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 
2017-09-2115:001387.701387.701387.421387.42
2017-09-2114:301389.261389.731387.731387.85
2017-09-2114:001391.401392.261388.841389.08
2017-09-2113:301394.121394.891390.291391.93
2017-09-2113:001392.761395.291388.921394.35
2017-09-2112:301398.321398.321390.711392.79
2017-09-2112:00
2017-09-2111:301400.511400.511400.331400.33
2017-09-2111:001398.781400.431397.911400.09
2017-09-2110:301402.481404.501398.681398.81
2017-09-2110:001397.871403.331397.871401.75
2017-09-2109:301387.351399.341386.771398.03
2017-09-2109:001366.151387.661366.151387.27
2017-09-2015:001353.391353.391352.991352.99
2017-09-2014:301352.391353.921352.391353.37
2017-09-2014:001352.151353.401351.461352.30
2017-09-2013:301350.931352.331350.561352.22
2017-09-2013:001351.131353.071350.281350.87
2017-09-2012:301352.601352.721349.231351.12
2017-09-2012:00
2017-09-2011:301349.661349.661349.521349.52
2017-09-2011:001347.381350.451345.341349.64
2017-09-2010:301344.021348.601344.021347.37
2017-09-2010:001343.561345.791342.851343.82
2017-09-2009:301345.961348.731343.011343.38
2017-09-2009:001348.151353.141343.851345.21
2017-09-1915:001346.491346.491346.421346.42
2017-09-1914:301349.991349.991345.301346.64
2017-09-1914:001348.281350.481346.821349.71
2017-09-1913:301343.481348.441342.901348.30
2017-09-1913:001342.561344.561341.731343.45
2017-09-1912:301340.671342.761339.611342.43
2017-09-1912:00
2017-09-1911:301342.191342.191341.991341.99
2017-09-1911:001337.301342.291337.301341.75
2017-09-1910:301335.891337.171334.621336.60
2017-09-1910:001338.521338.521335.491335.89
2017-09-1909:301339.361339.961337.111338.73
2017-09-1909:001339.601341.141335.721339.25
2017-09-1515:001334.211334.211334.011334.01
2017-09-1514:301336.451336.451333.881333.88
2017-09-1514:001335.901338.101335.411336.42
2017-09-1513:301336.651336.901334.811336.07
2017-09-1513:001336.001337.301335.081336.69
2017-09-1512:301332.381338.961332.381335.75
2017-09-1512:00
2017-09-1511:301331.621331.861331.621331.86
2017-09-1511:001330.001332.141329.611331.47
2017-09-1510:301329.781331.091329.141330.00
2017-09-1510:001330.361331.281328.401329.99
2017-09-1509:301331.581332.971329.051330.40
2017-09-1509:001326.361331.901325.431331.51
2017-09-1415:001331.201331.201330.961330.96
2017-09-1414:301332.411332.891330.941331.22
2017-09-1414:001331.851334.781331.841332.51
2017-09-1413:301330.701332.311330.701331.85
2017-09-1413:001333.281333.991330.571330.80
2017-09-1412:301334.021334.141331.791333.25
2017-09-1412:00
2017-09-1411:301335.511335.821335.511335.82
2017-09-1411:001336.871336.871334.061335.36
2017-09-1410:301335.341337.521335.091336.86
2017-09-1410:001336.701338.281335.091335.37
2017-09-1409:301333.171339.901333.171336.68
2017-09-1409:001340.031340.031332.101333.49
2017-09-1315:001339.601339.601339.291339.29
2017-09-1314:301337.781339.771337.771339.14
2017-09-1314:001337.641339.261337.641337.78
2017-09-1313:301338.541340.021337.251337.63
2017-09-1313:001336.881339.911336.881338.61
2017-09-1312:301335.861337.861335.151336.89
2017-09-1312:00
2017-09-1311:301333.391333.621333.391333.62
2017-09-1311:001332.791333.681330.741333.35
2017-09-1310:301331.441334.031331.441332.72
2017-09-1310:001328.121332.751328.121331.50
2017-09-1309:301325.341328.341325.341328.13
2017-09-1309:001320.991325.591320.241325.27
2017-09-1215:001319.621319.621319.431319.43
2017-09-1214:301321.571321.621318.261319.44
2017-09-1214:001321.211321.721320.211321.72
2017-09-1213:301320.711322.201320.701321.22
2017-09-1213:001315.951321.471315.951321.25
2017-09-1212:301316.431317.571314.471315.38
2017-09-1212:00
2017-09-1211:301315.451315.451315.371315.37
2017-09-1211:001314.431316.331314.431315.47
2017-09-1210:301313.551314.401312.651314.09
2017-09-1210:001316.591316.591311.971313.59
2017-09-1209:301319.211319.211315.751315.98
2017-09-1209:001318.211321.101315.431319.35
2017-09-1115:001302.191302.501302.191302.50
2017-09-1114:301303.931304.061300.931301.98
2017-09-1114:001304.001304.321302.991303.41
2017-09-1113:301304.171305.171303.241303.95
2017-09-1113:001307.201307.351304.191304.23
2017-09-1112:301307.541308.291306.391307.25
2017-09-1112:00
2017-09-1111:301307.441307.441307.361307.36
2017-09-1111:001307.951310.161307.321307.70
2017-09-1110:301310.961311.321306.901307.95
2017-09-1110:001309.721310.861307.801310.80
2017-09-1109:301307.211310.941304.941309.79
2017-09-1109:001309.091309.881304.031307.37
2017-09-0815:001298.671298.671298.341298.34
2017-09-0814:301298.171298.881296.991298.56
2017-09-0814:001302.011302.021297.631298.12
2017-09-0813:301301.671302.921300.191302.17
2017-09-0813:001301.521302.281300.961301.62
2017-09-0812:301301.251304.631301.251301.53
2017-09-0812:00
2017-09-0811:301299.531299.531299.421299.42
2017-09-0811:001299.741301.021299.461299.88
2017-09-0810:301299.161300.791299.041299.79
2017-09-0810:001297.681300.101297.271299.06
2017-09-0809:301302.441302.441296.171297.74
2017-09-0809:001296.611302.421295.421302.42
2017-09-0715:001309.081309.081308.891308.89
2017-09-0714:301308.091310.251307.761309.95
2017-09-0714:001309.241309.241306.781308.13
2017-09-0713:301306.901310.431306.901309.40
2017-09-0713:001309.931309.931306.381306.41
2017-09-0712:301314.131315.151309.621309.62
2017-09-0712:00
2017-09-0711:301313.581313.831313.581313.83
2017-09-0711:001312.501313.831310.941313.63
2017-09-0710:301310.491313.801309.901312.50
2017-09-0710:001317.021317.281310.481310.48
2017-09-0709:301318.601320.881315.021317.96
2017-09-0709:001313.031321.281311.111318.28
2017-09-0615:001309.771309.771309.371309.37
2017-09-0614:301310.221311.131309.721310.09
2017-09-0614:001308.791310.551308.171310.08
2017-09-0613:301308.601309.171308.431308.89
2017-09-0613:001308.661309.421308.571308.60
2017-09-0612:301305.991308.731305.391308.63
2017-09-0612:00
2017-09-0611:301308.731308.971308.731308.97
2017-09-0611:001307.121308.881307.121308.51
2017-09-0610:301309.531309.531305.911307.14
2017-09-0610:001307.811310.171307.361309.73
2017-09-0609:301305.981309.981305.981307.65
2017-09-0609:001309.101309.101304.511305.78
2017-09-0515:001313.361313.361313.121313.12
2017-09-0514:301313.671314.901312.441312.71
2017-09-0514:001315.951316.211313.491313.54
2017-09-0513:301317.501317.571314.671315.90
2017-09-0513:001316.191318.681315.101317.53
2017-09-0512:301318.781318.781314.331316.59
2017-09-0512:00
2017-09-0511:301320.271320.271320.061320.06
2017-09-0511:001319.681321.351317.821320.49
2017-09-0510:301321.741322.421319.101319.61
2017-09-0510:001323.261323.891321.631321.75
2017-09-0509:301325.021328.051322.691323.27
2017-09-0509:001331.571331.971324.261325.07
2017-09-0415:001330.731330.801330.731330.80
2017-09-0414:301329.321331.831329.311330.95
2017-09-0414:001328.361329.211326.861329.21
2017-09-0413:301327.501328.301327.001328.27
2017-09-0413:001328.281328.771326.551327.54
2017-09-0412:301327.001328.661325.951328.25
2017-09-0412:00
2017-09-0411:301327.141327.141326.931326.93
2017-09-0411:001327.431327.781325.731327.19
2017-09-0410:301327.361328.861324.991327.43
2017-09-0410:001332.761334.811325.201327.38
2017-09-0409:301338.951339.431331.921332.71
2017-09-0409:001339.761340.351335.451339.14
2017-09-0115:001344.541344.541344.371344.37
2017-09-0114:301343.021344.601342.801344.17
2017-09-0114:001339.651343.201338.001343.04
2017-09-0113:301340.381340.381338.671339.62
2017-09-0113:001340.471340.791339.111340.38
2017-09-0112:301343.661343.661337.991340.51
2017-09-0112:00
2017-09-0111:301344.711344.711344.671344.67
2017-09-0111:001344.231345.021343.441344.72
2017-09-0110:301347.131347.131343.701344.21
2017-09-0110:001346.161347.401344.671347.15
2017-09-0109:301342.681346.681342.681345.95
2017-09-0109:001343.661348.191341.611342.65
2017-08-3115:001340.741340.741340.521340.52
2017-08-3114:301341.851341.851339.351340.72
2017-08-3114:001340.171342.501339.861342.09
2017-08-3113:301341.921341.921340.091340.17
2017-08-3113:001340.531342.041340.531341.90
2017-08-3112:301338.961340.741338.071340.39
2017-08-3112:00
2017-08-3111:301339.851339.851339.841339.84
2017-08-3111:001338.951341.201338.591340.24
2017-08-3110:301339.851341.741338.451339.08
2017-08-3110:001341.161343.941338.751339.81
2017-08-3109:301343.941344.081341.061341.15
2017-08-3109:001339.261346.171338.111344.00
2017-08-3015:001332.811332.811332.491332.49
2017-08-3014:301331.601333.071331.341332.51
2017-08-3014:001332.451337.261331.681331.68
2017-08-3013:301330.311332.561329.711332.47
2017-08-3013:001332.111332.211330.191330.42
2017-08-3012:301330.501334.031330.501332.12
2017-08-3012:00
2017-08-3011:301330.831330.861330.831330.86
2017-08-3011:001331.571331.571329.791331.03
2017-08-3010:301332.141332.801331.081331.35
2017-08-3010:001332.141332.161329.971331.82
2017-08-3009:301331.291334.821331.291332.18
2017-08-3009:001327.471331.121324.161331.07
2017-08-2915:001324.111324.191324.111324.19
2017-08-2914:301326.101326.101324.101324.14
2017-08-2914:001324.551326.731324.371326.54
2017-08-2913:301324.841324.861323.861324.41
2017-08-2913:001326.971327.131324.911325.04
2017-08-2912:301327.611328.711326.271326.96
2017-08-2912:00
2017-08-2911:301327.451327.581327.451327.58
2017-08-2911:001322.311328.281321.511327.40
2017-08-2910:301323.461323.461321.381322.31
2017-08-2910:001324.611325.571322.341323.40
2017-08-2909:301319.291324.891318.741324.57
2017-08-2909:001319.471324.011318.981319.16
2017-08-2815:001330.761330.761330.451330.45
2017-08-2814:301330.961331.981329.941330.92
2017-08-2814:001328.281330.961327.641330.96
2017-08-2813:301328.901329.271328.071328.28
2017-08-2813:001329.841330.141328.181328.81
2017-08-2812:301331.231331.631328.311329.78
2017-08-2812:00
2017-08-2811:301329.911330.171329.911330.17
2017-08-2811:001329.211330.431328.951329.94
2017-08-2810:301329.181330.201328.481329.19
2017-08-2810:001330.091331.151328.761328.88
2017-08-2809:301331.351331.351329.691330.02
2017-08-2809:001331.821336.041331.231331.58
2017-08-2515:001331.251331.251331.111331.11
2017-08-2514:301332.761333.721331.881332.17
2017-08-2514:001331.891333.851331.851332.76
2017-08-2513:301332.311333.511331.941331.94
2017-08-2513:001332.491332.951331.341332.31
2017-08-2512:301331.121334.851331.121332.41
2017-08-2512:00
2017-08-2511:301331.221331.221331.201331.20
2017-08-2511:001329.981331.771327.351331.34
2017-08-2510:301330.531331.081329.411330.13
2017-08-2510:001334.591334.591330.421330.53
2017-08-2509:301334.841335.831332.701334.52
2017-08-2509:001334.431336.351333.151334.88
2017-08-2415:001333.211333.211332.981332.98
2017-08-2414:301334.391336.181333.941333.94
2017-08-2414:001337.201338.091334.941335.21
2017-08-2413:301338.411339.241336.921337.16
2017-08-2413:001340.551340.691337.711338.41
2017-08-2412:301341.341341.851338.751340.75
2017-08-2412:00
2017-08-2411:301341.371341.581341.371341.58
2017-08-2411:001341.661343.411341.001341.60
2017-08-2410:301342.421343.151341.141341.62
2017-08-2410:001341.881344.261341.211343.13
2017-08-2409:301345.881346.071340.831341.88
2017-08-2409:001344.691351.711344.461345.71
2017-08-2315:001335.511335.721335.511335.72
2017-08-2314:301334.951335.811333.411334.72
2017-08-2314:001334.961335.461333.911334.91
2017-08-2313:301337.591338.241335.321335.32
2017-08-2313:001338.901338.981337.291337.51
2017-08-2312:301341.971341.971337.361338.89
2017-08-2312:00
2017-08-2311:301343.391343.601343.391343.60
2017-08-2311:001344.441344.641342.861343.33
2017-08-2310:301344.531345.041342.961344.55
2017-08-2310:001343.101345.351342.591344.50
2017-08-2309:301343.951344.621342.231343.35
2017-08-2309:001345.911347.961342.701344.20
2017-08-2215:001338.351338.351337.981337.98
2017-08-2214:301338.381339.771337.741338.45
2017-08-2214:001339.281339.291336.881338.34
2017-08-2213:301339.411339.461338.031339.01
2017-08-2213:001339.261340.711338.041339.40
2017-08-2212:301341.811342.661338.421339.39
2017-08-2212:00
2017-08-2211:301340.601340.601340.451340.45
2017-08-2211:001340.801340.811338.611340.60
2017-08-2210:301343.521343.971339.501340.83
2017-08-2210:001339.221345.341339.221343.60
2017-08-2209:301337.751339.811335.901338.82
2017-08-2209:001340.631342.191336.751337.70
2017-08-2115:001334.261334.261333.741333.74
2017-08-2114:301335.851337.301334.491334.49
2017-08-2114:001333.991336.181333.971335.86
2017-08-2113:301333.321334.591333.141333.99
2017-08-2113:001334.251334.321333.041333.30
2017-08-2112:301335.541337.431334.141334.21
2017-08-2112:00
2017-08-2111:301333.711333.711333.651333.65
2017-08-2111:001335.171336.291333.121333.66
2017-08-2110:301337.431338.801334.951335.07
2017-08-2110:001336.541337.701333.771337.52
2017-08-2109:301335.611338.441334.651336.76
2017-08-2109:001335.171338.521331.961335.48
2017-08-1815:001331.811331.811331.391331.39
2017-08-1814:301332.791333.081330.941331.67
2017-08-1814:001328.841333.121328.341332.45
2017-08-1813:301329.601330.041328.441328.96
2017-08-1813:001333.571333.681329.531329.53
2017-08-1812:301331.901334.761331.711333.57
2017-08-1812:00
2017-08-1811:301330.911330.911330.791330.79
2017-08-1811:001331.091331.901330.491330.88
2017-08-1810:301333.111333.111330.241331.10
2017-08-1810:001332.441334.261331.861333.23
2017-08-1809:301330.211332.941327.101332.02
2017-08-1809:001332.861335.501327.911330.09
2017-08-1715:001353.431353.461353.431353.46
2017-08-1714:301354.671355.351353.351353.35
2017-08-1714:001356.141356.181354.661354.72
2017-08-1713:301355.551357.451355.441356.27
2017-08-1713:001354.951356.201354.131355.55
2017-08-1712:301355.861357.391354.781354.87
2017-08-1712:00
2017-08-1711:301356.081356.081356.021356.02
2017-08-1711:001353.031356.091352.931356.09
2017-08-1710:301352.541354.051352.491353.02
2017-08-1710:001354.061354.211352.601352.80
2017-08-1709:301358.671358.801353.951354.14
2017-08-1709:001354.531359.671354.131358.67

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