業種別株価指数 サービス業 30分足 時系列データ

業種別株価指数 サービス業
 
 
始値 
高値 
安値 
終値 
2017-11-1715:002005.592005.592005.102005.10
2017-11-1714:302001.892006.911999.302006.36
2017-11-1714:002006.172007.362000.832002.17
2017-11-1713:302003.012007.142001.722006.33
2017-11-1713:001998.182004.251995.372003.15
2017-11-1712:302003.992005.641997.821998.37
2017-11-1712:00
2017-11-1711:302000.322000.322000.032000.03
2017-11-1711:002014.132014.491998.791999.10
2017-11-1710:302015.472016.362010.742013.98
2017-11-1710:002016.802018.942014.002015.25
2017-11-1709:302019.942022.092015.932017.07
2017-11-1709:002014.262020.092005.442020.09
2017-11-1615:001996.911996.911995.621995.62
2017-11-1614:301995.611997.991994.581996.13
2017-11-1614:001999.992003.411992.541995.68
2017-11-1613:301990.982000.771990.292000.40
2017-11-1613:001985.911992.531985.911991.19
2017-11-1612:301983.081985.921982.201985.88
2017-11-1612:00
2017-11-1611:301985.141985.321985.141985.32
2017-11-1611:001978.511986.571978.511985.44
2017-11-1610:301984.441984.441978.051978.45
2017-11-1610:001976.931985.521976.931984.67
2017-11-1609:301982.821986.261975.901976.84
2017-11-1609:001967.731983.461967.731982.64
2017-11-1515:001972.701972.701971.121971.12
2017-11-1514:301976.731982.091972.901972.90
2017-11-1514:001974.051976.621970.571976.62
2017-11-1513:301973.391975.511971.941974.30
2017-11-1513:001971.241976.131970.691973.42
2017-11-1512:301991.151991.151969.211970.94
2017-11-1512:00
2017-11-1511:301993.471993.481993.471993.48
2017-11-1511:001997.851998.161993.121994.49
2017-11-1510:301995.601997.971991.771997.39
2017-11-1510:002005.102005.101993.291995.27
2017-11-1509:301997.722005.611995.562005.22
2017-11-1509:002004.852008.281988.511997.85
2017-11-1415:002014.812014.812013.422013.42
2017-11-1414:302015.562016.292013.222014.90
2017-11-1414:002018.162020.092014.952015.21
2017-11-1413:302020.552020.552016.552018.28
2017-11-1413:002021.862022.522017.492020.96
2017-11-1412:302021.542023.532020.412021.86
2017-11-1412:00
2017-11-1411:302020.292020.432020.292020.43
2017-11-1411:002022.662025.102019.022020.17
2017-11-1410:302022.512023.352019.982022.69
2017-11-1410:002021.282025.062020.612022.72
2017-11-1409:302021.002022.752019.432021.24
2017-11-1409:002028.102028.392020.252020.95
2017-11-1315:002033.152033.152032.892032.89
2017-11-1314:302040.912041.272033.142033.30
2017-11-1314:002039.922041.572039.722040.69
2017-11-1313:302039.252041.142039.192040.14
2017-11-1313:002039.882041.182039.072039.42
2017-11-1312:302040.192041.202038.412039.95
2017-11-1312:00
2017-11-1311:302040.532040.532040.362040.36
2017-11-1311:002041.282041.462039.522040.31
2017-11-1310:302041.222042.592040.402041.30
2017-11-1310:002038.342041.112036.862041.08
2017-11-1309:302037.412039.682035.022038.14
2017-11-1309:002033.292039.652033.292037.34
2017-11-1015:002037.342037.342037.242037.24
2017-11-1014:302038.832039.532037.042037.85
2017-11-1014:002036.732039.842036.732038.95
2017-11-1013:302038.142038.382034.482036.62
2017-11-1013:002032.042037.742032.042037.56
2017-11-1012:302032.802035.312031.362032.48
2017-11-1012:00
2017-11-1011:302029.302029.392029.302029.39
2017-11-1011:002032.422033.522027.022029.54
2017-11-1010:302032.482035.732031.592032.24
2017-11-1010:002029.232034.012028.572032.34
2017-11-1009:302029.352033.632027.392029.02
2017-11-1009:002033.282041.422029.482029.48
2017-11-0915:002048.962049.512048.962049.51
2017-11-0914:302034.622050.092026.482048.41
2017-11-0914:002059.282059.282034.322035.07
2017-11-0913:302071.922072.222057.762058.90
2017-11-0913:002072.022075.832071.622071.62
2017-11-0912:302069.642072.902068.222072.08
2017-11-0912:00
2017-11-0911:302074.322074.542074.322074.54
2017-11-0911:002067.662074.882067.562074.49
2017-11-0910:302064.872068.002064.482067.75
2017-11-0910:002067.862068.702063.652064.62
2017-11-0909:302066.252068.252063.032067.59
2017-11-0909:002056.382067.462056.382065.80
2017-11-0815:002050.312050.382050.312050.38
2017-11-0814:302047.592050.252047.592049.72
2017-11-0814:002047.072048.892046.402047.52
2017-11-0813:302045.792047.602044.932047.02
2017-11-0813:002045.552045.802044.712045.45
2017-11-0812:302041.842045.822041.842045.60
2017-11-0812:00
2017-11-0811:302042.592042.812042.592042.81
2017-11-0811:002041.612042.702041.042042.44
2017-11-0810:302041.252042.962041.252041.59
2017-11-0810:002040.732042.732040.512041.06
2017-11-0809:302042.722043.442038.662040.54
2017-11-0809:002046.172046.442042.642043.24
2017-11-0715:002047.602047.602047.262047.26
2017-11-0714:302046.282048.122046.052046.72
2017-11-0714:002045.662046.832045.402046.14
2017-11-0713:302047.152047.572045.712045.82
2017-11-0713:002045.032047.312043.772047.14
2017-11-0712:302041.942046.102041.352045.20
2017-11-0712:00
2017-11-0711:302040.522040.522040.502040.50
2017-11-0711:002039.562043.782038.382040.51
2017-11-0710:302040.622042.132038.532040.08
2017-11-0710:002038.732040.442037.492040.44
2017-11-0709:302037.002038.792037.002038.79
2017-11-0709:002029.802037.422029.522036.63
2017-11-0615:002029.162029.162028.422028.42
2017-11-0614:302029.212030.682028.432029.02
2017-11-0614:002028.462030.382028.162029.20
2017-11-0613:302027.272028.872026.852028.46
2017-11-0613:002030.742030.742023.702027.45
2017-11-0612:302032.952032.952028.652030.73
2017-11-0612:00
2017-11-0611:302032.442032.442032.422032.42
2017-11-0611:002032.302034.442031.652032.11
2017-11-0610:302032.502033.392031.932032.28
2017-11-0610:002032.472034.122031.722032.56
2017-11-0609:302033.332034.502032.212032.21
2017-11-0609:002028.102033.982026.652033.48
2017-11-0215:002022.322022.322021.992021.99
2017-11-0214:302020.222022.922019.262022.36
2017-11-0214:002019.022020.272018.102020.27
2017-11-0213:302021.532022.162017.832019.00
2017-11-0213:002021.522021.902020.062021.59
2017-11-0212:302021.712022.592019.762021.66
2017-11-0212:00
2017-11-0211:302021.212021.212021.142021.14
2017-11-0211:002020.032021.822019.832021.10
2017-11-0210:302019.422021.212017.542020.02
2017-11-0210:002019.632019.962018.052019.46
2017-11-0209:302016.622019.832013.582019.76
2017-11-0209:002025.332025.442016.422016.42
2017-11-0115:002022.282022.282021.912021.91
2017-11-0114:302020.752024.032020.232022.68
2017-11-0114:002020.272022.182019.192020.59
2017-11-0113:302020.322021.022019.452020.02
2017-11-0113:002016.502020.892016.502020.17
2017-11-0112:302020.862021.272015.122016.74
2017-11-0112:00
2017-11-0111:302020.542020.542020.522020.52
2017-11-0111:002020.692023.622019.972020.67
2017-11-0110:302018.482021.082017.992021.08
2017-11-0110:002018.082019.952017.712018.52
2017-11-0109:302013.332018.912013.332017.77
2017-11-0109:002015.642018.652010.012013.06
2017-10-3115:002016.362016.362015.592015.59
2017-10-3114:302015.352017.492015.062017.13
2017-10-3114:002014.312015.452013.872015.45
2017-10-3113:302010.362014.542009.602014.45
2017-10-3113:002009.542011.222008.052010.28
2017-10-3112:302010.442010.442008.052009.60
2017-10-3112:00
2017-10-3111:302007.462007.522007.462007.52
2017-10-3111:002008.572009.462007.012007.68
2017-10-3110:302006.542009.642006.542008.73
2017-10-3110:002005.612007.692004.982006.68
2017-10-3109:302001.212005.642000.252005.53
2017-10-3109:002016.662016.961999.842000.90
2017-10-3015:002017.392018.042017.392018.04
2017-10-3014:302013.112017.552012.962017.16
2017-10-3014:002011.912014.012010.722013.26
2017-10-3013:302014.102015.822011.982011.98
2017-10-3013:002015.622015.732012.102014.17
2017-10-3012:302017.352018.242014.422015.62
2017-10-3012:00
2017-10-3011:302014.632014.632014.612014.61
2017-10-3011:002014.892014.892009.342014.55
2017-10-3010:302018.402019.322015.002015.33
2017-10-3010:002018.132019.702017.212018.34
2017-10-3009:302017.542018.192014.812017.96
2017-10-3009:002013.412017.762013.412017.13
2017-10-2715:002018.472018.472018.332018.33
2017-10-2714:302017.612019.022016.852018.46
2017-10-2714:002018.472018.972015.862017.51
2017-10-2713:302019.312019.312016.242018.61
2017-10-2713:002019.082020.322017.542019.38
2017-10-2712:302015.712020.082015.282019.06
2017-10-2712:00
2017-10-2711:302014.552014.892014.552014.89
2017-10-2711:002010.852015.542010.782014.46
2017-10-2710:302012.522012.522009.042010.77
2017-10-2710:002010.572012.482009.942012.43
2017-10-2709:302008.632012.002007.172010.82
2017-10-2709:002011.322011.322006.512008.62
2017-10-2615:002001.612001.612001.582001.58
2017-10-2614:302000.822002.401999.772001.36
2017-10-2614:002003.342004.782000.202000.81
2017-10-2613:302001.172003.622001.152003.28
2017-10-2613:002004.332004.402001.032001.17
2017-10-2612:302000.702004.912000.102004.52
2017-10-2612:00
2017-10-2611:302000.392000.392000.262000.26
2017-10-2611:001999.352000.791998.552000.38
2017-10-2610:302001.792002.291999.151999.29
2017-10-2610:002002.202003.532001.052001.85
2017-10-2609:302001.722003.902001.102002.44
2017-10-2609:001993.352002.101992.162001.76
2017-10-2515:001997.921997.921997.431997.43
2017-10-2514:301997.251998.911994.031997.80
2017-10-2514:002003.482003.641995.351997.18
2017-10-2513:302003.012004.282002.832003.66
2017-10-2513:002002.382004.322002.382002.94
2017-10-2512:302003.722004.672002.402002.40
2017-10-2512:00
2017-10-2511:302000.772001.502000.772001.50
2017-10-2511:001997.012001.711997.012000.19
2017-10-2510:302000.262000.811997.101997.27
2017-10-2510:002000.642001.491999.222000.39
2017-10-2509:302003.042003.771999.882000.53
2017-10-2509:002006.952006.952002.542003.34
2017-10-2415:002011.732011.872011.732011.87
2017-10-2414:302010.302012.122009.392011.41
2017-10-2414:002008.442010.432007.852010.43
2017-10-2413:302005.522008.522004.792008.20
2017-10-2413:002004.762006.242004.762005.51
2017-10-2412:302007.192008.412004.602004.79
2017-10-2412:00
2017-10-2411:302006.602006.692006.602006.69
2017-10-2411:002007.002007.622005.782006.54
2017-10-2410:302005.822008.352005.532007.12
2017-10-2410:002003.432005.992003.062005.99
2017-10-2409:302008.462008.512003.622003.62
2017-10-2409:002003.312009.641998.702008.65
2017-10-2315:002000.162000.522000.162000.52
2017-10-2314:302001.452001.711999.882000.50
2017-10-2314:001999.812001.731998.212001.52
2017-10-2313:302001.472002.121999.741999.75
2017-10-2313:002001.892003.522001.072001.26
2017-10-2312:301998.062002.571997.662002.02
2017-10-2312:00
2017-10-2311:301997.381997.431997.381997.43
2017-10-2311:001996.811998.501996.191997.56
2017-10-2310:301999.882001.671996.671996.67
2017-10-2310:002000.202001.111998.031999.73
2017-10-2309:302001.092002.451998.911999.96
2017-10-2309:002008.252009.271999.412000.72
2017-10-2015:001999.731999.731999.611999.61
2017-10-2014:301996.911999.691996.891999.69
2017-10-2014:001996.911997.711995.531997.17
2017-10-2013:301997.511997.511995.591997.00
2017-10-2013:001999.381999.941997.691997.90
2017-10-2012:301996.772000.911996.771999.55
2017-10-2012:00
2017-10-2011:301995.581995.581994.661994.66
2017-10-2011:001993.961995.551993.401995.34
2017-10-2010:301987.451994.151987.451994.04
2017-10-2010:001986.261987.801985.001987.49
2017-10-2009:301985.761986.251984.231985.93
2017-10-2009:001979.061987.221977.911985.61
2017-10-1915:001990.851991.141990.851991.14
2017-10-1914:301990.781991.011988.551990.61
2017-10-1914:001990.141991.901989.641990.93
2017-10-1913:301989.171990.941988.471990.21
2017-10-1913:001991.971992.051986.871988.19
2017-10-1912:301996.651996.751991.631992.03
2017-10-1912:00
2017-10-1911:301997.951997.951997.841997.84
2017-10-1911:001993.891998.151993.701997.73
2017-10-1910:301994.371995.031993.501993.91
2017-10-1910:001994.061995.351992.951994.41
2017-10-1909:301992.911994.701992.191994.05
2017-10-1909:001991.231995.361991.091992.83
2017-10-1815:001991.051991.051990.971990.97
2017-10-1814:301992.691993.581989.821991.05
2017-10-1814:001988.851993.051988.181992.68
2017-10-1813:301991.051991.721988.431988.88
2017-10-1813:001991.681992.631990.951991.10
2017-10-1812:301993.711994.951991.631991.83
2017-10-1812:00
2017-10-1811:301994.421994.421994.391994.39
2017-10-1811:001997.431997.691993.351994.56
2017-10-1810:301999.791999.971996.671997.48
2017-10-1810:002003.122003.341999.281999.97
2017-10-1809:302002.972004.332000.652003.00
2017-10-1809:001999.602006.311995.782003.20
2017-10-1715:002001.312001.312001.242001.24
2017-10-1714:302000.462001.701999.012000.90
2017-10-1714:001998.432000.721998.382000.48
2017-10-1713:302000.902002.091998.641998.67
2017-10-1713:001999.292001.431998.262001.04
2017-10-1712:301996.382000.501995.471999.16
2017-10-1712:00
2017-10-1711:301995.631995.631995.621995.62
2017-10-1711:001997.501997.501994.701995.27
2017-10-1710:301999.512000.851997.231997.62
2017-10-1710:002004.722005.371998.591998.88
2017-10-1709:302004.832006.212003.412004.40
2017-10-1709:002011.072011.072005.042005.10
2017-10-1615:002011.392011.392010.592010.59
2017-10-1614:302013.252013.562010.642011.47
2017-10-1614:002014.542014.792012.862013.16
2017-10-1613:302015.402015.682013.652014.56
2017-10-1613:002016.422016.422014.022015.29
2017-10-1612:302014.932017.182014.392016.04
2017-10-1612:00
2017-10-1611:302014.232014.722014.232014.72
2017-10-1611:002012.242014.932012.182014.89
2017-10-1610:302012.432012.762009.232012.39
2017-10-1610:002011.652014.142011.652012.48
2017-10-1609:302011.382015.582009.952011.94
2017-10-1609:002007.872014.732007.502011.47
2017-10-1315:002007.972007.972007.092007.09
2017-10-1314:302005.882010.022005.882007.19
2017-10-1314:002008.612008.742004.032006.02
2017-10-1313:302006.842009.122006.842008.30
2017-10-1313:002005.502011.172004.832006.58
2017-10-1312:301998.622006.731998.612004.96
2017-10-1312:00
2017-10-1311:301995.601995.601995.511995.51
2017-10-1311:001997.981998.721994.661995.71
2017-10-1310:301995.381999.051995.311997.81
2017-10-1310:001998.561999.311995.171995.44
2017-10-1309:301993.111999.141992.941998.78
2017-10-1309:002000.852005.791991.771993.68

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。 

Twitter