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 
2017-03-2315:00537.94537.94537.81537.81
2017-03-2314:30538.35538.78537.74538.27
2017-03-2314:00538.08538.78537.31538.35
2017-03-2313:30537.39538.30537.08538.08
2017-03-2313:00537.16538.05536.86537.39
2017-03-2312:30537.38538.07537.01537.16
2017-03-2312:00
2017-03-2311:30536.85537.31536.85537.31
2017-03-2311:00536.78537.55536.46536.50
2017-03-2310:30533.45537.22533.45536.78
2017-03-2310:00534.92535.56532.93533.45
2017-03-2309:30533.37534.99533.05534.62
2017-03-2309:00532.81534.31531.95533.30
2017-03-2215:00535.57535.57535.50535.50
2017-03-2214:30536.73537.28535.20535.79
2017-03-2214:00537.90537.95536.56536.95
2017-03-2213:30538.75538.97537.62537.90
2017-03-2213:00537.73538.86537.23538.73
2017-03-2212:30539.20539.32537.31537.73
2017-03-2212:00
2017-03-2211:30539.04539.04538.82538.82
2017-03-2211:00539.20539.78537.98539.04
2017-03-2210:30538.03540.18537.79539.20
2017-03-2210:00538.40538.64537.36538.03
2017-03-2209:30538.31538.48537.24538.48
2017-03-2209:00536.40538.93535.77538.31
2017-03-2115:00541.44541.44541.35541.35
2017-03-2114:30541.53542.37540.96541.81
2017-03-2114:00541.61542.17541.56541.56
2017-03-2113:30542.67542.98541.50541.61
2017-03-2113:00542.09543.00542.05542.67
2017-03-2112:30541.94543.02541.65542.09
2017-03-2112:00
2017-03-2111:30542.17542.17541.88541.88
2017-03-2111:00543.11543.63541.58542.17
2017-03-2110:30541.01543.54540.88543.04
2017-03-2110:00540.13541.06539.48541.06
2017-03-2109:30539.18540.30538.34540.13
2017-03-2109:00536.55539.86536.42538.92
2017-03-1715:00537.81537.81537.26537.26
2017-03-1714:30537.29538.85537.04538.23
2017-03-1714:00536.92537.43536.58537.29
2017-03-1713:30536.62537.70536.06536.92
2017-03-1713:00535.74536.79535.58536.62
2017-03-1712:30536.05536.05534.69535.52
2017-03-1712:00
2017-03-1711:30534.80534.80534.61534.61
2017-03-1711:00535.77535.90534.37534.58
2017-03-1710:30535.82536.37535.38535.77
2017-03-1710:00536.64536.64535.40535.82
2017-03-1709:30533.13536.81533.13536.64
2017-03-1709:00536.91537.00533.05533.48
2017-03-1615:00538.03538.05538.03538.05
2017-03-1614:30537.06538.03536.76537.87
2017-03-1614:00537.45538.13536.86537.06
2017-03-1613:30537.53538.13536.69537.45
2017-03-1613:00537.41538.05537.24537.53
2017-03-1612:30539.03539.38537.73537.93
2017-03-1612:00
2017-03-1611:30538.43538.93538.43538.93
2017-03-1611:00539.89540.65538.48538.74
2017-03-1610:30538.82539.89538.42539.89
2017-03-1610:00538.14539.64537.74538.82
2017-03-1609:30538.28539.85537.33538.12
2017-03-1609:00534.55538.45532.92538.45
2017-03-1515:00534.05534.05533.54533.54
2017-03-1514:30533.41534.10533.21533.83
2017-03-1514:00534.29534.56533.41533.44
2017-03-1513:30533.72534.97533.52534.29
2017-03-1513:00533.61534.01533.41533.72
2017-03-1512:30535.35535.35533.54533.61
2017-03-1512:00
2017-03-1511:30535.41535.41535.41535.41
2017-03-1511:00535.31535.70534.84535.41
2017-03-1510:30533.92535.31533.92535.31
2017-03-1510:00534.76535.20533.33533.92
2017-03-1509:30535.81536.38534.45534.75
2017-03-1509:00536.08537.94535.81535.81
2017-03-1415:00540.52540.66540.52540.66
2017-03-1414:30540.59541.14540.30540.71
2017-03-1414:00540.32540.91539.60540.63
2017-03-1413:30539.55540.32539.32540.32
2017-03-1413:00539.68540.55539.20539.20
2017-03-1412:30539.39540.02538.61539.68
2017-03-1412:00
2017-03-1411:30539.42539.42539.42539.42
2017-03-1411:00537.94539.42537.76539.08
2017-03-1410:30536.79538.31536.69537.94
2017-03-1410:00536.86537.09536.13537.09
2017-03-1409:30535.79537.19535.03536.86
2017-03-1409:00534.73537.02534.26535.79
2017-03-1315:00535.42535.42535.19535.19
2017-03-1314:30534.86535.59534.84535.11
2017-03-1314:00534.96534.98534.29534.86
2017-03-1313:30534.67535.33534.63534.79
2017-03-1313:00535.03535.34534.67534.67
2017-03-1312:30535.95536.20533.62535.03
2017-03-1312:00
2017-03-1311:30536.22536.22536.00536.00
2017-03-1311:00536.12536.87535.69535.92
2017-03-1310:30536.98537.03536.17536.34
2017-03-1310:00535.94537.68535.53537.20
2017-03-1309:30536.01536.46535.37535.94
2017-03-1309:00533.90536.62533.60536.01
2017-03-1015:00533.76533.76533.45533.45
2017-03-1014:30532.77533.70532.24533.67
2017-03-1014:00532.97533.02532.20532.77
2017-03-1013:30532.20532.97531.91532.45
2017-03-1013:00532.27532.43531.55531.98
2017-03-1012:30532.38532.45531.25531.97
2017-03-1012:00
2017-03-1011:30532.42532.42532.20532.20
2017-03-1011:00531.76532.64531.65532.19
2017-03-1010:30531.55532.16531.19532.06
2017-03-1010:00530.77531.85530.10531.55
2017-03-1009:30530.89532.16530.47530.77
2017-03-1009:00529.00530.92528.53530.67
2017-03-0915:00526.09526.09525.82525.82
2017-03-0914:30525.10526.52525.10526.16
2017-03-0914:00525.15526.16525.10525.10
2017-03-0913:30524.89525.58524.74525.15
2017-03-0913:00523.15525.06523.15524.89
2017-03-0912:30523.97524.14522.71523.15
2017-03-0912:00
2017-03-0911:30524.54524.59524.54524.59
2017-03-0911:00524.63524.94523.62524.24
2017-03-0910:30526.22526.57524.72524.94
2017-03-0910:00527.87527.87525.33526.22
2017-03-0909:30529.19530.22527.97527.97
2017-03-0909:00528.66529.51527.78528.90
2017-03-0815:00526.51526.51526.29526.29
2017-03-0814:30526.55526.85525.37526.14
2017-03-0814:00526.19526.85525.62526.55
2017-03-0813:30526.06526.19525.32526.19
2017-03-0813:00526.44526.81525.76525.76
2017-03-0812:30526.17527.58525.17526.44
2017-03-0812:00
2017-03-0811:30525.83526.03525.83526.03
2017-03-0811:00525.95526.44525.61526.14
2017-03-0810:30527.02527.02525.46525.95
2017-03-0810:00527.82527.82526.94527.02
2017-03-0809:30529.72530.40527.73527.82
2017-03-0809:00526.80530.37526.80529.72
2017-03-0715:00526.64526.64526.35526.35
2017-03-0714:30526.06526.93525.84526.58
2017-03-0714:00526.72526.83525.87526.06
2017-03-0713:30526.76526.98526.31526.72
2017-03-0713:00527.24527.36526.05526.46
2017-03-0712:30528.25528.35526.72527.24
2017-03-0712:00
2017-03-0711:30528.11528.11528.06528.06
2017-03-0711:00528.28528.54527.49527.81
2017-03-0710:30527.99528.58527.47528.28
2017-03-0710:00526.85528.84526.63527.99
2017-03-0709:30527.61528.33526.28526.54
2017-03-0709:00526.79527.87526.24527.61
2017-03-0615:00527.14527.14527.13527.13
2017-03-0614:30527.39527.47526.42527.06
2017-03-0614:00526.72527.62526.49527.39
2017-03-0613:30526.84527.04526.19526.72
2017-03-0613:00526.90527.53526.51526.84
2017-03-0612:30528.25528.43526.52526.90
2017-03-0612:00
2017-03-0611:30528.71528.71528.64528.64
2017-03-0611:00529.58529.58528.27528.71
2017-03-0610:30528.83529.65528.83529.36
2017-03-0610:00529.69530.11528.83528.83
2017-03-0609:30530.01530.75528.62529.72
2017-03-0609:00530.31531.40529.20529.71
2017-03-0315:00529.09529.45529.09529.45
2017-03-0314:30528.43529.12528.43529.06
2017-03-0314:00529.30529.68528.39528.39
2017-03-0313:30529.43529.71528.55529.13
2017-03-0313:00531.00531.46529.27529.43
2017-03-0312:30531.63531.91530.31531.00
2017-03-0312:00
2017-03-0311:30532.17532.17532.00532.00
2017-03-0311:00532.06532.61531.87532.17
2017-03-0310:30531.39532.49531.19532.06
2017-03-0310:00531.11531.94530.08531.69
2017-03-0309:30530.06532.60529.66531.11
2017-03-0309:00527.24530.30527.24530.06
2017-03-0215:00527.80527.80527.28527.28
2017-03-0214:30527.86528.33527.22527.29
2017-03-0214:00526.82527.71526.55527.53
2017-03-0213:30526.27527.79526.27526.85
2017-03-0213:00525.54526.95525.54526.27
2017-03-0212:30526.97527.27524.94525.51
2017-03-0212:00
2017-03-0211:30528.06528.28528.06528.28
2017-03-0211:00526.17527.89526.00527.59
2017-03-0210:30526.50527.21526.03526.17
2017-03-0210:00526.23527.96525.93526.50
2017-03-0209:30525.63527.07525.57526.28
2017-03-0209:00526.35527.33525.21525.61
2017-03-0115:00522.87522.87522.87522.87
2017-03-0114:30522.88523.58522.42522.62
2017-03-0114:00522.84522.88521.81522.88
2017-03-0113:30522.82523.96522.82522.84
2017-03-0113:00523.09524.06522.49523.01
2017-03-0112:30523.65524.11523.09523.09
2017-03-0112:00
2017-03-0111:30523.32523.58523.32523.58
2017-03-0111:00521.94523.34521.61523.32
2017-03-0110:30524.17524.28521.94521.94
2017-03-0110:00523.17524.48522.82524.17
2017-03-0109:30523.05524.45522.57522.86
2017-03-0109:00522.84524.24521.60523.05
2017-02-2815:00522.19522.19521.96521.96
2017-02-2814:30522.92522.94521.90522.47
2017-02-2814:00522.30522.92522.00522.92
2017-02-2813:30523.17523.30522.04522.33
2017-02-2813:00523.21523.80522.85523.17
2017-02-2812:30523.34523.80522.63523.21
2017-02-2812:00
2017-02-2811:30523.29523.31523.29523.31
2017-02-2811:00522.87523.34522.15523.27
2017-02-2810:30522.54523.75522.24522.87
2017-02-2810:00521.72523.31521.72522.54
2017-02-2809:30520.95522.75520.71521.74
2017-02-2809:00519.62521.94518.52521.17
2017-02-2715:00520.38520.38519.95519.95
2017-02-2714:30521.01521.01519.79520.46
2017-02-2714:00520.10521.21519.78520.71
2017-02-2713:30519.34520.45519.30520.10
2017-02-2713:00518.57519.58518.49519.34
2017-02-2712:30519.54519.54518.23518.57
2017-02-2712:00
2017-02-2711:30518.94518.94518.87518.87
2017-02-2711:00517.91518.94517.73518.94
2017-02-2710:30517.11518.28516.78517.91
2017-02-2710:00518.87519.00515.04516.96
2017-02-2709:30518.66520.06517.81518.87
2017-02-2709:00518.82519.29516.41518.68
2017-02-2415:00519.68519.68519.64519.64
2017-02-2414:30520.57520.94519.69520.33
2017-02-2414:00520.88521.25520.26520.57
2017-02-2413:30521.40521.72520.15520.88
2017-02-2413:00522.40522.40520.58521.40
2017-02-2412:30523.07523.45522.38522.40
2017-02-2412:00
2017-02-2411:30522.85523.08522.85523.08
2017-02-2411:00523.46523.69522.27522.82
2017-02-2410:30521.74523.65521.42523.49
2017-02-2410:00520.33522.05519.80521.74
2017-02-2409:30518.78520.75518.34520.33
2017-02-2409:00521.06521.40517.85518.78
2017-02-2315:00522.77523.00522.77523.00
2017-02-2314:30522.57523.32522.15523.30
2017-02-2314:00522.29523.30521.73522.57
2017-02-2313:30522.14522.83521.74522.61
2017-02-2313:00522.80522.81522.01522.14
2017-02-2312:30521.14523.09520.83522.80
2017-02-2312:00
2017-02-2311:30521.07521.07520.79520.79
2017-02-2311:00519.95521.07519.94521.07
2017-02-2310:30520.38520.60518.91519.95
2017-02-2310:00519.99520.60519.64520.38
2017-02-2309:30520.10521.74519.69519.69
2017-02-2309:00520.04520.48518.75520.13
2017-02-2215:00520.45520.45520.15520.15
2017-02-2214:30520.09520.39519.50520.27
2017-02-2214:00520.19520.74519.90520.09
2017-02-2213:30518.38520.19518.37520.19
2017-02-2213:00519.02519.61518.38518.68
2017-02-2212:30519.85520.13519.02519.02
2017-02-2212:00
2017-02-2211:30519.78519.95519.78519.95
2017-02-2211:00519.80520.27519.06519.78
2017-02-2210:30520.87521.56519.74519.80
2017-02-2210:00521.65522.13519.39520.57
2017-02-2209:30521.43522.97521.04521.65
2017-02-2209:00519.95525.26519.64521.73
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

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