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 
2017-08-1815:00535.03535.09535.03535.09
2017-08-1814:30535.15535.21534.38534.68
2017-08-1814:00533.95535.12533.92535.11
2017-08-1813:30534.14534.41533.58534.04
2017-08-1813:00534.96535.43534.31534.31
2017-08-1812:30534.63535.69534.61534.96
2017-08-1812:00
2017-08-1811:30533.10533.27533.10533.27
2017-08-1811:00533.01533.55532.75533.34
2017-08-1810:30534.25534.25532.88533.01
2017-08-1810:00533.82534.82533.82534.25
2017-08-1809:30532.72534.79532.59534.29
2017-08-1809:00532.77533.27531.14532.72
2017-08-1715:00539.10539.10538.66538.66
2017-08-1714:30539.06539.28537.95538.41
2017-08-1714:00539.60539.60538.44539.06
2017-08-1713:30539.88540.27539.10539.29
2017-08-1713:00539.79540.05538.88539.88
2017-08-1712:30540.22540.85539.49539.80
2017-08-1712:00
2017-08-1711:30539.47539.64539.47539.64
2017-08-1711:00540.17540.92539.32539.77
2017-08-1710:30539.03540.28539.03540.17
2017-08-1710:00537.97539.06537.53539.03
2017-08-1709:30538.65539.76537.97537.99
2017-08-1709:00539.89539.89536.53538.65
2017-08-1615:00540.30540.30540.04540.04
2017-08-1614:30540.46541.02539.95540.00
2017-08-1614:00541.75541.99540.41540.41
2017-08-1613:30540.85541.85540.29541.58
2017-08-1613:00540.12540.85539.79540.85
2017-08-1612:30539.35540.12539.19540.12
2017-08-1612:00
2017-08-1611:30539.58539.58539.26539.26
2017-08-1611:00538.73539.81538.09539.36
2017-08-1610:30537.78539.61537.78538.73
2017-08-1610:00538.18538.27537.31537.78
2017-08-1609:30538.79538.86537.20537.94
2017-08-1609:00538.61538.81536.34538.79
2017-08-1515:00534.79534.79534.45534.45
2017-08-1514:30535.03535.77534.50534.57
2017-08-1514:00534.81535.56534.70535.03
2017-08-1513:30534.80535.58534.65534.81
2017-08-1513:00534.43535.73534.41535.02
2017-08-1512:30532.96534.95532.79534.43
2017-08-1512:00
2017-08-1511:30532.84532.88532.84532.88
2017-08-1511:00533.14533.65532.74533.04
2017-08-1510:30532.48533.29532.11533.14
2017-08-1510:00533.60533.60532.06532.48
2017-08-1509:30533.73534.43532.89533.60
2017-08-1509:00533.04534.13531.43533.78
2017-08-1415:00531.59531.59531.38531.38
2017-08-1414:30531.85532.14530.73531.77
2017-08-1414:00530.80532.47530.80531.85
2017-08-1413:30531.38531.67530.78530.80
2017-08-1413:00533.01533.26531.08531.38
2017-08-1412:30531.98533.23531.98533.23
2017-08-1412:00
2017-08-1411:30531.69532.00531.69532.00
2017-08-1411:00530.81531.95530.44531.69
2017-08-1410:30531.17531.20530.06530.81
2017-08-1410:00529.74531.17529.15531.17
2017-08-1409:30529.24529.74528.19529.74
2017-08-1409:00532.64533.21528.22529.24
2017-08-1015:00534.74534.74534.60534.60
2017-08-1014:30534.51534.88533.84534.35
2017-08-1014:00533.76534.57533.45534.51
2017-08-1013:30533.92534.22533.02533.51
2017-08-1013:00533.66534.22533.04533.92
2017-08-1012:30531.40533.66530.46533.66
2017-08-1012:00
2017-08-1011:30531.60531.60531.25531.25
2017-08-1011:00532.62532.79531.30531.30
2017-08-1010:30534.05534.05532.27532.62
2017-08-1010:00535.01535.01533.31534.37
2017-08-1009:30534.89535.31532.23535.01
2017-08-1009:00532.51535.98531.04535.36
2017-08-0915:00531.20531.20531.05531.05
2017-08-0914:30530.04531.06529.59530.76
2017-08-0914:00529.91530.85529.53530.35
2017-08-0913:30529.19530.24529.02530.13
2017-08-0913:00527.10529.19527.10529.19
2017-08-0912:30526.79527.33525.17527.10
2017-08-0912:00
2017-08-0911:30525.49525.49525.42525.42
2017-08-0911:00525.99526.23524.27525.03
2017-08-0910:30526.45527.41525.58525.99
2017-08-0910:00525.51527.49524.87526.45
2017-08-0909:30526.96527.46525.25525.34
2017-08-0909:00530.93531.04526.65526.65
2017-08-0815:00531.59531.65531.59531.65
2017-08-0814:30532.05532.21530.69531.56
2017-08-0814:00531.95532.48531.17531.74
2017-08-0813:30531.37532.22531.37531.95
2017-08-0813:00530.93532.25530.93531.37
2017-08-0812:30531.54532.89530.93530.93
2017-08-0812:00
2017-08-0811:30531.33531.33531.05531.05
2017-08-0811:00533.35533.68530.81531.03
2017-08-0810:30533.59535.19533.19533.57
2017-08-0810:00532.72533.90532.46533.37
2017-08-0809:30531.61534.12531.61532.72
2017-08-0809:00528.22532.40528.22531.61
2017-08-0715:00524.17524.17523.90523.90
2017-08-0714:30524.47525.50524.17524.58
2017-08-0714:00524.09524.97523.94524.47
2017-08-0713:30524.29524.53523.36524.09
2017-08-0713:00524.58524.79523.88524.31
2017-08-0712:30524.78525.50524.16524.41
2017-08-0712:00
2017-08-0711:30524.76524.95524.76524.95
2017-08-0711:00524.91525.36523.85525.36
2017-08-0710:30524.16524.93523.66524.91
2017-08-0710:00524.42524.42523.02524.14
2017-08-0709:30524.41524.72522.89524.37
2017-08-0709:00531.03531.03523.99524.72
2017-08-0415:00530.82531.11530.82531.11
2017-08-0414:30529.55531.03529.18530.82
2017-08-0414:00532.05532.86529.47529.55
2017-08-0413:30534.45535.19531.90532.05
2017-08-0413:00540.79545.51533.85534.41
2017-08-0412:30541.19541.53540.67541.10
2017-08-0412:00
2017-08-0411:30540.99541.01540.99541.01
2017-08-0411:00542.17542.31540.64540.94
2017-08-0410:30541.19542.43540.44542.17
2017-08-0410:00541.24541.58540.66540.89
2017-08-0409:30538.96541.16538.96541.02
2017-08-0409:00540.78541.19537.58538.96
2017-08-0315:00539.88540.28539.88540.28
2017-08-0314:30539.03540.29538.22538.84
2017-08-0314:00538.11539.12538.11539.01
2017-08-0313:30537.41538.41536.91538.41
2017-08-0313:00538.39538.40537.39537.41
2017-08-0312:30537.83538.76537.50538.09
2017-08-0312:00
2017-08-0311:30537.69537.69537.64537.64
2017-08-0311:00538.58538.88536.10537.69
2017-08-0310:30537.08538.88536.61538.58
2017-08-0310:00539.28539.28536.75537.08
2017-08-0309:30537.57539.55537.07539.28
2017-08-0309:00537.20537.57535.93537.57
2017-08-0215:00537.91537.91537.87537.87
2017-08-0214:30538.53538.64537.60538.08
2017-08-0214:00539.42539.42537.81538.53
2017-08-0213:30538.05539.64537.72539.12
2017-08-0213:00537.97538.99537.85538.05
2017-08-0212:30537.77538.85537.19538.27
2017-08-0212:00
2017-08-0211:30537.06537.13537.06537.13
2017-08-0211:00537.20537.66536.54536.54
2017-08-0210:30536.27537.20536.13537.20
2017-08-0210:00536.41537.01535.85536.27
2017-08-0209:30537.04537.41536.16536.41
2017-08-0209:00541.02541.02536.98537.11
2017-08-0115:00540.71541.05540.71541.05
2017-08-0114:30539.34540.68538.96540.66
2017-08-0114:00540.02540.02538.42539.34
2017-08-0113:30539.99540.44539.47540.02
2017-08-0113:00539.62540.34539.00540.00
2017-08-0112:30536.50539.44536.28539.40
2017-08-0112:00
2017-08-0111:30536.13536.29536.13536.29
2017-08-0111:00538.62538.91535.93536.15
2017-08-0110:30538.95539.75538.62538.62
2017-08-0110:00537.29539.43537.29538.95
2017-08-0109:30536.21538.57536.05537.51
2017-08-0109:00533.89537.63533.29536.21
2017-07-3115:00533.85533.85533.21533.21
2017-07-3114:30535.09535.57533.82533.85
2017-07-3114:00536.65536.99535.09535.09
2017-07-3113:30536.23537.17536.01536.65
2017-07-3113:00535.72536.99535.50536.23
2017-07-3112:30535.17535.90533.75535.72
2017-07-3112:00
2017-07-3111:30535.44535.44535.08535.08
2017-07-3111:00535.55535.87534.87535.44
2017-07-3110:30534.22535.57533.92535.55
2017-07-3110:00535.08535.30533.55534.22
2017-07-3109:30535.33535.33533.16534.65
2017-07-3109:00536.74536.74533.49535.11
2017-07-2815:00539.48539.48539.36539.36
2017-07-2814:30538.69539.53537.62539.48
2017-07-2814:00539.72539.72538.36538.39
2017-07-2813:30538.79540.19538.79539.72
2017-07-2813:00540.23540.53538.46538.79
2017-07-2812:30539.48541.26539.48540.23
2017-07-2812:00
2017-07-2811:30538.93539.10538.93539.10
2017-07-2811:00539.60539.93538.65538.93
2017-07-2810:30539.40539.99539.11539.60
2017-07-2810:00539.31539.92538.96539.40
2017-07-2809:30538.62539.58537.35539.50
2017-07-2809:00539.26539.53537.71538.62
2017-07-2715:00537.96537.96537.36537.36
2017-07-2714:30540.21540.25536.45537.69
2017-07-2714:00539.43540.62539.20540.21
2017-07-2713:30538.26539.89537.73539.65
2017-07-2713:00537.07538.46536.59538.26
2017-07-2712:30535.97537.29535.55537.29
2017-07-2712:00
2017-07-2711:30535.73535.85535.73535.85
2017-07-2711:00536.18536.58535.28535.88
2017-07-2710:30536.25536.29535.70535.88
2017-07-2710:00535.92536.73535.39536.25
2017-07-2709:30535.22536.09534.48535.92
2017-07-2709:00535.07537.63532.83535.00
2017-07-2615:00535.83535.83535.77535.77
2017-07-2614:30536.54536.58535.14535.18
2017-07-2614:00537.04537.08536.13536.54
2017-07-2613:30536.86537.36536.48537.04
2017-07-2613:00536.44536.86535.37536.86
2017-07-2612:30535.35536.44535.13536.44
2017-07-2612:00
2017-07-2611:30535.49535.49535.25535.25
2017-07-2611:00536.14536.14535.13535.49
2017-07-2610:30536.02536.81535.80536.14
2017-07-2610:00536.67536.92536.02536.02
2017-07-2609:30537.20537.92536.20536.20
2017-07-2609:00539.94539.94535.68537.03
2017-07-2515:00541.69541.69541.18541.18
2017-07-2514:30540.98542.07540.81541.86
2017-07-2514:00541.32541.77540.98540.98
2017-07-2513:30541.13541.65541.11541.32
2017-07-2513:00541.42541.77540.83541.13
2017-07-2512:30542.35542.58541.02541.42
2017-07-2512:00
2017-07-2511:30542.14542.14541.92541.92
2017-07-2511:00542.91543.91541.92542.00
2017-07-2510:30543.92544.94542.91542.91
2017-07-2510:00543.44544.12543.24543.92
2017-07-2509:30543.44544.15542.62543.22
2017-07-2509:00545.44545.98542.69543.66
2017-07-2415:00546.52546.81546.52546.81
2017-07-2414:30547.40547.42546.03546.54
2017-07-2414:00545.68547.40545.57547.40
2017-07-2413:30544.99545.85544.99545.68
2017-07-2413:00545.59546.14544.74544.77
2017-07-2412:30545.19546.09545.19545.59
2017-07-2412:00
2017-07-2411:30546.42546.42545.89545.89
2017-07-2411:00545.94546.27545.22546.25
2017-07-2410:30546.29546.32545.43545.94
2017-07-2410:00546.04547.12545.80546.29
2017-07-2409:30545.01546.46544.95546.04
2017-07-2409:00546.56546.78544.57545.01
2017-07-2115:00547.60548.09547.60548.09
2017-07-2114:30548.32548.49547.07547.42
2017-07-2114:00548.48548.59547.98548.10
2017-07-2113:30548.31548.81548.18548.18
2017-07-2113:00548.45548.73547.40548.31
2017-07-2112:30548.42549.69548.14548.45
2017-07-2112:00
2017-07-2111:30548.11548.30548.11548.30
2017-07-2111:00547.11548.63546.80548.11
2017-07-2110:30546.38547.60546.01547.11
2017-07-2110:00547.62547.84546.27546.68
2017-07-2109:30549.88549.88547.62547.62
2017-07-2109:00548.91549.88547.90549.88
2017-07-2015:00551.73551.93551.73551.93
2017-07-2014:30551.49552.14551.21551.77
2017-07-2014:00551.08551.52550.82551.49
2017-07-2013:30551.79551.79550.71551.08
2017-07-2013:00552.92553.14551.10551.79
2017-07-2012:30552.47553.68552.22552.92
2017-07-2012:00
2017-07-2011:30551.93552.52551.93552.52
2017-07-2011:00554.99555.08551.65551.70
2017-07-2010:30554.83556.27554.53554.99
2017-07-2010:00552.72555.15552.72554.83
2017-07-2009:30552.66553.94552.58552.94
2017-07-2009:00546.90557.15546.65552.66
2017-07-1915:00542.93543.50542.93543.50
2017-07-1914:30542.76543.15542.49542.93
2017-07-1914:00542.63543.09542.30542.76
2017-07-1913:30543.64543.65542.32542.93
2017-07-1913:00543.58543.93542.99543.64
2017-07-1912:30542.63544.52542.34543.58
2017-07-1912:00
2017-07-1911:30543.26543.30543.26543.30
2017-07-1911:00539.59543.46539.59542.91
2017-07-1910:30540.21540.68539.51539.59
2017-07-1910:00538.40540.25538.40540.21
2017-07-1909:30534.65538.81534.65538.40
2017-07-1909:00535.44537.03534.11535.04
2017-07-1815:00536.11536.11535.68535.68
2017-07-1814:30535.45536.03534.86535.74
2017-07-1814:00536.19536.19535.26535.45
2017-07-1813:30536.52536.91535.68536.19
2017-07-1813:00535.86537.18535.79536.52
2017-07-1812:30535.02536.52534.89535.86
2017-07-1812:00
2017-07-1811:30535.22535.22535.22535.22
2017-07-1811:00535.25535.60534.67535.39
2017-07-1810:30533.88535.37533.13535.25
2017-07-1810:00535.59535.59533.44533.89
2017-07-1809:30535.88537.41535.20535.59
2017-07-1809:00534.34536.01533.46535.92
2017-07-1415:00530.67530.67530.50530.50
2017-07-1414:30531.05531.60530.56530.65
2017-07-1414:00530.95531.76530.73531.05
2017-07-1413:30532.15532.15530.78530.95
2017-07-1413:00531.10532.58530.96532.15
2017-07-1412:30530.67531.65530.67531.23
2017-07-1412:00
2017-07-1411:30530.30530.30530.11530.11
2017-07-1411:00529.99530.47529.56530.04
2017-07-1410:30530.33531.25530.04530.04
2017-07-1410:00530.56530.81529.60530.68
2017-07-1409:30531.75531.75529.52530.56
2017-07-1409:00532.89535.18530.95531.92
2017-07-1315:00533.20533.44533.20533.44
2017-07-1314:30532.28533.46532.24532.90
2017-07-1314:00532.68533.25532.24532.32
2017-07-1313:30532.62533.41532.54532.68
2017-07-1313:00532.80533.37532.46532.62
2017-07-1312:30533.00533.00531.06532.80
2017-07-1312:00
2017-07-1311:30533.62533.62533.48533.48
2017-07-1311:00534.07534.37533.21533.62
2017-07-1310:30535.02535.72534.09534.12
2017-07-1310:00533.86535.46533.77534.85
2017-07-1309:30536.17537.17533.56533.56
2017-07-1309:00535.35539.32534.55535.87

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