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 
2017-07-2115:001394.691394.691394.401394.40
2017-07-2114:301395.151395.151393.311393.67
2017-07-2114:001394.381395.231394.211395.15
2017-07-2113:301394.901395.121394.221394.38
2017-07-2113:001395.011395.151393.921394.91
2017-07-2112:301391.961395.611391.691394.90
2017-07-2112:00
2017-07-2111:301391.271391.271391.271391.27
2017-07-2111:001393.391393.391391.031391.48
2017-07-2110:301393.581394.001392.681393.51
2017-07-2110:001394.381394.801393.101393.54
2017-07-2109:301394.621394.951392.131394.31
2017-07-2109:001397.311397.751392.101394.54
2017-07-2015:001397.931397.931397.591397.59
2017-07-2014:301398.151399.061397.451398.10
2017-07-2014:001396.321398.131395.921398.07
2017-07-2013:301396.051396.991396.031396.24
2017-07-2013:001396.671396.671394.811396.06
2017-07-2012:301395.501396.811394.151396.49
2017-07-2012:00
2017-07-2011:301392.901392.901392.531392.53
2017-07-2011:001394.001394.181392.021392.87
2017-07-2010:301391.161395.911391.141393.97
2017-07-2010:001388.651391.851388.531391.11
2017-07-2009:301387.431389.331387.031388.46
2017-07-2009:001389.711390.691385.521387.42
2017-07-1915:001388.351388.351388.191388.19
2017-07-1914:301387.291389.701387.291388.60
2017-07-1914:001386.351388.741386.351387.36
2017-07-1913:301387.641388.801386.331386.33
2017-07-1913:001387.701388.071386.771387.56
2017-07-1912:301386.721389.131386.721387.82
2017-07-1912:00
2017-07-1911:301386.761386.771386.761386.77
2017-07-1911:001384.761387.341384.311386.79
2017-07-1910:301386.571387.161384.781384.78
2017-07-1910:001386.901388.201386.161386.49
2017-07-1909:301386.561387.821385.321386.82
2017-07-1909:001384.281388.051380.751386.84
2017-07-1815:001388.741388.741388.351388.35
2017-07-1814:301388.811389.701387.591388.97
2017-07-1814:001388.781389.371388.061388.94
2017-07-1813:301389.531390.481388.691388.70
2017-07-1813:001387.741390.011387.741389.36
2017-07-1812:301386.651388.841385.861387.91
2017-07-1812:00
2017-07-1811:301387.941387.941387.701387.70
2017-07-1811:001388.001389.551386.781388.12
2017-07-1810:301390.431390.951384.671388.28
2017-07-1810:001396.041396.041389.821390.40
2017-07-1809:301400.601400.601395.301395.83
2017-07-1809:001402.101404.371395.711400.56
2017-07-1415:001407.921407.921407.621407.62
2017-07-1414:301408.651409.561407.671408.13
2017-07-1414:001407.081408.781406.881408.61
2017-07-1413:301405.751407.041405.331407.04
2017-07-1413:001405.941407.221405.791406.06
2017-07-1412:301407.061409.821405.961405.96
2017-07-1412:00
2017-07-1411:301405.551405.921405.551405.92
2017-07-1411:001404.131405.981403.451405.37
2017-07-1410:301406.811406.881403.821403.85
2017-07-1410:001404.151407.271403.631406.82
2017-07-1409:301403.901405.961402.191404.19
2017-07-1409:001405.171409.361401.171403.91
2017-07-1315:001401.761401.761401.681401.68
2017-07-1314:301400.911403.741400.421402.06
2017-07-1314:001403.331403.371401.041401.04
2017-07-1313:301403.281405.101402.241403.43
2017-07-1313:001400.491403.541400.211403.28
2017-07-1312:301404.861404.861399.161400.49
2017-07-1312:00
2017-07-1311:301405.311405.431405.311405.43
2017-07-1311:001403.881406.241403.861405.23
2017-07-1310:301404.211405.641403.931403.93
2017-07-1310:001402.771405.401401.881404.38
2017-07-1309:301407.381408.761401.211402.75
2017-07-1309:001410.561412.411406.181407.49
2017-07-1215:001399.391399.451399.391399.45
2017-07-1214:301402.981403.121398.751399.31
2017-07-1214:001400.941403.331400.611403.16
2017-07-1213:301401.531402.771400.961400.96
2017-07-1213:001400.701402.111399.511401.51
2017-07-1212:301403.141404.611398.941400.78
2017-07-1212:00
2017-07-1211:301403.431403.431403.151403.15
2017-07-1211:001401.641403.861401.311403.86
2017-07-1210:301402.031402.051400.811401.80
2017-07-1210:001401.001402.601400.001402.16
2017-07-1209:301403.851403.851400.201401.08
2017-07-1209:001406.091408.891397.601403.83
2017-07-1115:001409.251409.251409.151409.15
2017-07-1114:301410.291411.281410.101410.23
2017-07-1114:001411.141411.671409.601410.34
2017-07-1113:301410.641411.391409.021411.21
2017-07-1113:001410.851412.721410.291410.31
2017-07-1112:301405.831411.541405.521410.84
2017-07-1112:00
2017-07-1111:301405.661405.961405.661405.96
2017-07-1111:001404.851406.101404.101405.32
2017-07-1110:301406.191408.611403.951404.89
2017-07-1110:001403.571406.991403.281406.19
2017-07-1109:301400.511404.161398.811403.65
2017-07-1109:001402.571402.571396.731400.38
2017-07-1015:001407.281407.341407.281407.34
2017-07-1014:301408.231408.251405.171406.19
2017-07-1014:001405.281408.741404.301408.28
2017-07-1013:301409.321409.781405.151405.26
2017-07-1013:001410.121410.371409.351409.39
2017-07-1012:301406.491411.701406.491410.20
2017-07-1012:00
2017-07-1011:301407.081407.081406.841406.84
2017-07-1011:001406.571406.871406.071406.87
2017-07-1010:301404.451406.881404.451406.79
2017-07-1010:001406.091407.201403.971404.43
2017-07-1009:301401.791407.251401.181406.28
2017-07-1009:001405.781405.781399.151402.20
2017-07-0715:001392.121392.191392.121392.19
2017-07-0714:301393.311393.311389.931391.48
2017-07-0714:001389.891395.191389.891393.20
2017-07-0713:301390.881391.201389.661389.93
2017-07-0713:001398.491398.491390.921390.92
2017-07-0712:301399.671399.881395.701398.61
2017-07-0712:00
2017-07-0711:301402.291402.291402.271402.27
2017-07-0711:001402.171402.671401.591402.23
2017-07-0710:301403.101403.131400.431402.17
2017-07-0710:001399.661403.301399.281403.03
2017-07-0709:301400.921403.321399.211399.82
2017-07-0709:001408.951410.361400.891400.89
2017-07-0615:001421.231421.231420.711420.71
2017-07-0614:301422.771423.041420.461422.82
2017-07-0614:001420.031423.511419.231422.67
2017-07-0613:301420.071420.651419.211419.91
2017-07-0613:001420.191420.931419.231420.09
2017-07-0612:301422.931424.081419.651420.10
2017-07-0612:00
2017-07-0611:301425.631425.631425.561425.56
2017-07-0611:001423.191426.681422.821425.73
2017-07-0610:301422.781425.441422.781423.22
2017-07-0610:001420.831423.011418.671422.79
2017-07-0609:301421.081424.111420.551420.86
2017-07-0609:001418.841421.241415.971421.24
2017-07-0515:001418.821419.241418.821419.24
2017-07-0514:301415.281418.741414.521418.17
2017-07-0514:001417.491417.881414.181414.82
2017-07-0513:301419.341419.641416.741417.48
2017-07-0513:001416.461420.071416.391419.45
2017-07-0512:301412.661416.511412.091416.25
2017-07-0512:00
2017-07-0511:301409.631409.631409.411409.41
2017-07-0511:001409.611410.091408.021409.57
2017-07-0510:301415.771416.201408.411409.83
2017-07-0510:001413.571416.141412.801415.73
2017-07-0509:301415.101415.441413.461414.48
2017-07-0509:001430.311430.331414.331415.25
2017-07-0415:001435.551435.551435.311435.31
2017-07-0414:301431.431435.371429.881435.19
2017-07-0414:001435.651435.651430.521431.42
2017-07-0413:301440.341440.411435.281435.54
2017-07-0413:001441.621441.871439.441440.13
2017-07-0412:301446.391447.971440.711441.61
2017-07-0412:00
2017-07-0411:301445.731445.731445.661445.66
2017-07-0411:001445.791447.041445.321446.09
2017-07-0410:301445.001446.821445.001445.63
2017-07-0410:001441.681445.151441.111445.15
2017-07-0409:301442.161443.861438.971441.32
2017-07-0409:001438.041447.211438.041442.18
2017-07-0315:001427.701428.011427.701428.01
2017-07-0314:301429.601429.601426.111427.24
2017-07-0314:001431.261431.261428.781429.47
2017-07-0313:301432.221432.221429.941431.36
2017-07-0313:001432.371432.631431.031432.27
2017-07-0312:301428.561434.781428.561432.33
2017-07-0312:00
2017-07-0311:301427.321427.321427.121427.12
2017-07-0311:001425.241427.981425.001427.19
2017-07-0310:301422.971426.231422.971425.23
2017-07-0310:001424.771425.971422.361423.00
2017-07-0309:301426.731428.011422.611424.64
2017-07-0309:001435.181435.181426.531426.53
2017-06-3015:001432.851432.851432.791432.79
2017-06-3014:301427.111431.821426.421431.82
2017-06-3014:001427.441427.511425.141426.89
2017-06-3013:301427.171428.511427.171427.42
2017-06-3013:001429.301429.781426.851427.19
2017-06-3012:301430.501430.931428.481429.03
2017-06-3012:00
2017-06-3011:301430.741430.831430.741430.83
2017-06-3011:001431.291431.501427.621431.35
2017-06-3010:301429.151431.081428.931431.08
2017-06-3010:001427.541430.331426.731429.03
2017-06-3009:301430.381430.501425.801427.03
2017-06-3009:001437.441441.331426.491430.34
2017-06-2915:001437.891437.891437.821437.82
2017-06-2914:301438.001439.561436.741437.81
2017-06-2914:001436.281438.261434.861437.97
2017-06-2913:301438.011438.011435.881436.11
2017-06-2913:001438.371439.121437.721438.05
2017-06-2912:301435.411438.891435.411438.39
2017-06-2912:00
2017-06-2911:301433.911433.911433.601433.60
2017-06-2911:001432.691434.931432.381433.98
2017-06-2910:301431.801432.731429.941432.73
2017-06-2910:001430.761433.101430.761431.95
2017-06-2909:301430.971432.361427.901430.66
2017-06-2909:001437.591437.681427.961431.27
2017-06-2815:001427.581427.581427.191427.19
2017-06-2814:301431.011431.011427.101427.10
2017-06-2814:001430.641431.401430.221430.87
2017-06-2813:301429.991430.951429.991430.64
2017-06-2813:001430.611430.831429.481430.20
2017-06-2812:301431.101431.601429.381430.58
2017-06-2812:00
2017-06-2811:301431.731431.731431.661431.66
2017-06-2811:001435.911436.111431.201431.95
2017-06-2810:301438.071438.071435.671435.90
2017-06-2810:001428.271438.311428.271438.04
2017-06-2809:301429.091429.091427.001428.27
2017-06-2809:001428.231432.771428.151429.32
2017-06-2715:001422.851423.121422.851423.12
2017-06-2714:301425.051425.151420.411421.57
2017-06-2714:001425.131425.181423.641425.18
2017-06-2713:301428.831429.081425.081425.21
2017-06-2713:001428.971430.011428.761428.84
2017-06-2712:301429.931431.671428.191429.00
2017-06-2712:00
2017-06-2711:301428.991429.081428.991429.08
2017-06-2711:001430.511431.111429.001429.00
2017-06-2710:301429.321432.001429.061430.47
2017-06-2710:001426.671429.321426.091429.32
2017-06-2709:301429.781429.941426.361426.67
2017-06-2709:001429.721431.551428.511429.81
2017-06-2615:001421.211421.251421.211421.25
2017-06-2614:301421.351422.351420.801421.75
2017-06-2614:001424.491424.751420.931421.29
2017-06-2613:301425.481425.481423.841424.50
2017-06-2613:001425.931425.931424.821425.54
2017-06-2612:301428.691429.141423.861425.84
2017-06-2612:00
2017-06-2611:301427.681428.171427.681428.17
2017-06-2611:001427.961428.471426.171427.84
2017-06-2610:301430.851431.511427.761428.00
2017-06-2610:001429.071431.731429.011431.20
2017-06-2609:301432.131433.081427.441428.86
2017-06-2609:001432.771432.871421.631432.08
2017-06-2315:001426.241426.241425.731425.73
2017-06-2314:301425.891428.331425.271427.42
2017-06-2314:001423.691425.981423.571425.74
2017-06-2313:301423.711424.361423.181423.87
2017-06-2313:001424.611425.301423.431423.84
2017-06-2312:301423.351425.581423.351425.12
2017-06-2312:00
2017-06-2311:301420.121420.391420.121420.39
2017-06-2311:001420.521421.641420.011420.22
2017-06-2310:301422.191422.621420.201420.61
2017-06-2310:001421.561423.601421.411422.13
2017-06-2309:301422.721422.971419.781421.63
2017-06-2309:001424.641424.951416.751422.54
2017-06-2215:001425.221425.221424.941424.94
2017-06-2214:301426.801427.691425.121426.05
2017-06-2214:001426.041427.091425.881426.93
2017-06-2213:301428.061428.311425.501426.08
2017-06-2213:001429.551429.701428.031428.06
2017-06-2212:301424.561430.301424.561429.56
2017-06-2212:00
2017-06-2211:301423.921424.041423.921424.04
2017-06-2211:001425.331426.681423.411424.02
2017-06-2210:301426.321426.741424.921425.32
2017-06-2210:001424.301426.441423.511426.31
2017-06-2209:301428.571428.571423.671424.43
2017-06-2209:001430.051430.051424.111428.60
2017-06-2115:001433.781434.001433.781434.00
2017-06-2114:301435.911435.911433.231433.38
2017-06-2114:001434.391437.051434.391435.84
2017-06-2113:301435.061435.311433.541434.25
2017-06-2113:001434.781435.391434.311435.00
2017-06-2112:301434.711435.031431.811434.86
2017-06-2112:00
2017-06-2111:301437.221437.321437.221437.32
2017-06-2111:001437.551438.141436.601437.03
2017-06-2110:301435.331438.341434.241437.45
2017-06-2110:001433.611436.911433.611435.36
2017-06-2109:301434.951434.951431.261433.78
2017-06-2109:001439.721439.851431.471435.32
2017-06-2015:001444.861444.861444.711444.71
2017-06-2014:301446.741447.251444.101445.76
2017-06-2014:001446.881447.601444.511446.66
2017-06-2013:301447.631447.741446.421446.90
2017-06-2013:001447.111448.531447.111447.45
2017-06-2012:301448.241448.511444.521447.07
2017-06-2012:00
2017-06-2011:301448.761448.761448.611448.61
2017-06-2011:001450.131452.111448.311448.72
2017-06-2010:301456.611457.571449.941450.05
2017-06-2010:001456.631457.701454.071456.61
2017-06-2009:301458.311458.311453.651456.63
2017-06-2009:001453.121460.921449.421458.67
2017-06-1915:001449.501449.501449.171449.17
2017-06-1914:301450.631450.751448.831450.52
2017-06-1914:001447.661450.761447.661450.36
2017-06-1913:301449.871450.171447.621447.62
2017-06-1913:001451.131451.781449.201449.69
2017-06-1912:301448.721453.111448.361451.46
2017-06-1912:00
2017-06-1911:301449.691449.721449.691449.72
2017-06-1911:001447.561451.311447.561449.61
2017-06-1910:301446.551449.871446.521447.56
2017-06-1910:001444.601448.721444.601446.41
2017-06-1909:301440.171445.881440.171444.45
2017-06-1909:001446.111450.591436.371440.22
2017-06-1615:001450.201450.201450.121450.12
2017-06-1614:301452.761453.241445.391452.50
2017-06-1614:001453.371453.371451.411452.79
2017-06-1613:301452.081454.311451.471453.38
2017-06-1613:001454.061454.641450.811452.12
2017-06-1612:301455.081458.291453.471453.61
2017-06-1612:00
2017-06-1611:301450.251450.251450.211450.21
2017-06-1611:001451.561451.561449.111450.10
2017-06-1610:301448.111452.901445.551451.57
2017-06-1610:001448.121448.731446.751448.27
2017-06-1609:301447.661450.981446.851448.29
2017-06-1609:001458.041458.671447.631447.72

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