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 
2017-05-2615:001408.351408.351408.011408.01
2017-05-2614:301408.761409.531407.931408.64
2017-05-2614:001410.571410.621407.791408.84
2017-05-2613:301410.961410.961409.661410.51
2017-05-2613:001411.221411.301410.101410.94
2017-05-2612:301411.441412.201410.661411.18
2017-05-2612:00
2017-05-2611:301412.601412.811412.601412.81
2017-05-2611:001413.121413.321410.431412.18
2017-05-2610:301414.371416.281413.161413.21
2017-05-2610:001416.291416.891413.281414.19
2017-05-2609:301413.961417.421413.621416.17
2017-05-2609:001415.571420.071413.091414.05
2017-05-2515:001417.611417.611417.531417.53
2017-05-2514:301418.511421.161417.431417.62
2017-05-2514:001417.071419.071417.071418.57
2017-05-2513:301417.671418.621416.621416.97
2017-05-2513:001420.661420.661417.131417.79
2017-05-2512:301419.641421.191418.531420.75
2017-05-2512:00
2017-05-2511:301419.971419.971419.951419.95
2017-05-2511:001420.191421.451419.411420.34
2017-05-2510:301416.671421.221416.671420.47
2017-05-2510:001413.521416.261412.271416.26
2017-05-2509:301410.491416.171410.201413.77
2017-05-2509:001409.031412.531407.221410.63
2017-05-2415:001407.831407.831407.231407.23
2017-05-2414:301404.911408.331404.901407.94
2017-05-2414:001403.101405.361403.101404.85
2017-05-2413:301402.031403.621401.791403.09
2017-05-2413:001403.601403.711401.891402.03
2017-05-2412:301401.631402.911400.831402.84
2017-05-2412:00
2017-05-2411:301401.131401.131400.921400.92
2017-05-2411:001399.821401.451399.621400.98
2017-05-2410:301401.461401.461398.801399.90
2017-05-2410:001401.031402.821400.621401.39
2017-05-2409:301401.661402.551398.761400.71
2017-05-2409:001407.461407.461400.111401.78
2017-05-2315:001400.891400.891400.421400.42
2017-05-2314:301400.821401.511399.031400.52
2017-05-2314:001402.981403.331399.971400.83
2017-05-2313:301402.911404.011402.711402.99
2017-05-2313:001402.641403.001401.331402.87
2017-05-2312:301403.361406.421401.161402.50
2017-05-2312:00
2017-05-2311:301402.641402.641402.421402.42
2017-05-2311:001400.491403.741400.261403.22
2017-05-2310:301399.401400.491398.141400.49
2017-05-2310:001398.791400.741397.251399.18
2017-05-2309:301395.591399.271395.271398.85
2017-05-2309:001396.361397.471391.471395.54
2017-05-2215:001398.791398.791398.511398.51
2017-05-2214:301395.771398.971395.711398.40
2017-05-2214:001396.731396.761395.361395.56
2017-05-2213:301397.131398.191396.511396.95
2017-05-2213:001398.611400.021396.691397.18
2017-05-2212:301393.491398.441391.491398.44
2017-05-2212:00
2017-05-2211:301393.161393.161393.071393.07
2017-05-2211:001392.401393.781391.171393.78
2017-05-2210:301392.461394.121391.471392.47
2017-05-2210:001385.381392.411385.261392.41
2017-05-2209:301391.031391.121384.261384.79
2017-05-2209:001386.091392.131384.901391.07
2017-05-1915:001379.461379.461379.331379.33
2017-05-1914:301380.921381.391378.261380.32
2017-05-1914:001377.791381.301377.791381.07
2017-05-1913:301379.361379.791377.001377.75
2017-05-1913:001375.041379.711375.041379.34
2017-05-1912:301370.281376.461370.031375.48
2017-05-1912:00
2017-05-1911:301369.821370.181369.821370.18
2017-05-1911:001370.121371.861369.021369.93
2017-05-1910:301371.251372.361369.031369.95
2017-05-1910:001369.921373.661368.611371.33
2017-05-1909:301375.441375.541369.911370.28
2017-05-1909:001378.231380.201372.391374.89
2017-05-1815:001381.361381.531381.361381.53
2017-05-1814:301381.431381.431379.571381.38
2017-05-1814:001379.971382.261379.681381.74
2017-05-1813:301377.611381.461377.281380.62
2017-05-1813:001376.341378.621375.941377.60
2017-05-1812:301377.281377.551372.991376.31
2017-05-1812:00
2017-05-1811:301379.951380.301379.951380.30
2017-05-1811:001375.461379.951375.461379.85
2017-05-1810:301376.941378.011374.921375.19
2017-05-1810:001376.241377.991374.301376.92
2017-05-1809:301378.371382.321374.581376.31
2017-05-1809:001377.071384.411377.071378.01
2017-05-1715:001400.401400.401399.941399.94
2017-05-1714:301399.291400.041397.501400.04
2017-05-1714:001398.291399.881398.291399.53
2017-05-1713:301398.191400.341397.821398.17
2017-05-1713:001396.091399.991396.091398.48
2017-05-1712:301391.351397.441390.391396.28
2017-05-1712:00
2017-05-1711:301393.721393.821393.721393.82
2017-05-1711:001391.651395.001391.651393.56
2017-05-1710:301393.181394.121389.661391.61
2017-05-1710:001392.211393.181390.251393.06
2017-05-1709:301397.431397.461392.711392.71
2017-05-1709:001403.041404.401393.721397.11
2017-05-1615:001411.181411.301411.181411.30
2017-05-1614:301409.411411.501407.661410.94
2017-05-1614:001408.731409.961407.361409.41
2017-05-1613:301407.931408.831406.851408.83
2017-05-1613:001406.881408.941405.831408.02
2017-05-1612:301415.381415.901405.731406.58
2017-05-1612:00
2017-05-1611:301415.291415.581415.291415.58
2017-05-1611:001418.161419.171414.351414.70
2017-05-1610:301423.211425.221418.281418.28
2017-05-1610:001427.171427.851423.261423.32
2017-05-1609:301427.641431.051426.441426.61
2017-05-1609:001430.851430.851424.461427.86
2017-05-1515:001426.891426.891426.691426.69
2017-05-1514:301424.961428.341424.961426.05
2017-05-1514:001424.851427.051423.901424.87
2017-05-1513:301425.271425.941424.021424.76
2017-05-1513:001430.181430.471424.741424.87
2017-05-1512:301421.311430.711419.701429.20
2017-05-1512:00
2017-05-1511:301421.371421.681421.371421.68
2017-05-1511:001420.341421.801418.851421.06
2017-05-1510:301429.951430.301420.381420.38
2017-05-1510:001428.001433.171428.001429.53
2017-05-1509:301420.561428.631420.561428.36
2017-05-1509:001397.321420.121397.321419.43
2017-05-1215:001378.251378.451378.251378.45
2017-05-1214:301375.861378.711375.601376.74
2017-05-1214:001377.381377.641375.641375.91
2017-05-1213:301381.651382.521377.551377.56
2017-05-1213:001379.281382.081379.261381.71
2017-05-1212:301381.111381.111374.641379.85
2017-05-1212:00
2017-05-1211:301383.001383.001382.481382.48
2017-05-1211:001384.861386.221381.161383.56
2017-05-1210:301388.721393.391385.201385.20
2017-05-1210:001387.871391.331386.911388.98
2017-05-1209:301383.751388.581378.801388.16
2017-05-1209:001391.661396.171383.821383.86
2017-05-1115:001401.211401.211401.031401.03
2017-05-1114:301397.431402.341395.711401.82
2017-05-1114:001394.161398.781394.161397.12
2017-05-1113:301393.701396.091393.501394.10
2017-05-1113:001388.811393.701388.811393.70
2017-05-1112:301399.971399.971388.841388.85
2017-05-1112:00
2017-05-1111:301400.431400.431400.251400.25
2017-05-1111:001398.331401.581397.741399.99
2017-05-1110:301406.171406.331397.471397.90
2017-05-1110:001411.771412.771406.341406.38
2017-05-1109:301410.111412.141408.611411.85
2017-05-1109:001418.651418.651408.041410.16
2017-05-1015:001412.791412.791412.621412.62
2017-05-1014:301411.941415.221411.271413.11
2017-05-1014:001409.081412.331408.651412.13
2017-05-1013:301411.421412.621409.251409.25
2017-05-1013:001407.821412.561407.161411.41
2017-05-1012:301406.071409.821405.471407.75
2017-05-1012:00
2017-05-1011:301407.571407.761407.571407.76
2017-05-1011:001409.281409.791406.901407.56
2017-05-1010:301414.511414.811409.181409.35
2017-05-1010:001412.921415.411412.831414.53
2017-05-1009:301411.771415.591411.251413.19
2017-05-1009:001413.001415.951410.891411.17
2017-05-0915:001413.651413.741413.651413.74
2017-05-0914:301411.891413.891411.441413.39
2017-05-0914:001412.261414.291411.471411.82
2017-05-0913:301412.561413.441411.301412.30
2017-05-0913:001411.401414.381411.311412.54
2017-05-0912:301414.411414.411410.471411.34
2017-05-0912:00
2017-05-0911:301415.451415.761415.451415.76
2017-05-0911:001412.671415.811412.671415.66
2017-05-0910:301413.171413.171409.211411.67
2017-05-0910:001410.391414.081410.391413.19
2017-05-0909:301411.821411.821408.021410.37
2017-05-0909:001414.791414.791408.361411.70
2017-05-0815:001420.401420.521420.401420.52
2017-05-0814:301418.811420.041417.431419.16
2017-05-0814:001417.741420.151417.341418.60
2017-05-0813:301418.021419.301417.481417.81
2017-05-0813:001415.121418.441414.971417.90
2017-05-0812:301411.451415.341410.021415.34
2017-05-0812:00
2017-05-0811:301411.281411.281411.191411.19
2017-05-0811:001411.321411.951409.481411.04
2017-05-0810:301406.391412.191405.371411.38
2017-05-0810:001408.561409.841405.801406.42
2017-05-0809:301404.201409.141404.161408.36
2017-05-0809:001402.701405.551395.121404.30
2017-05-0215:001380.171380.481380.171380.48
2017-05-0214:301378.041380.701377.271380.25
2017-05-0214:001379.051379.371376.141377.71
2017-05-0213:301379.061379.461378.211378.96
2017-05-0213:001377.811379.501377.301378.99
2017-05-0212:301375.751378.201375.751377.93
2017-05-0212:00
2017-05-0211:301375.861375.941375.861375.94
2017-05-0211:001371.251376.411371.251375.77
2017-05-0210:301374.581375.141370.411371.48
2017-05-0210:001370.751373.781370.751373.73
2017-05-0209:301366.071371.181365.541371.13
2017-05-0209:001354.351366.971354.031365.96
2017-05-0115:001350.561350.561350.491350.49
2017-05-0114:301348.111350.611347.851350.35
2017-05-0114:001348.461348.791347.701348.11
2017-05-0113:301347.411349.431346.961348.83
2017-05-0113:001349.501349.631347.091347.40
2017-05-0112:301343.651350.591343.621349.52
2017-05-0112:00
2017-05-0111:301344.251344.351344.251344.35
2017-05-0111:001341.061344.461340.831344.30
2017-05-0110:301339.821343.731339.431340.92
2017-05-0110:001339.951340.501338.311339.83
2017-05-0109:301337.811341.521336.581339.85
2017-05-0109:001339.731342.871337.451338.05
2017-04-2815:001344.361344.741344.361344.74
2017-04-2814:301346.101346.101342.351344.09
2017-04-2814:001344.971347.491344.731346.13
2017-04-2813:301346.731346.731343.461345.12
2017-04-2813:001347.151347.761345.571346.40
2017-04-2812:301347.531347.531344.451347.13
2017-04-2812:00
2017-04-2811:301347.541348.111347.541348.11
2017-04-2811:001348.951349.111347.601347.89
2017-04-2810:301349.441349.981348.241348.90
2017-04-2810:001350.981351.541349.301349.66
2017-04-2809:301351.321353.061349.851350.93
2017-04-2809:001356.801356.801348.821351.43
2017-04-2715:001356.791356.791356.661356.66
2017-04-2714:301354.451358.991353.691358.99
2017-04-2714:001354.171355.441353.861354.61
2017-04-2713:301353.911354.341351.211354.26
2017-04-2713:001353.331354.251353.121353.90
2017-04-2712:301357.171357.291351.551353.45
2017-04-2712:00
2017-04-2711:301355.581355.641355.581355.64
2017-04-2711:001356.991356.991352.861355.81
2017-04-2710:301358.331358.331355.521356.71
2017-04-2710:001355.091358.601354.501358.22
2017-04-2709:301358.261358.611353.671355.06
2017-04-2709:001357.061359.451353.971357.71
2017-04-2615:001358.411358.691358.411358.69
2017-04-2614:301356.351357.861355.821357.28
2017-04-2614:001356.531357.001355.291356.28
2017-04-2613:301354.001357.061353.961356.53
2017-04-2613:001350.851353.791350.851353.79
2017-04-2612:301352.251352.251347.441350.83
2017-04-2612:00
2017-04-2611:301353.431353.481353.431353.48
2017-04-2611:001355.991356.651352.081353.26
2017-04-2610:301351.401356.181350.671355.99
2017-04-2610:001354.951354.951350.101351.31
2017-04-2609:301355.521356.771354.271355.00
2017-04-2609:001355.631356.551350.311355.41
2017-04-2515:001349.251349.361349.251349.36
2017-04-2514:301347.531351.091347.531349.62
2017-04-2514:001344.421348.081344.421347.10
2017-04-2513:301343.011345.511342.951344.37
2017-04-2513:001345.241345.921342.971342.97
2017-04-2512:301346.641347.151343.301345.39
2017-04-2512:00
2017-04-2511:301345.171345.411345.171345.41
2017-04-2511:001339.351345.011339.351345.01
2017-04-2510:301340.931343.211337.881339.39
2017-04-2510:001341.621341.691338.491340.97
2017-04-2509:301340.721341.671338.081341.37
2017-04-2509:001330.991340.491330.991340.49
2017-04-2415:001334.471334.471334.311334.31
2017-04-2414:301335.861336.341334.311335.22
2017-04-2414:001332.961336.241332.071335.52
2017-04-2413:301330.081332.911330.081332.91
2017-04-2413:001328.461330.081328.171329.98
2017-04-2412:301332.541332.541325.061328.68
2017-04-2412:00
2017-04-2411:301333.831333.881333.831333.88
2017-04-2411:001333.641336.951333.561334.21
2017-04-2410:301328.551333.871327.241333.52
2017-04-2410:001335.781335.781327.811328.36
2017-04-2409:301342.621342.621334.551335.05
2017-04-2409:001348.731348.731340.911342.15
2017-04-2115:001329.551329.551328.741328.74
2017-04-2114:301331.501333.461330.171330.69
2017-04-2114:001328.511331.331327.381331.33
2017-04-2113:301327.981328.891326.751328.66
2017-04-2113:001327.231328.031326.761328.03
2017-04-2112:301325.111327.171323.851327.17
2017-04-2112:00
2017-04-2111:301326.011326.061326.011326.06
2017-04-2111:001325.281326.301323.711326.00
2017-04-2110:301326.661328.011324.861325.24
2017-04-2110:001322.631326.891322.631326.50
2017-04-2109:301325.191326.051320.781322.74
2017-04-2109:001322.291328.031319.391324.57
2017-04-2015:001314.431314.431314.431314.43
2017-04-2014:301318.651319.491312.341313.91
2017-04-2014:001318.801320.581318.381318.82
2017-04-2013:301319.321320.121317.951318.56
2017-04-2013:001316.751319.751316.221319.75
2017-04-2012:301318.761319.161315.691316.75
2017-04-2012:00
2017-04-2011:301319.531319.531319.471319.47
2017-04-2011:001317.371320.991316.371319.80
2017-04-2010:301313.741317.271312.351317.27
2017-04-2010:001313.771314.311310.841313.89
2017-04-2009:301317.441319.271313.091313.59
2017-04-2009:001324.851324.851314.761317.36
2017-04-1915:001321.961321.961321.691321.69
2017-04-1914:301325.181325.401322.641322.64
2017-04-1914:001324.231326.731322.291325.24
2017-04-1913:301325.511325.631323.971324.18
2017-04-1913:001324.791327.801324.461325.65
2017-04-1912:301328.221328.221324.041324.26
2017-04-1912:00
2017-04-1911:301328.811329.171328.811329.17
2017-04-1911:001327.871330.781327.871328.31
2017-04-1910:301326.661329.551326.661327.84
2017-04-1910:001328.391329.691326.411326.41
2017-04-1909:301324.421330.471324.421328.29
2017-04-1909:001325.621329.231322.281324.69

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