業種別株価指数 水産・農林業 30分足 時系列データ

業種別株価指数 水産・農林業
 
 
始値 
高値 
安値 
終値 
2017-02-2115:00514.56514.93514.56514.93
2017-02-2114:30514.52514.93513.88514.93
2017-02-2114:00514.62515.13514.24514.52
2017-02-2113:30514.96515.64514.62514.62
2017-02-2113:00514.58515.45514.51514.91
2017-02-2112:30515.59515.59514.47514.58
2017-02-2112:00
2017-02-2111:30514.91514.95514.91514.95
2017-02-2111:00514.57515.24514.51514.91
2017-02-2110:30514.35515.41514.34514.57
2017-02-2110:00514.59514.99514.01514.35
2017-02-2109:30514.48514.61512.97514.61
2017-02-2109:00513.89514.70512.93514.48
2017-02-2015:00515.08515.14515.08515.14
2017-02-2014:30513.86515.59513.86515.16
2017-02-2014:00513.36513.91513.12513.64
2017-02-2013:30513.58514.12513.36513.36
2017-02-2013:00514.29514.71513.38513.58
2017-02-2012:30512.81514.77512.52514.29
2017-02-2012:00
2017-02-2011:30512.51512.51512.45512.45
2017-02-2011:00512.88513.58512.16512.20
2017-02-2010:30513.31513.61512.55513.18
2017-02-2010:00513.56513.85513.01513.31
2017-02-2009:30514.40515.09513.50513.56
2017-02-2009:00514.90514.93512.77514.40
2017-02-1715:00516.87517.56516.87517.56
2017-02-1714:30517.57517.57516.28517.31
2017-02-1714:00517.92517.92517.11517.57
2017-02-1713:30516.73517.92516.73517.92
2017-02-1713:00515.50516.76515.40516.73
2017-02-1712:30514.43515.97514.36515.50
2017-02-1712:00
2017-02-1711:30514.70514.70514.70514.70
2017-02-1711:00515.01515.03513.54514.92
2017-02-1710:30514.07515.13514.07515.01
2017-02-1710:00513.45514.65513.45514.07
2017-02-1709:30511.74513.45511.28513.45
2017-02-1709:00515.23515.94511.39511.71
2017-02-1615:00515.80515.80515.32515.32
2017-02-1614:30514.73515.97514.40515.82
2017-02-1614:00516.14516.36514.75514.75
2017-02-1613:30516.25516.35515.33516.14
2017-02-1613:00517.41517.42515.78516.25
2017-02-1612:30515.63517.41515.38517.41
2017-02-1612:00
2017-02-1611:30515.84516.05515.84516.05
2017-02-1611:00514.68515.97514.58515.67
2017-02-1610:30515.96516.85513.68514.68
2017-02-1610:00515.26516.08514.41515.78
2017-02-1609:30516.41516.86515.28515.28
2017-02-1609:00518.06518.19514.70516.41
2017-02-1515:00519.76519.76519.19519.19
2017-02-1514:30518.99520.26518.67519.47
2017-02-1514:00518.15519.21518.09518.99
2017-02-1513:30518.77519.02518.15518.15
2017-02-1513:00519.22519.42518.27518.77
2017-02-1512:30519.05519.65518.66519.22
2017-02-1512:00
2017-02-1511:30518.64518.64518.40518.40
2017-02-1511:00517.31518.84517.31518.64
2017-02-1510:30517.59518.10517.29517.31
2017-02-1510:00518.24519.65517.06517.59
2017-02-1509:30519.38519.62517.22518.24
2017-02-1509:00519.96521.16518.92519.99
2017-02-1415:00517.12517.12516.64516.64
2017-02-1414:30519.43519.43516.83516.96
2017-02-1414:00519.77520.12518.50519.43
2017-02-1413:30520.74520.95519.53519.55
2017-02-1413:00521.59521.59520.27520.74
2017-02-1412:30521.75523.29520.86521.62
2017-02-1412:00
2017-02-1411:30521.76521.79521.76521.79
2017-02-1411:00520.97522.95520.97521.76
2017-02-1410:30522.64523.07520.69520.97
2017-02-1410:00523.48523.51522.26522.47
2017-02-1409:30524.04526.40523.17523.48
2017-02-1409:00525.60526.23523.39523.82
2017-02-1315:00525.31525.32525.31525.32
2017-02-1314:30526.36526.66525.25525.25
2017-02-1314:00525.92527.32525.92526.36
2017-02-1313:30527.11527.16525.16525.92
2017-02-1313:00526.77527.28526.09527.11
2017-02-1312:30524.78526.81524.60526.77
2017-02-1312:00
2017-02-1311:30524.43524.73524.43524.73
2017-02-1311:00524.90525.66524.71524.73
2017-02-1310:30522.75525.35522.75524.93
2017-02-1310:00522.03523.56521.99522.36
2017-02-1309:30525.31525.47522.03522.03
2017-02-1309:00526.25526.56524.29525.31
2017-02-1015:00522.89522.89522.32522.32
2017-02-1014:30521.68523.36521.68522.46
2017-02-1014:00521.21521.90520.83521.68
2017-02-1013:30521.21521.48520.69521.21
2017-02-1013:00521.17521.79521.03521.21
2017-02-1012:30522.41522.55520.69521.17
2017-02-1012:00
2017-02-1011:30522.98523.04522.98523.04
2017-02-1011:00521.64522.68521.08522.68
2017-02-1010:30520.51521.66520.30521.66
2017-02-1010:00522.20522.20520.44520.55
2017-02-1009:30522.70523.34521.66522.20
2017-02-1009:00525.58526.37522.03522.70
2017-02-0915:00521.35521.35521.18521.18
2017-02-0914:30521.04521.66520.42520.85
2017-02-0914:00520.52521.04519.91521.04
2017-02-0913:30519.35520.60518.84520.50
2017-02-0913:00518.83519.44518.56519.35
2017-02-0912:30517.11518.68516.77518.60
2017-02-0912:00
2017-02-0911:30516.23516.26516.23516.26
2017-02-0911:00515.44516.88515.44515.93
2017-02-0910:30515.01515.75514.55515.75
2017-02-0910:00514.07515.54513.85515.01
2017-02-0909:30515.58515.76512.74514.07
2017-02-0909:00517.54518.44515.12515.36
2017-02-0815:00520.40521.10520.40521.10
2017-02-0814:30520.29521.02519.65520.74
2017-02-0814:00519.66520.33519.36520.29
2017-02-0813:30518.24519.89517.94519.66
2017-02-0813:00517.23518.24516.92518.24
2017-02-0812:30518.00518.14516.81517.23
2017-02-0812:00
2017-02-0811:30517.47517.47517.27517.27
2017-02-0811:00516.22518.57516.15517.12
2017-02-0810:30516.79517.33516.04516.52
2017-02-0810:00521.22521.81516.79516.79
2017-02-0809:30523.35524.20521.20521.22
2017-02-0809:00526.90526.90523.07523.35
2017-02-0715:00525.08525.08524.81524.81
2017-02-0714:30524.99525.54524.55525.13
2017-02-0714:00524.77525.79524.26524.99
2017-02-0713:30522.77525.26522.77524.56
2017-02-0713:00522.64524.20522.55522.77
2017-02-0712:30521.30524.76521.30522.64
2017-02-0712:00
2017-02-0711:30522.37522.69522.37522.69
2017-02-0711:00521.13522.67520.83522.67
2017-02-0710:30520.33521.61519.36521.13
2017-02-0710:00519.71521.45519.18520.55
2017-02-0709:30522.86525.36519.40519.62
2017-02-0709:00520.57524.10518.54523.08
2017-02-0615:00521.05521.05520.73520.73
2017-02-0614:30521.22521.76520.26520.86
2017-02-0614:00521.03521.53520.53521.52
2017-02-0613:30521.02521.47520.43521.03
2017-02-0613:00521.42522.23520.93521.07
2017-02-0612:30521.69522.42520.82521.17
2017-02-0612:00
2017-02-0611:30521.66521.66521.53521.53
2017-02-0611:00520.91521.96520.63521.66
2017-02-0610:30520.79521.23519.83520.91
2017-02-0610:00520.68521.29520.21520.79
2017-02-0609:30518.48523.94518.23520.68
2017-02-0609:00509.62519.39508.85518.50
2017-02-0315:00504.45504.45504.40504.40
2017-02-0314:30505.09505.97504.24504.52
2017-02-0314:00503.83505.26503.52505.09
2017-02-0313:30502.62504.50502.62503.83
2017-02-0313:00504.69511.82502.55502.62
2017-02-0312:30503.83507.14503.83504.69
2017-02-0312:00
2017-02-0311:30503.65503.65503.32503.32
2017-02-0311:00504.92505.42503.34503.52
2017-02-0310:30503.95505.24502.94504.92
2017-02-0310:00505.15506.16503.22503.95
2017-02-0309:30502.52505.15502.47505.15
2017-02-0309:00500.07503.67499.54502.52
2017-02-0215:00498.37498.85498.37498.85
2017-02-0214:30500.29500.67497.56498.21
2017-02-0214:00500.64500.81499.96500.27
2017-02-0213:30500.54501.03500.11500.86
2017-02-0213:00501.89501.89500.54500.54
2017-02-0212:30503.44503.92501.20501.88
2017-02-0212:00
2017-02-0211:30503.87503.87503.50503.50
2017-02-0211:00504.39504.64503.36503.87
2017-02-0210:30503.99504.44503.45504.39
2017-02-0210:00504.41504.62503.26503.99
2017-02-0209:30503.29504.63502.99504.41
2017-02-0209:00503.94504.75503.04503.29
2017-02-0115:00503.98504.06503.98504.06
2017-02-0114:30503.35504.24503.35504.24
2017-02-0114:00504.69505.08503.35503.35
2017-02-0113:30505.56505.64504.45504.69
2017-02-0113:00506.77506.77504.72505.56
2017-02-0112:30505.02506.88505.02506.77
2017-02-0112:00
2017-02-0111:30504.66504.66504.55504.55
2017-02-0111:00505.05505.07504.49505.05
2017-02-0110:30504.70505.05503.45505.05
2017-02-0110:00503.41504.85502.72504.40
2017-02-0109:30505.16505.16503.16503.42
2017-02-0109:00503.85505.86503.40505.16
2017-01-3115:00504.01504.65504.01504.65
2017-01-3114:30504.63505.58504.29504.66
2017-01-3114:00505.82505.82504.62504.63
2017-01-3113:30505.88506.58505.62505.82
2017-01-3113:00504.95506.03504.58505.88
2017-01-3112:30506.17506.17503.67504.95
2017-01-3112:00
2017-01-3111:30507.15507.15506.82506.82
2017-01-3111:00507.07507.54506.60507.15
2017-01-3110:30507.41508.63507.07507.07
2017-01-3110:00507.30508.82507.24507.41
2017-01-3109:30506.09508.42506.09507.30
2017-01-3109:00505.36507.14505.30506.08
2017-01-3015:00510.89511.11510.89511.11
2017-01-3014:30510.10511.31510.10511.31
2017-01-3014:00509.96510.41509.66509.88
2017-01-3013:30510.71510.71509.83510.18
2017-01-3013:00509.24510.83509.23510.71
2017-01-3012:30508.51509.72508.51509.24
2017-01-3012:00
2017-01-3011:30509.28509.50509.28509.50
2017-01-3011:00508.67509.70508.64509.45
2017-01-3010:30507.28508.99507.28508.89
2017-01-3010:00509.38509.38507.28507.28
2017-01-3009:30509.42510.03508.53509.38
2017-01-3009:00511.31512.05508.83509.25
2017-01-2715:00507.09507.65507.09507.65
2017-01-2714:30507.17507.72506.69506.89
2017-01-2714:00508.66508.66506.27507.17
2017-01-2713:30509.10509.34508.33508.66
2017-01-2713:00509.30509.85508.56509.10
2017-01-2712:30508.74509.90508.57509.61
2017-01-2712:00
2017-01-2711:30508.75508.92508.75508.92
2017-01-2711:00509.43509.69508.55509.22
2017-01-2710:30509.57509.60508.31509.43
2017-01-2710:00509.37509.99508.74509.57
2017-01-2709:30507.19509.41507.19509.07
2017-01-2709:00507.91508.25506.03506.89
2017-01-2615:00506.81507.03506.81507.03
2017-01-2614:30505.68507.03505.68506.67
2017-01-2614:00506.75506.92505.50505.68
2017-01-2613:30506.66507.80506.05506.75
2017-01-2613:00506.40507.20506.10506.64
2017-01-2612:30506.01506.53505.32506.40
2017-01-2612:00
2017-01-2611:30506.28506.28506.20506.20
2017-01-2611:00508.47508.47505.47506.28
2017-01-2610:30506.05508.52505.83508.47
2017-01-2610:00506.02507.59505.48506.22
2017-01-2609:30505.65508.06505.43506.10
2017-01-2609:00504.94505.65503.40505.48
2017-01-2515:00502.45502.80502.45502.80
2017-01-2514:30502.74503.07501.53502.32
2017-01-2514:00502.25502.87501.74502.74
2017-01-2513:30501.69502.98501.52502.25
2017-01-2513:00501.53502.15501.25501.69
2017-01-2512:30501.11501.83500.64501.53
2017-01-2512:00
2017-01-2511:30501.24501.24500.92500.92
2017-01-2511:00502.15502.34500.04501.24
2017-01-2510:30502.33503.11501.93502.15
2017-01-2510:00504.15504.45501.88502.33
2017-01-2509:30504.01505.84504.01504.47
2017-01-2509:00505.64506.76504.01504.01
2017-01-2415:00499.49499.68499.49499.68
2017-01-2414:30499.13500.88499.13500.21
2017-01-2414:00499.95500.24498.83499.35
2017-01-2413:30499.97501.43499.92499.95
2017-01-2413:00499.56500.14499.22499.97
2017-01-2412:30499.68500.42499.25499.56
2017-01-2412:00
2017-01-2411:30500.33500.33500.33500.33
2017-01-2411:00501.05501.19500.50500.80
2017-01-2410:30502.39503.34500.75501.05
2017-01-2410:00500.09503.01499.87502.39
2017-01-2409:30500.66500.92499.48500.09
2017-01-2409:00498.54500.80498.13500.66
2017-01-2315:00500.82500.82500.51500.51
2017-01-2314:30502.42502.69500.42500.93
2017-01-2314:00502.87503.61502.00502.42
2017-01-2313:30501.28502.87501.28502.87
2017-01-2313:00500.92501.68500.57501.28
2017-01-2312:30501.77502.24500.92500.92
2017-01-2312:00
2017-01-2311:30502.00502.00502.00502.00
2017-01-2311:00501.66502.10501.17502.00
2017-01-2310:30500.50502.19499.54501.66
2017-01-2310:00501.19502.43500.45500.50
2017-01-2309:30501.09501.93500.20501.19
2017-01-2309:00504.75504.75499.71501.09
2017-01-2015:00506.70507.26506.70507.26
2017-01-2014:30506.85508.15506.85507.53
2017-01-2014:00508.06508.81506.85506.85
2017-01-2013:30508.42509.17507.35507.83
2017-01-2013:00507.89509.14507.75508.42
2017-01-2012:30509.16509.41507.89507.89
2017-01-2012:00
2017-01-2011:30508.76508.99508.76508.99
2017-01-2011:00508.69509.18507.90508.76
2017-01-2010:30509.23509.92508.37508.69
2017-01-2010:00511.45511.45509.19509.27
2017-01-2009:30511.32511.66509.90511.45
2017-01-2009:00514.22514.32508.99510.92
2017-01-1915:00512.53512.82512.53512.82
2017-01-1914:30513.77513.79512.51513.26
2017-01-1914:00512.96514.07512.72513.77
2017-01-1913:30511.49513.26511.49512.96
2017-01-1913:00513.61513.61511.24511.80
2017-01-1912:30512.35513.61511.10513.61
2017-01-1912:00
2017-01-1911:30512.27512.27512.27512.27
2017-01-1911:00512.12512.57510.70511.79
2017-01-1910:30512.07512.73511.34512.12
2017-01-1910:00513.28513.51510.45512.07
2017-01-1909:30510.67513.77510.19513.28
2017-01-1909:00507.10510.83506.79510.64
2017-01-1815:00505.37505.37505.02505.02
2017-01-1814:30505.93506.16503.84504.84
2017-01-1814:00503.08506.15502.25505.93
2017-01-1813:30503.09503.97502.90503.08
2017-01-1813:00502.64503.44502.53503.09
2017-01-1812:30502.72503.24500.77502.64
2017-01-1812:00
2017-01-1811:30502.73502.73502.25502.25
2017-01-1811:00502.02503.55500.95502.42
2017-01-1810:30502.15504.40501.82502.02
2017-01-1810:00499.15502.45498.93502.45
2017-01-1809:30501.48502.24498.40499.15
2017-01-1809:00500.70502.71499.86501.48

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