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 
2017-04-2615:001358.411358.691358.411358.69
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
2017-04-1815:001332.561332.611332.561332.61
2017-04-1814:301330.951332.531330.221332.46
2017-04-1814:001329.621330.971328.921330.78
2017-04-1813:301328.321329.451325.971329.38
2017-04-1813:001328.861330.621327.801328.56
2017-04-1812:301335.051335.051328.591328.92
2017-04-1812:00
2017-04-1811:301334.361334.711334.361334.71
2017-04-1811:001336.601337.351334.121334.44
2017-04-1810:301341.421342.291335.621336.63
2017-04-1810:001338.601341.461338.461341.43
2017-04-1809:301346.001346.001337.591338.51
2017-04-1809:001341.801347.751339.181346.76
2017-04-1715:001332.971332.971332.451332.45
2017-04-1714:301330.291332.911330.291332.70
2017-04-1714:001328.581330.591327.731330.27
2017-04-1713:301330.941330.941327.851328.47
2017-04-1713:001329.651331.491329.151331.00
2017-04-1712:301325.541330.961325.241329.67
2017-04-1712:00
2017-04-1711:301324.961325.271324.961325.27
2017-04-1711:001316.711324.921316.711324.72
2017-04-1710:301311.691316.801310.681316.75
2017-04-1710:001314.271314.271311.411311.71
2017-04-1709:301316.411316.671313.331314.19
2017-04-1709:001300.381317.261298.871316.39
2017-04-1415:001307.351307.351307.261307.26
2017-04-1414:301310.051310.051303.761305.65
2017-04-1414:001311.351311.371308.371310.12
2017-04-1413:301310.991313.121310.031311.53
2017-04-1413:001311.731312.841310.691311.12
2017-04-1412:301303.541312.761303.541311.68
2017-04-1412:00
2017-04-1411:301303.441303.441303.181303.18
2017-04-1411:001301.931305.171301.931303.28
2017-04-1410:301303.051303.721300.631301.90
2017-04-1410:001299.491303.791298.501303.08
2017-04-1409:301299.221301.631296.131299.38
2017-04-1409:001303.561305.811298.961299.06
2017-04-1315:001300.061300.061299.951299.95
2017-04-1314:301297.061301.781296.811300.08
2017-04-1314:001296.611299.201294.591297.20
2017-04-1313:301298.151298.151295.631296.79
2017-04-1313:001298.651300.141297.001298.05
2017-04-1312:301300.941301.091297.331298.41
2017-04-1312:00
2017-04-1311:301301.081301.081300.791300.79
2017-04-1311:001301.741304.421300.291300.54
2017-04-1310:301298.911304.371298.071301.18
2017-04-1310:001296.771299.761295.661299.22
2017-04-1309:301301.821302.461296.721296.93
2017-04-1309:001298.771303.821298.441302.40
2017-04-1215:001305.851306.071305.851306.07
2017-04-1214:301305.771305.801302.621304.59
2017-04-1214:001307.581307.581304.101305.77
2017-04-1213:301304.731308.661303.871307.53
2017-04-1213:001307.211308.021304.041304.75
2017-04-1212:301306.071309.651306.071307.25
2017-04-1212:00
2017-04-1211:301304.951304.961304.951304.96
2017-04-1211:001304.271305.911303.361304.82
2017-04-1210:301298.621305.991297.421304.21
2017-04-1210:001301.051301.841295.311298.41
2017-04-1209:301304.501305.221300.241301.15
2017-04-1209:001301.611307.751300.861304.63
2017-04-1115:001310.391310.391310.141310.14
2017-04-1114:301308.911309.321306.251309.10
2017-04-1114:001309.941310.331306.961308.98
2017-04-1113:301306.431310.181306.061309.88
2017-04-1113:001303.881306.151303.301306.14
2017-04-1112:301304.651304.651301.661303.69
2017-04-1112:00
2017-04-1111:301307.051307.321307.051307.32
2017-04-1111:001309.381310.241305.381306.88
2017-04-1110:301307.871311.811307.871309.47
2017-04-1110:001307.431308.801306.111307.88
2017-04-1109:301305.221310.671305.221307.56
2017-04-1109:001295.411308.011295.211306.17
2017-04-1015:001298.301298.301298.101298.10
2017-04-1014:301300.431302.451297.981298.84
2017-04-1014:001297.761301.461297.411300.32
2017-04-1013:301294.741297.721294.541297.72
2017-04-1013:001292.151294.711291.401294.71
2017-04-1012:301297.311297.311291.641292.15
2017-04-1012:00
2017-04-1011:301295.481295.821295.481295.82
2017-04-1011:001298.031299.081295.171295.61
2017-04-1010:301299.691299.691292.651298.12
2017-04-1010:001300.781303.461299.131299.60
2017-04-1009:301302.241303.311297.571300.95
2017-04-1009:001303.931303.931297.151301.73
2017-04-0715:001291.501291.501291.091291.09
2017-04-0714:301297.721298.281289.361290.51
2017-04-0714:001292.141298.811291.151297.50
2017-04-0713:301291.411294.241290.731292.32
2017-04-0713:001290.001293.381289.471291.57
2017-04-0712:301286.551290.171285.531289.86
2017-04-0712:00
2017-04-0711:301285.601285.601285.551285.55
2017-04-0711:001286.791287.001280.581285.22
2017-04-0710:301289.171292.641285.041286.30
2017-04-0710:001294.401297.311285.651289.90
2017-04-0709:301291.031297.221290.991294.48
2017-04-0709:001282.891291.941282.571291.13
2017-04-0615:001272.741273.111272.741273.11
2017-04-0614:301278.271278.271270.291272.11
2017-04-0614:001279.691279.691275.561278.01
2017-04-0613:301273.201279.671273.201279.67
2017-04-0613:001275.401276.411272.491272.86
2017-04-0612:301280.091280.321273.991275.40
2017-04-0612:00
2017-04-0611:301282.751282.931282.751282.93
2017-04-0611:001290.281290.281282.361282.54
2017-04-0610:301288.471291.621287.601290.10
2017-04-0610:001289.441290.951287.971288.47
2017-04-0609:301289.381292.011286.171290.17
2017-04-0609:001295.371301.041285.481288.86
2017-04-0515:001296.541296.541296.511296.51
2017-04-0514:301295.331297.491292.861296.80
2017-04-0514:001293.691296.391291.891295.33
2017-04-0513:301290.551294.101289.551294.07
2017-04-0513:001290.861291.781287.971290.90
2017-04-0512:301291.861291.971288.831290.85
2017-04-0512:00
2017-04-0511:301295.391295.501295.391295.50
2017-04-0511:001295.911296.181293.261295.54
2017-04-0510:301298.111298.131293.511295.64
2017-04-0510:001297.651299.711295.211298.15
2017-04-0509:301302.341302.641297.181297.82
2017-04-0509:001299.801307.331298.361302.21
2017-04-0415:001299.041299.041298.741298.74
2017-04-0414:301296.211300.051294.361299.03
2017-04-0414:001295.021297.981294.151296.30
2017-04-0413:301296.611297.491290.531294.94
2017-04-0413:001299.651299.771291.791296.40
2017-04-0412:301300.131302.761298.761299.80
2017-04-0412:00
2017-04-0411:301301.981302.211301.981302.21
2017-04-0411:001303.971305.351301.231301.46
2017-04-0410:301300.121303.761299.341303.76
2017-04-0410:001300.941302.131296.641300.03
2017-04-0409:301291.891301.031291.361300.88
2017-04-0409:001299.701303.021287.701291.61
2017-04-0315:001301.501301.501300.891300.89
2017-04-0314:301307.461308.091301.731301.73
2017-04-0314:001297.631308.391297.631307.28
2017-04-0313:301299.691299.841297.511297.67
2017-04-0313:001294.891299.681294.651299.68
2017-04-0312:301303.671304.071294.911294.91
2017-04-0312:00
2017-04-0311:301303.271303.271303.141303.14
2017-04-0311:001302.311305.631302.141303.08
2017-04-0310:301299.521304.121298.241302.13
2017-04-0310:001300.981304.081299.461299.46
2017-04-0309:301303.451304.981301.121301.46
2017-04-0309:001302.211305.461299.081304.39
2017-03-3115:001299.131299.131298.311298.31
2017-03-3114:301309.891309.891299.951299.95
2017-03-3114:001311.661311.661306.951309.91
2017-03-3113:301317.161317.181311.231311.77
2017-03-3113:001319.891320.561317.281317.28
2017-03-3112:301322.551322.771318.511319.86
2017-03-3112:00
2017-03-3111:301323.231323.231323.151323.15
2017-03-3111:001320.161324.511320.161323.10
2017-03-3110:301323.341324.311319.661320.12
2017-03-3110:001321.821324.271320.831323.36
2017-03-3109:301320.471322.761319.801321.71
2017-03-3109:001316.941320.881315.431320.39
2017-03-3015:001309.091309.291309.091309.29
2017-03-3014:301307.471308.581306.581308.42
2017-03-3014:001312.131312.131306.691307.57
2017-03-3013:301313.661315.471312.121312.16
2017-03-3013:001315.371315.631313.481313.73
2017-03-3012:301317.301317.981314.921315.13
2017-03-3012:00
2017-03-3011:301320.171320.171320.061320.06
2017-03-3011:001320.471321.181317.871320.06
2017-03-3010:301321.181321.631318.951320.69
2017-03-3010:001321.701323.141320.201321.15
2017-03-3009:301319.241321.291318.371321.16
2017-03-3009:001320.751323.931318.621319.34
2017-03-2915:001329.971330.201329.971330.20
2017-03-2914:301328.141329.031327.181329.03
2017-03-2914:001327.831329.131327.291328.14
2017-03-2913:301327.041327.871325.791327.79
2017-03-2913:001323.861327.101323.861326.89
2017-03-2912:301327.171327.171323.591323.87
2017-03-2912:00
2017-03-2911:301328.191328.191328.081328.08
2017-03-2911:001328.761330.541327.251328.20
2017-03-2910:301324.801328.781324.771328.71
2017-03-2910:001327.181327.881323.951325.01
2017-03-2909:301329.301329.781325.801327.41
2017-03-2909:001333.631333.631326.111329.61
2017-03-2815:001335.541335.561335.541335.56
2017-03-2814:301332.741335.361331.681335.33
2017-03-2814:001333.051333.371332.341332.80
2017-03-2813:301334.771335.071332.781333.07
2017-03-2813:001337.701338.131334.051334.81
2017-03-2812:301337.421338.921336.361337.96
2017-03-2812:00
2017-03-2811:301337.051337.051336.691336.69
2017-03-2811:001336.221337.621335.681337.40
2017-03-2810:301334.971336.841334.441336.31
2017-03-2810:001332.951334.741329.451334.73
2017-03-2809:301331.461334.771330.321332.97
2017-03-2809:001329.191332.291326.611331.32
2017-03-2715:001319.221319.531319.221319.53
2017-03-2714:301320.521320.521317.761319.14
2017-03-2714:001321.941322.051319.801320.76
2017-03-2713:301321.291323.711321.291321.99
2017-03-2713:001320.891322.801320.871321.51
2017-03-2712:301319.861323.081319.361320.88
2017-03-2712:00
2017-03-2711:301317.861318.271317.861318.27
2017-03-2711:001318.791319.841317.701318.56
2017-03-2710:301317.931320.241317.931318.71
2017-03-2710:001319.881319.881315.021318.53
2017-03-2709:301323.251323.251319.521319.64
2017-03-2709:001330.301334.101322.631323.26
2017-03-2415:001351.171351.171351.031351.03
2017-03-2414:301351.091351.811348.731350.89
2017-03-2414:001350.331351.501349.801351.15
2017-03-2413:301349.331351.411349.291350.05
2017-03-2413:001348.991349.721348.011349.32
2017-03-2412:301350.861350.861345.661349.10
2017-03-2412:00
2017-03-2411:301354.701355.181354.701355.18
2017-03-2411:001349.051355.181348.641354.91
2017-03-2410:301352.811355.611349.271349.27
2017-03-2410:001346.381353.601345.121353.13
2017-03-2409:301336.431347.961336.071346.96
2017-03-2409:001337.791339.541334.211335.86
2017-03-2315:001341.951341.951341.461341.46
2017-03-2314:301341.101343.331340.171342.25
2017-03-2314:001343.911344.671339.801341.08
2017-03-2313:301346.971347.971343.901343.90
2017-03-2313:001336.881347.011336.881346.71
2017-03-2312:301332.111336.911330.111336.89
2017-03-2312:00
2017-03-2311:301332.911333.121332.911333.12
2017-03-2311:001331.001333.361330.971332.73
2017-03-2310:301325.781331.421325.131330.75
2017-03-2310:001330.311330.341323.471325.74
2017-03-2309:301326.861331.831325.741330.55
2017-03-2309:001320.761331.781320.761327.64

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