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 
2017-01-2015:00506.70507.26506.70507.26
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
2017-01-1715:00494.73494.73494.73494.73
2017-01-1714:30495.63496.32495.05495.50
2017-01-1714:00496.41496.86495.74496.10
2017-01-1713:30496.65498.06496.16496.41
2017-01-1713:00497.19497.45496.46496.65
2017-01-1712:30497.74498.01496.69497.19
2017-01-1712:00
2017-01-1711:30498.29498.29497.92497.92
2017-01-1711:00499.87500.00497.69498.29
2017-01-1710:30500.32500.49498.98499.87
2017-01-1710:00498.83500.46498.66500.32
2017-01-1709:30502.05502.22498.67498.85
2017-01-1709:00504.97506.23501.26501.74
2017-01-1615:00508.66508.66508.11508.11
2017-01-1614:30508.91509.90508.00508.69
2017-01-1614:00509.59510.21508.74508.91
2017-01-1613:30509.00510.00508.48509.59
2017-01-1613:00508.61509.34508.25509.00
2017-01-1612:30508.41509.86508.36508.61
2017-01-1612:00
2017-01-1611:30509.30509.30509.15509.15
2017-01-1611:00508.57509.30507.10509.30
2017-01-1610:30509.08509.99507.59508.52
2017-01-1610:00511.83511.83509.12509.38
2017-01-1609:30512.09514.14511.66511.83
2017-01-1609:00512.19514.48511.96512.09
2017-01-1315:00512.78513.37512.78513.37
2017-01-1314:30513.56513.96512.75512.80
2017-01-1314:00513.43513.96512.95513.56
2017-01-1313:30513.59513.59511.86513.43
2017-01-1313:00513.27513.79512.80513.59
2017-01-1312:30513.86514.54512.22513.27
2017-01-1312:00
2017-01-1311:30512.46512.91512.46512.91
2017-01-1311:00513.67514.14512.29512.64
2017-01-1310:30512.33513.56512.09513.50
2017-01-1310:00511.19513.14511.06512.33
2017-01-1309:30511.68512.16510.71511.41
2017-01-1309:00509.62512.30508.22511.68
2017-01-1215:00510.69510.69509.97509.97
2017-01-1214:30511.60511.91509.82510.27
2017-01-1214:00510.52512.70510.52511.60
2017-01-1213:30509.90510.84509.16510.52
2017-01-1213:00510.26510.89509.41509.91
2017-01-1212:30511.99511.99509.66510.26
2017-01-1212:00
2017-01-1211:30511.72511.94511.72511.94
2017-01-1211:00513.39513.43510.87512.03
2017-01-1210:30509.38513.61509.38513.05
2017-01-1210:00508.89510.03508.57509.35
2017-01-1209:30508.31509.17507.71509.11
2017-01-1209:00511.61511.78508.34508.34
2017-01-1115:00508.54508.57508.54508.57
2017-01-1114:30507.57508.88507.33508.69
2017-01-1114:00507.82508.24507.27507.55
2017-01-1113:30507.70508.66507.34507.74
2017-01-1113:00509.14509.24507.53507.70
2017-01-1112:30511.20511.43508.82509.14
2017-01-1112:00
2017-01-1111:30511.69511.69511.64511.64
2017-01-1111:00511.99512.64511.32511.69
2017-01-1110:30511.20512.65510.86512.16
2017-01-1110:00512.48513.81510.90510.90
2017-01-1109:30512.94513.78510.93512.48
2017-01-1109:00512.38514.56510.54512.94
2017-01-1015:00518.06518.06517.59517.59
2017-01-1014:30516.59519.36516.37518.24
2017-01-1014:00518.40518.70516.29516.29
2017-01-1013:30517.20518.40517.15518.40
2017-01-1013:00518.17518.17516.53517.15
2017-01-1012:30521.39521.39518.06518.15
2017-01-1012:00
2017-01-1011:30521.54521.91521.54521.91
2017-01-1011:00522.18523.46521.54521.54
2017-01-1010:30520.73522.20520.46522.18
2017-01-1010:00520.19520.73519.54520.73
2017-01-1009:30520.76521.12519.31520.19
2017-01-1009:00520.54523.58519.10520.76
2017-01-0615:00522.44522.86522.44522.86
2017-01-0614:30522.38523.30522.25522.49
2017-01-0614:00521.70522.74521.70522.38
2017-01-0613:30522.35522.35520.99521.70
2017-01-0613:00522.05522.66521.70522.36
2017-01-0612:30520.64522.62520.63522.05
2017-01-0612:00
2017-01-0611:30521.46521.46521.45521.45
2017-01-0611:00520.69521.68520.35521.15
2017-01-0610:30519.01520.74518.72520.73
2017-01-0610:00518.71519.20517.96519.01
2017-01-0609:30519.47520.16517.30518.71
2017-01-0609:00519.75521.27519.00519.47
2017-01-0515:00518.66519.09518.66519.09
2017-01-0514:30518.04519.42517.97518.62
2017-01-0514:00519.21519.21517.61518.04
2017-01-0513:30519.71520.19518.63518.74
2017-01-0513:00519.53521.21519.53520.01
2017-01-0512:30519.31520.39519.05519.23
2017-01-0512:00
2017-01-0511:30519.55519.55519.33519.33
2017-01-0511:00519.61520.73518.99519.85
2017-01-0510:30520.01520.10519.18519.92
2017-01-0510:00520.74520.90519.03520.04
2017-01-0509:30521.09521.30519.87520.74
2017-01-0509:00520.93521.64516.46521.09
2017-01-0415:00519.48519.58519.48519.58
2017-01-0414:30519.97520.04518.79519.40
2017-01-0414:00519.33520.51518.93519.84
2017-01-0413:30518.96519.93518.91519.33
2017-01-0413:00518.83520.00518.83519.13
2017-01-0412:30519.13520.06518.49518.83
2017-01-0412:00
2017-01-0411:30519.31519.67519.31519.67
2017-01-0411:00520.23520.25518.12519.31
2017-01-0410:30519.77520.83519.33520.23
2017-01-0410:00516.39520.18515.99519.77
2017-01-0409:30513.11517.02512.55516.39
2017-01-0409:00512.14514.97511.58513.11
2016-12-3015:00512.28512.38512.28512.38
2016-12-3014:30513.85514.03511.69511.69
2016-12-3014:00512.86514.45512.86513.85
2016-12-3013:30511.81512.87511.34512.86
2016-12-3013:00511.04512.13510.73511.81
2016-12-3012:30508.72511.04508.22511.04
2016-12-3012:00
2016-12-3011:30507.90508.12507.90508.12
2016-12-3011:00508.46508.79507.50507.90
2016-12-3010:30505.29508.66505.25508.46
2016-12-3010:00505.48506.11504.23505.52
2016-12-3009:30505.53507.16504.62505.48
2016-12-3009:00505.20506.62504.64505.53
2016-12-2915:00506.58506.59506.58506.59
2016-12-2914:30505.91507.03505.33506.75
2016-12-2914:00506.13506.43504.83505.91
2016-12-2913:30505.40506.13504.73506.13
2016-12-2913:00506.72506.72504.55505.65
2016-12-2912:30507.43507.89506.18506.72
2016-12-2912:00
2016-12-2911:30506.82506.82506.82506.82
2016-12-2911:00506.74507.64506.05506.99
2016-12-2910:30505.88507.48505.56506.57
2016-12-2910:00507.65507.81505.83505.88
2016-12-2909:30509.07509.69507.45507.62
2016-12-2909:00509.89512.21508.99509.07
2016-12-2815:00512.37512.37512.09512.09
2016-12-2814:30512.09512.51511.22512.11
2016-12-2814:00511.15512.27511.15512.09
2016-12-2813:30512.51512.51511.15511.15
2016-12-2813:00512.29512.88511.89512.51
2016-12-2812:30511.56513.15511.34512.29
2016-12-2812:00
2016-12-2811:30512.37512.37512.07512.07
2016-12-2811:00511.85512.96511.85512.72
2016-12-2810:30512.88513.46511.85511.85
2016-12-2810:00510.63512.88510.21512.88
2016-12-2809:30511.19511.70509.81510.60
2016-12-2809:00507.40511.81506.97511.19
2016-12-2715:00511.44511.55511.44511.55
2016-12-2714:30511.17512.11510.64511.83
2016-12-2714:00511.90512.43510.92510.95
2016-12-2713:30513.12513.12511.90511.90
2016-12-2713:00513.20513.82512.36513.12
2016-12-2712:30512.42513.20512.15513.20
2016-12-2712:00
2016-12-2711:30513.36513.36513.11513.11
2016-12-2711:00512.67513.36512.13513.06
2016-12-2710:30512.01512.98511.84512.98
2016-12-2710:00510.07512.03510.07512.01
2016-12-2709:30511.91512.27509.54510.07
2016-12-2709:00513.02515.56510.87511.91
2016-12-2615:00511.15511.15510.99510.99
2016-12-2614:30511.47511.78510.93511.17
2016-12-2614:00512.22512.50510.93511.47
2016-12-2613:30511.63512.41510.94512.22
2016-12-2613:00511.01511.87510.91511.59
2016-12-2612:30510.40511.67510.01511.01
2016-12-2612:00
2016-12-2611:30510.93510.93510.92510.92
2016-12-2611:00510.96511.40510.31510.93
2016-12-2610:30511.09512.33510.45510.96
2016-12-2610:00511.02511.62509.99511.40
2016-12-2609:30509.80511.74509.80511.02
2016-12-2609:00508.73511.74508.73509.80
2016-12-2215:00507.93507.96507.93507.96
2016-12-2214:30507.69508.43507.39508.26
2016-12-2214:00508.64508.97507.42507.69
2016-12-2213:30508.36508.81507.65508.81
2016-12-2213:00508.33508.33507.28508.23
2016-12-2212:30507.64508.36506.97508.33
2016-12-2212:00
2016-12-2211:30508.37508.59508.37508.59
2016-12-2211:00509.03509.47507.83508.72
2016-12-2210:30506.74509.03506.71509.03
2016-12-2210:00505.31506.91505.28506.74
2016-12-2209:30506.65506.65503.86505.31
2016-12-2209:00505.80507.55505.32506.65
2016-12-2115:00505.91506.15505.91506.15
2016-12-2114:30507.94507.94505.59506.13
2016-12-2114:00507.04508.34507.00507.92
2016-12-2113:30509.20509.67506.38507.04
2016-12-2113:00510.98510.98509.42509.42
2016-12-2112:30509.81511.55509.25510.98
2016-12-2112:00
2016-12-2111:30510.55510.55510.25510.25
2016-12-2111:00510.42510.67509.69510.55
2016-12-2110:30509.52510.76509.50510.42
2016-12-2110:00508.96510.17508.66509.52
2016-12-2109:30510.65510.65508.96508.96
2016-12-2109:00510.63512.91509.39510.53
2016-12-2015:00509.26509.26509.08509.08
2016-12-2014:30510.25510.25508.62509.40
2016-12-2014:00509.80510.67509.47510.26
2016-12-2013:30508.83510.02508.39509.80
2016-12-2013:00507.09508.83507.08508.83
2016-12-2012:30505.74507.40505.74507.09
2016-12-2012:00
2016-12-2011:30506.08506.08505.78505.78
2016-12-2011:00504.81506.73504.38506.08
2016-12-2010:30505.44505.44504.29504.81
2016-12-2010:00503.52505.74503.35505.44
2016-12-2009:30504.69505.69503.43503.52
2016-12-2009:00502.85505.36502.32504.71
2016-12-1915:00502.76502.76502.69502.69
2016-12-1914:30502.61503.56502.15503.55
2016-12-1914:00502.67503.33502.31503.08
2016-12-1913:30502.44503.12502.13502.67
2016-12-1913:00502.42502.55501.40502.14
2016-12-1912:30499.78502.25499.49502.25
2016-12-1912:00
2016-12-1911:30499.09499.09499.04499.04
2016-12-1911:00498.58499.27498.22499.09
2016-12-1910:30499.17500.05498.27498.27
2016-12-1910:00501.05501.15498.94499.17
2016-12-1909:30500.47501.07500.12501.07
2016-12-1909:00501.19502.28498.56500.47
2016-12-1615:00505.20505.20504.84504.84
2016-12-1614:30506.39507.08504.71504.93
2016-12-1614:00504.57506.64504.17506.09
2016-12-1613:30504.31504.94503.56504.74
2016-12-1613:00504.38504.60503.72504.31
2016-12-1612:30503.04505.23502.90504.68
2016-12-1612:00
2016-12-1611:30504.28504.28504.20504.20
2016-12-1611:00503.45504.52502.89503.98
2016-12-1610:30503.56504.24503.40503.67
2016-12-1610:00502.70503.86501.82503.56
2016-12-1609:30502.44503.42501.82502.70
2016-12-1609:00501.75503.07501.09502.57
2016-12-1515:00495.95496.36495.95496.36
2016-12-1514:30497.36497.36495.58496.05
2016-12-1514:00497.61498.24497.19497.54
2016-12-1513:30495.64497.61495.64497.61
2016-12-1513:00494.41495.64493.75495.64
2016-12-1512:30495.41496.59494.72494.72
2016-12-1512:00
2016-12-1511:30494.49495.32494.49495.32
2016-12-1511:00496.53496.53494.31494.79
2016-12-1510:30497.98498.05496.25496.53
2016-12-1510:00495.71498.11495.71497.98
2016-12-1509:30494.17496.28494.17495.71
2016-12-1509:00492.47496.15492.47494.17
2016-12-1415:00498.50498.50498.02498.02
2016-12-1414:30498.66498.74497.71498.47
2016-12-1414:00498.48499.31498.19498.44
2016-12-1413:30499.61500.18498.65498.65
2016-12-1413:00499.54500.80498.64499.61
2016-12-1412:30500.06500.06498.91499.54
2016-12-1412:00
2016-12-1411:30499.76499.76499.44499.44
2016-12-1411:00501.73502.68499.46499.46
2016-12-1410:30501.40502.59501.07501.73
2016-12-1410:00500.86501.83500.23501.70
2016-12-1409:30502.78502.78498.87500.86
2016-12-1409:00503.79504.68501.34502.78
2016-12-1315:00502.80503.12502.80503.12
2016-12-1314:30503.43503.71502.31502.76
2016-12-1314:00504.15504.37501.52503.19
2016-12-1313:30502.72504.15502.72504.15
2016-12-1313:00502.72503.57501.35502.72
2016-12-1312:30498.63503.18498.41502.72
2016-12-1312:00
2016-12-1311:30498.40498.40498.36498.36
2016-12-1311:00497.77499.83497.75498.93
2016-12-1310:30496.13498.35496.13497.77
2016-12-1310:00493.09496.31492.97496.13
2016-12-1309:30491.39493.39490.90493.14
2016-12-1309:00486.94493.58486.72491.39

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