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 
2017-01-2015:001415.241415.241414.841414.84
2017-01-2014:301416.891418.121416.031416.03
2017-01-2014:001412.551416.741412.551416.61
2017-01-2013:301412.321412.881411.391412.39
2017-01-2013:001407.961412.701407.961412.56
2017-01-2012:301409.231412.141407.711408.02
2017-01-2012:00
2017-01-2011:301411.191411.751411.191411.75
2017-01-2011:001406.331411.621406.331411.60
2017-01-2010:301405.191406.221402.821406.22
2017-01-2010:001408.671408.671404.731405.22
2017-01-2009:301411.251411.861406.151408.92
2017-01-2009:001410.081416.561406.951409.88
2017-01-1915:001413.231413.231412.681412.68
2017-01-1914:301414.501417.771412.791414.19
2017-01-1914:001415.901419.131414.651414.65
2017-01-1913:301411.351416.531411.351415.50
2017-01-1913:001414.251414.451408.531411.35
2017-01-1912:301417.091417.391411.681414.11
2017-01-1912:00
2017-01-1911:301416.991417.151416.991417.15
2017-01-1911:001421.741421.781415.651416.59
2017-01-1910:301420.171423.161417.681421.63
2017-01-1910:001417.651420.591413.261420.23
2017-01-1909:301416.981421.931416.601417.65
2017-01-1909:001422.461423.641413.521417.07
2017-01-1815:001407.001407.001406.501406.50
2017-01-1814:301409.431410.181407.151408.75
2017-01-1814:001403.801410.011403.801409.40
2017-01-1813:301405.461407.641403.401403.81
2017-01-1813:001401.041406.011400.111405.68
2017-01-1812:301400.721402.841397.281401.45
2017-01-1812:00
2017-01-1811:301401.921401.921401.851401.85
2017-01-1811:001395.511404.131395.161401.77
2017-01-1810:301399.101400.601393.051395.51
2017-01-1810:001389.701399.131388.831398.82
2017-01-1809:301394.251398.031389.601389.60
2017-01-1809:001390.171399.601387.721394.78
2017-01-1715:001391.791391.881391.791391.88
2017-01-1714:301394.671395.271391.031394.28
2017-01-1714:001400.981400.981394.511395.09
2017-01-1713:301403.901405.741400.401400.70
2017-01-1713:001404.751408.051402.821403.95
2017-01-1712:301403.041405.751401.051405.52
2017-01-1712:00
2017-01-1711:301406.251406.291406.251406.29
2017-01-1711:001412.741412.741406.071406.10
2017-01-1710:301416.501416.501410.861412.47
2017-01-1710:001405.461417.311405.461417.31
2017-01-1709:301411.111411.111400.691405.09
2017-01-1709:001410.981418.011408.001410.88
2017-01-1615:001426.311426.311426.161426.16
2017-01-1614:301426.451429.191425.551425.88
2017-01-1614:001425.451426.961424.531426.43
2017-01-1613:301425.971427.921424.701425.72
2017-01-1613:001423.731427.001422.551425.91
2017-01-1612:301425.271426.641422.891423.77
2017-01-1612:00
2017-01-1611:301425.411426.031425.411426.03
2017-01-1611:001428.361428.461424.801425.08
2017-01-1610:301433.031434.361427.781428.31
2017-01-1610:001440.511440.841432.041432.96
2017-01-1609:301439.631441.501437.761440.63
2017-01-1609:001450.311450.311439.061439.71
2017-01-1315:001448.101448.101448.011448.01
2017-01-1314:301447.121449.441446.281448.15
2017-01-1314:001445.161448.381445.001447.50
2017-01-1313:301447.521447.581444.901445.15
2017-01-1313:001447.501451.011447.171447.33
2017-01-1312:301445.591449.911445.121447.29
2017-01-1312:00
2017-01-1311:301440.151440.191440.151440.19
2017-01-1311:001438.981440.491435.081439.94
2017-01-1310:301440.961441.411438.211439.19
2017-01-1310:001437.881443.371437.781440.96
2017-01-1309:301434.601438.721432.531437.82
2017-01-1309:001432.081438.391431.011433.29
2017-01-1215:001441.101441.101440.921440.92
2017-01-1214:301444.001444.461440.901441.22
2017-01-1214:001439.441445.521439.241443.85
2017-01-1213:301436.971439.551435.811439.44
2017-01-1213:001433.351437.231431.051436.86
2017-01-1212:301442.761442.991432.961433.68
2017-01-1212:00
2017-01-1211:301443.431443.431443.161443.16
2017-01-1211:001449.581449.761441.371443.50
2017-01-1210:301448.071450.271446.421449.58
2017-01-1210:001443.831447.861441.151447.64
2017-01-1209:301438.821445.551436.521443.73
2017-01-1209:001453.151453.151436.401437.80
2017-01-1115:001447.051447.731447.051447.73
2017-01-1114:301448.111448.691446.251446.65
2017-01-1114:001445.571449.811445.571448.19
2017-01-1113:301447.761448.461444.691445.48
2017-01-1113:001451.471451.561447.421447.49
2017-01-1112:301456.871456.871451.061451.53
2017-01-1112:00
2017-01-1111:301458.161458.281458.161458.28
2017-01-1111:001457.411461.061457.341458.12
2017-01-1110:301457.441457.871455.291457.46
2017-01-1110:001458.901461.361456.651457.23
2017-01-1109:301455.921459.911455.871458.81
2017-01-1109:001462.141462.141454.411455.32
2017-01-1015:001471.881471.881471.401471.40
2017-01-1014:301473.431477.341472.591472.68
2017-01-1014:001476.561477.421472.451473.06
2017-01-1013:301476.681477.381471.351476.97
2017-01-1013:001476.971480.911476.351476.35
2017-01-1012:301487.411487.411475.671476.83
2017-01-1012:00
2017-01-1011:301493.191493.191493.191493.19
2017-01-1011:001493.371498.941492.981492.98
2017-01-1010:301490.481493.611488.471493.29
2017-01-1010:001484.131491.621483.961491.56
2017-01-1009:301484.871487.981483.121484.05
2017-01-1009:001482.091487.481476.431484.86
2017-01-0615:001486.211486.341486.211486.34
2017-01-0614:301484.001487.401484.001486.46
2017-01-0614:001483.291484.541482.141484.03
2017-01-0613:301479.521483.591477.231483.39
2017-01-0613:001483.631483.931479.181479.48
2017-01-0612:301481.611484.501481.611483.47
2017-01-0612:00
2017-01-0611:301481.901481.901481.781481.78
2017-01-0611:001480.121484.301480.121481.88
2017-01-0610:301483.091483.491479.851479.93
2017-01-0610:001483.101484.651481.041483.18
2017-01-0609:301474.401482.581474.131482.58
2017-01-0609:001458.241474.421458.181474.21
2017-01-0515:001480.161480.201480.161480.20
2017-01-0514:301474.171479.631473.621479.62
2017-01-0514:001473.131475.241471.971474.70
2017-01-0513:301478.311478.591473.211473.21
2017-01-0513:001477.891479.841476.451478.17
2017-01-0512:301478.321480.511475.891478.15
2017-01-0512:00
2017-01-0511:301481.591481.591481.491481.49
2017-01-0511:001481.991483.761480.421481.96
2017-01-0510:301487.291487.291481.951482.09
2017-01-0510:001483.251487.881482.061487.27
2017-01-0509:301487.451489.561482.211482.21
2017-01-0509:001494.241495.341483.011486.67
2017-01-0415:001488.171488.171488.121488.12
2017-01-0414:301485.081488.521484.781488.42
2017-01-0414:001480.231485.171479.891484.88
2017-01-0413:301478.421480.481478.421479.93
2017-01-0413:001480.391481.731478.451478.77
2017-01-0412:301480.171483.851478.771480.65
2017-01-0412:00
2017-01-0411:301482.641483.251482.641483.25
2017-01-0411:001480.431484.651480.101483.31
2017-01-0410:301475.741480.741474.411480.40
2017-01-0410:001470.811475.781469.701475.78
2017-01-0409:301463.111471.341460.431470.88
2017-01-0409:001457.861469.921455.881463.23
2016-12-3015:001441.081441.511441.081441.51
2016-12-3014:301443.351444.741439.021439.02
2016-12-3014:001441.091443.181440.821443.18
2016-12-3013:301445.911446.591441.121441.12
2016-12-3013:001446.101448.251445.641445.64
2016-12-3012:301443.161446.461442.341445.95
2016-12-3012:00
2016-12-3011:301439.821439.821439.541439.54
2016-12-3011:001435.491440.581434.951440.11
2016-12-3010:301430.481435.111430.481435.09
2016-12-3010:001430.481435.661429.391430.31
2016-12-3009:301428.501431.371427.951430.67
2016-12-3009:001437.211437.241428.141428.48
2016-12-2915:001448.131448.171448.131448.17
2016-12-2914:301441.701449.111441.611447.94
2016-12-2914:001439.931442.271439.131441.18
2016-12-2913:301436.051440.531435.191440.01
2016-12-2913:001438.891438.891434.071435.99
2016-12-2912:301439.951441.591437.491438.76
2016-12-2912:00
2016-12-2911:301442.271442.271442.231442.23
2016-12-2911:001438.311442.871438.311442.21
2016-12-2910:301439.801441.871438.111438.21
2016-12-2910:001443.781446.201439.861440.45
2016-12-2909:301446.741452.411443.741443.79
2016-12-2909:001452.571452.921444.041446.27
2016-12-2815:001455.071455.071455.061455.06
2016-12-2814:301456.741457.261454.101454.70
2016-12-2814:001459.571459.571455.171456.65
2016-12-2813:301460.331460.771458.671459.36
2016-12-2813:001458.651460.991458.031460.20
2016-12-2812:301458.541459.421454.201458.77
2016-12-2812:00
2016-12-2811:301456.791456.861456.791456.86
2016-12-2811:001454.461457.801454.461457.18
2016-12-2810:301454.921455.101453.131454.48
2016-12-2810:001453.381454.951452.371454.89
2016-12-2809:301451.541455.651451.531453.85
2016-12-2809:001459.641459.891450.651451.60
2016-12-2715:001458.151458.151457.921457.92
2016-12-2714:301456.441459.881456.441459.13
2016-12-2714:001459.181459.561455.861456.48
2016-12-2713:301458.791459.161457.291459.16
2016-12-2713:001463.611463.611459.041459.04
2016-12-2712:301465.901465.901462.851463.70
2016-12-2712:00
2016-12-2711:301463.961463.961463.581463.58
2016-12-2711:001462.471464.731461.661463.78
2016-12-2710:301464.461469.631462.181462.46
2016-12-2710:001458.941464.681458.941464.53
2016-12-2709:301460.231461.031458.181458.85
2016-12-2709:001463.651466.321458.881459.66
2016-12-2615:001472.061472.061471.941471.94
2016-12-2614:301473.391473.831471.321472.09
2016-12-2614:001473.241473.921471.581473.32
2016-12-2613:301474.631474.631472.811473.00
2016-12-2613:001472.731475.151472.391474.49
2016-12-2612:301471.881475.081470.821472.71
2016-12-2612:00
2016-12-2611:301471.671471.671471.491471.49
2016-12-2611:001469.661471.671469.521471.67
2016-12-2610:301468.541470.181466.821469.85
2016-12-2610:001467.951470.611467.151468.61
2016-12-2609:301465.351467.551464.331466.91
2016-12-2609:001467.001469.701463.631464.92
2016-12-2215:001468.131468.131467.941467.94
2016-12-2214:301465.301468.311464.391467.87
2016-12-2214:001464.491466.511462.901465.62
2016-12-2213:301463.431464.871462.401464.49
2016-12-2213:001461.821463.271460.511463.27
2016-12-2212:301462.581462.671459.161461.82
2016-12-2212:00
2016-12-2211:301463.361463.681463.361463.68
2016-12-2211:001461.751464.131459.911464.02
2016-12-2210:301461.311463.601460.541461.88
2016-12-2210:001461.101462.101458.631461.27
2016-12-2209:301458.321462.481456.841461.72
2016-12-2209:001464.801468.911456.001458.35
2016-12-2115:001470.021470.071470.021470.07
2016-12-2114:301469.421470.961467.751469.53
2016-12-2114:001465.901471.631465.741469.26
2016-12-2113:301474.141474.141465.191465.83
2016-12-2113:001476.531478.021474.161474.16
2016-12-2112:301474.151476.751472.831476.58
2016-12-2112:00
2016-12-2111:301474.851474.851474.761474.76
2016-12-2111:001477.521479.341473.411474.35
2016-12-2110:301481.611481.611477.351477.53
2016-12-2110:001483.641484.991481.641481.64
2016-12-2109:301487.221488.161483.091483.70
2016-12-2109:001480.471490.301480.311487.31
2016-12-2015:001473.231473.231473.041473.04
2016-12-2014:301470.141475.101469.821473.27
2016-12-2014:001471.151472.121469.781470.15
2016-12-2013:301466.771471.381466.771471.15
2016-12-2013:001467.641468.911465.971466.85
2016-12-2012:301467.491469.161465.881467.87
2016-12-2012:00
2016-12-2011:301466.321466.321466.011466.01
2016-12-2011:001462.741467.001462.601465.95
2016-12-2010:301462.731463.731462.171462.64
2016-12-2010:001463.781463.801461.661462.60
2016-12-2009:301464.511464.931460.721463.89
2016-12-2009:001460.591467.031457.821464.39
2016-12-1915:001458.381458.381458.181458.18
2016-12-1914:301461.931462.151459.201459.87
2016-12-1914:001460.391461.911460.021461.91
2016-12-1913:301461.191462.041460.291460.29
2016-12-1913:001459.061461.851457.801461.16
2016-12-1912:301456.821459.211456.821459.09
2016-12-1912:00
2016-12-1911:301457.111457.111456.871456.87
2016-12-1911:001457.791458.531455.911457.13
2016-12-1910:301457.031458.371456.281457.67
2016-12-1910:001459.951460.431455.691457.02
2016-12-1909:301463.921465.121459.971460.01
2016-12-1909:001468.461471.681463.871464.00
2016-12-1615:001462.181462.181462.151462.15
2016-12-1614:301460.161463.121459.351462.46
2016-12-1614:001458.641460.161458.021460.14
2016-12-1613:301457.671459.471457.101458.67
2016-12-1613:001460.461460.461457.671457.96
2016-12-1612:301462.651462.971458.331460.10
2016-12-1612:00
2016-12-1611:301463.541463.541463.381463.38
2016-12-1611:001465.201465.371462.981463.73
2016-12-1610:301465.401467.601463.331465.17
2016-12-1610:001467.171468.331464.321465.42
2016-12-1609:301466.671470.691461.611466.54
2016-12-1609:001477.161477.161463.081466.72
2016-12-1515:001459.741459.741459.221459.22
2016-12-1514:301461.651465.291458.971460.60
2016-12-1514:001465.051468.511460.191461.60
2016-12-1513:301460.151465.791460.151465.30
2016-12-1513:001448.421459.591448.171459.59
2016-12-1512:301454.681455.921448.481448.78
2016-12-1512:00
2016-12-1511:301453.551453.951453.551453.95
2016-12-1511:001461.001462.061452.361453.64
2016-12-1510:301461.751464.761459.991461.03
2016-12-1510:001468.171469.551460.701461.88
2016-12-1509:301473.691475.841463.721466.84
2016-12-1509:001462.801478.231461.811473.80
2016-12-1415:001457.331457.331457.201457.20
2016-12-1414:301458.491459.411455.161457.04
2016-12-1414:001460.331460.421455.441458.19
2016-12-1413:301461.381461.701456.721460.45
2016-12-1413:001463.821464.421459.461461.38
2016-12-1412:301471.101471.101463.351463.67
2016-12-1412:00
2016-12-1411:301470.391470.401470.391470.40
2016-12-1411:001472.521473.191469.071470.51
2016-12-1410:301472.861473.531470.561472.48
2016-12-1410:001474.701474.701469.681472.85
2016-12-1409:301472.851478.051472.851475.63
2016-12-1409:001479.741480.671472.741472.78
2016-12-1315:001480.871481.011480.871481.01
2016-12-1314:301478.901480.261477.701479.97
2016-12-1314:001478.561479.561474.461478.50
2016-12-1313:301475.031481.251475.031479.01
2016-12-1313:001473.231476.671473.071475.01
2016-12-1312:301474.561474.561467.931473.41
2016-12-1312:00
2016-12-1311:301474.871474.871474.391474.39
2016-12-1311:001479.191479.191473.631475.25
2016-12-1310:301485.011487.031476.941479.06
2016-12-1310:001481.651485.061478.691485.06
2016-12-1309:301477.241483.901476.141481.81
2016-12-1309:001486.501486.501476.241477.77

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