-11-2413:001444.111444.861441.391443.48
2017-11-2412:301442.911444.721441.621443.90
2017-11-2412:00
2017-11-2411:301440.811440.811440.651440.65
2017-11-2411:001436.041440.921435.501440.71
2017-11-2410:301437.101438.461434.361436.01
2017-11-2410:001432.881438.081432.251437.09
2017-11-2409:301430.291435.581429.631433.07
2017-11-2409:001440.321440.321428.721430.41
2017-11-2215:001452.141452.221452.141452.22
2017-11-2214:301454.461454.461451.381451.75
2017-11-2214:001452.741454.811451.861454.36
2017-11-2213:301453.321453.721451.951452.74
2017-11-2213:001454.831455.941451.761452.51
2017-11-2212:301457.941459.021453.831454.76
2017-11-2212:00
2017-11-2211:301457.361457.361457.351457.35
2017-11-2211:001455.381457.991455.321457.24
2017-11-2210:301460.491460.841455.041455.30
2017-11-2210:001462.971462.971460.521460.52
2017-11-2209:301457.971464.021456.531462.91
2017-11-2209:001464.071466.861457.491457.85
2017-11-2115:001451.771451.771451.401451.40
2017-11-2114:301456.051456.051452.531452.81
2017-11-2114:001458.741458.911455.101456.36
2017-11-2113:301457.471459.391457.181458.70
2017-11-2113:001456.581458.741456.101457.47
2017-11-2112:301457.151457.371455.451456.30
2017-11-2112:00
2017-11-2111:301458.751458.751458.401458.40
2017-11-2111:001457.431461.201457.431459.04
2017-11-2110:301456.281458.351455.831457.32
2017-11-2110:001457.861459.621455.731456.37
2017-11-2109:301464.561467.111457.411457.52
2017-11-2109:001457.981463.741456.601463.55
2017-11-2015:001446.081446.081445.641445.64
2017-11-2014:301447.701448.301446.471446.70
2017-11-2014:001445.101448.071444.931447.30
2017-11-2013:301445.431445.841444.491444.59
2017-11-2013:001445.661445.881444.191445.46
2017-11-2012:301444.211447.821444.151445.66
2017-11-2012:00
2017-11-2011:301443.381443.651443.381443.65
2017-11-2011:001442.941444.081441.511443.49
2017-11-2010:301443.631445.421441.981442.88
2017-11-2010:001446.121447.381441.991443.53
2017-11-2009:301444.941447.401443.991446.27
2017-11-2009:001438.711444.541434.861444.38
2017-11-1715:001448.791448.991448.791448.99
2017-11-1714:301446.591449.191444.571448.09
2017-11-1714:001451.971452.041446.031447.04
2017-11-1713:301453.241453.241448.761452.03
2017-11-1713:001450.941455.871446.911453.35
2017-11-1712:301459.881460.181449.341451.19
2017-11-1712:00
2017-11-1711:301454.981454.981454.581454.58
2017-11-1711:001468.701468.821455.241455.54
2017-11-1710:301470.731471.231464.531468.43
2017-11-1710:001470.271471.071467.051470.30
2017-11-1709:301467.941470.431465.881470.43
2017-11-1709:001469.481470.251462.361467.75
2017-11-1615:001457.731457.731457.111457.11
2017-11-1614:301456.861459.001455.961456.78
2017-11-1614:001462.181465.071455.491456.85
2017-11-1613:301455.401462.321453.051462.32
2017-11-1613:001453.611458.141453.611455.28
2017-11-1612:301449.871453.781447.711453.78
2017-11-1612:00
2017-11-1611:301450.741450.811450.741450.81
2017-11-1611:001446.351451.371446.101450.92
2017-11-1610:301444.421446.901443.221446.73
2017-11-1610:001446.841447.581443.911444.33
2017-11-1609:301447.951451.841444.111446.83
2017-11-1609:001444.921455.021444.921447.97
2017-11-1515:001444.041444.041443.431443.43
2017-11-1514:301446.491452.181444.491444.70
2017-11-1514:001442.821446.411442.331446.41
2017-11-1513:301443.791444.061441.121443.13
2017-11-1513:001440.161444.211439.861443.58
2017-11-1512:301446.761448.521437.111440.00
2017-11-1512:00
2017-11-1511:301445.761445.761445.591445.59
2017-11-1511:001446.321446.841444.361445.34
2017-11-1510:301448.271449.091446.081446.24
2017-11-1510:001453.721454.411446.811448.25
2017-11-1509:301449.971455.351443.891453.89
2017-11-1509:001463.851464.261448.421449.71
2017-11-1415:001478.591478.591478.221478.22
2017-11-1414:301481.581481.861477.011478.24
2017-11-1414:001482.341483.261480.321481.63
2017-11-1413:301485.091485.181481.751482.18
2017-11-1413:001485.911488.111482.311485.28
2017-11-1412:301481.931487.701481.931485.99
2017-11-1412:00
2017-11-1411:301480.831480.831480.761480.76
2017-11-1411:001485.611485.991480.101480.28
2017-11-1410:301484.091486.061484.091485.38
2017-11-1410:001479.651486.391479.541484.04
2017-11-1409:301482.321483.161476.621479.66
2017-11-1409:001480.881492.251479.491482.46
2017-11-1315:001482.491482.501482.491482.50
2017-11-1314:301491.931492.691482.531482.57
2017-11-1314:001492.661493.471489.961491.95
2017-11-1313:301490.111493.261489.851492.78
2017-11-1313:001490.691493.441489.721490.06
2017-11-1312:301493.621493.821487.691490.78
2017-11-1312:00
2017-11-1311:301494.561494.561494.411494.41
2017-11-1311:001494.951495.711493.551494.47
2017-11-1310:301494.131495.721494.131494.92
2017-11-1310:001495.071497.431492.861494.25
2017-11-1309:301493.261497.151490.871495.15
2017-11-1309:001518.721519.101493.101493.10
2017-11-1015:001526.531526.531526.261526.26
2017-11-1014:301528.261528.471526.271527.24
2017-11-1014:001528.091528.531525.671528.34
2017-11-1013:301528.871529.341525.751527.78
2017-11-1013:001523.241528.971522.861528.95
2017-11-1012:301519.811526.561519.811523.22
2017-11-1012:00
2017-11-1011:301517.671517.671517.631517.63
2017-11-1011:001521.701522.961513.311517.58
2017-11-1010:301527.881531.181522.011522.01
2017-11-1010:001519.461526.831518.891526.83
2017-11-1009:301516.781519.791513.801519.29
2017-11-1009:001505.981523.581505.981516.98
2017-11-0915:001522.591522.971522.591522.97
2017-11-0914:301515.351524.241506.751522.63
2017-11-0914:001533.691537.291514.861515.93
2017-11-0913:301552.491552.831531.181533.68
2017-11-0913:001556.221556.731552.661552.85
2017-11-0912:301554.831556.071549.871556.07
2017-11-0912:00
2017-11-0911:301560.001560.101560.001560.10
2017-11-0911:001549.411560.981549.411560.24
2017-11-0910:301542.761549.451542.721549.45
2017-11-0910:001539.591542.411537.371542.41
2017-11-0909:301542.701544.841538.351539.40
2017-11-0909:001529.711542.741528.571542.74
2017-11-0815:001520.451520.641520.451520.64
2017-11-0814:301517.471520.491517.311520.00
2017-11-0814:001517.221519.741517.101517.37
2017-11-0813:301515.691517.921514.851517.60
2017-11-0813:001515.561515.801514.391515.37
2017-11-0812:301510.771515.911510.771515.38
2017-11-0812:00
2017-11-0811:301510.641510.671510.641510.67
2017-11-0811:001512.061513.301508.781510.65
2017-11-0810:301512.181515.171511.711511.95
2017-11-0810:001513.161513.711511.371512.06
2017-11-0809:301514.231514.961510.941513.11
2017-11-0809:001517.131519.931512.201515.06
2017-11-0715:001514.571514.571514.381514.38
2017-11-0714:301510.561513.891510.421513.08
2017-11-0714:001513.771514.031510.091510.44
2017-11-0713:301511.881515.491510.391513.90
2017-11-0713:001511.051512.541508.511511.90
2017-11-0712:301506.921511.571505.051511.12
2017-11-0712:00
2017-11-0711:301507.351507.641507.351507.64
2017-11-0711:001503.911509.001502.731507.80
2017-11-0710:301501.071504.901501.071504.34
2017-11-0710:001499.231501.541497.701500.59
2017-11-0709:301494.841500.641494.221499.25
2017-11-0709:001489.321498.021488.331494.71

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。 

Twitter