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 
2017-06-2315:00544.42544.42543.94543.94
2017-06-2314:30543.51544.39543.39544.39
2017-06-2314:00543.05543.68542.42543.68
2017-06-2313:30543.27543.54542.83542.83
2017-06-2313:00542.84543.55542.47543.27
2017-06-2312:30544.17544.36542.78542.84
2017-06-2312:00
2017-06-2311:30544.24544.24543.94543.94
2017-06-2311:00544.32544.76543.89544.25
2017-06-2310:30544.99545.31544.32544.32
2017-06-2310:00545.06545.66544.72544.99
2017-06-2309:30546.24546.92545.06545.06
2017-06-2309:00549.71549.71545.48545.71
2017-06-2215:00551.05551.05550.52550.52
2017-06-2214:30551.03551.65550.57551.35
2017-06-2214:00551.14551.60550.60551.03
2017-06-2213:30552.32552.32550.82551.14
2017-06-2213:00552.11552.63551.56551.79
2017-06-2212:30552.17552.85551.71551.89
2017-06-2212:00
2017-06-2211:30551.51551.76551.51551.76
2017-06-2211:00552.48553.08550.98551.49
2017-06-2210:30550.72552.52550.72552.48
2017-06-2210:00549.93550.87549.90550.74
2017-06-2209:30551.33551.72549.17550.23
2017-06-2209:00550.19551.42549.30551.03
2017-06-2115:00550.55550.55550.08550.08
2017-06-2114:30551.64551.94550.30550.30
2017-06-2114:00551.53552.01551.31551.64
2017-06-2113:30551.56552.21551.17551.31
2017-06-2113:00550.97551.86550.24551.86
2017-06-2112:30553.05553.09550.73550.97
2017-06-2112:00
2017-06-2111:30553.42553.74553.42553.74
2017-06-2111:00553.64553.92552.99553.35
2017-06-2110:30552.95553.87552.85553.64
2017-06-2110:00552.68553.28552.26552.97
2017-06-2109:30551.99552.78551.00552.68
2017-06-2109:00552.00552.42550.42551.99
2017-06-2015:00552.33552.33552.27552.27
2017-06-2014:30552.11552.71551.55552.37
2017-06-2014:00551.30552.42550.97552.11
2017-06-2013:30551.04551.54550.72551.30
2017-06-2013:00551.92552.06550.74551.04
2017-06-2012:30551.85552.42551.11551.92
2017-06-2012:00
2017-06-2011:30551.81551.83551.81551.83
2017-06-2011:00551.72552.33551.35551.48
2017-06-2010:30553.23553.64551.35551.72
2017-06-2010:00552.90553.49552.87553.23
2017-06-2009:30554.56554.87552.84553.20
2017-06-2009:00553.94555.62553.88555.25
2017-06-1915:00553.46553.51553.46553.51
2017-06-1914:30552.89553.70552.89553.46
2017-06-1914:00553.48553.48552.62552.89
2017-06-1913:30553.27553.63553.14553.53
2017-06-1913:00552.20553.71552.16553.27
2017-06-1912:30552.04552.68551.78552.20
2017-06-1912:00
2017-06-1911:30551.51551.70551.51551.70
2017-06-1911:00552.41552.60551.52551.53
2017-06-1910:30551.60552.41551.30552.41
2017-06-1910:00552.79552.84551.47551.82
2017-06-1909:30552.89553.65552.22552.79
2017-06-1909:00552.24553.61550.02553.19
2017-06-1615:00552.22552.22552.01552.01
2017-06-1614:30551.50551.85550.48551.85
2017-06-1614:00551.57551.90551.21551.50
2017-06-1613:30551.01551.98550.65551.57
2017-06-1613:00551.10551.71550.46551.01
2017-06-1612:30553.89553.94551.10551.10
2017-06-1612:00
2017-06-1611:30552.67552.67552.66552.66
2017-06-1611:00553.58553.71552.65553.20
2017-06-1610:30554.06554.20552.95553.58
2017-06-1610:00553.52555.40553.52554.06
2017-06-1609:30551.24554.22551.24553.52
2017-06-1609:00556.72558.12551.24551.24
2017-06-1515:00555.68555.68555.34555.34
2017-06-1514:30555.97556.86555.73555.93
2017-06-1514:00555.74556.59555.74556.27
2017-06-1513:30556.01556.01555.27555.73
2017-06-1513:00555.96556.64555.33556.01
2017-06-1512:30555.86556.67555.15555.96
2017-06-1512:00
2017-06-1511:30555.74555.74555.46555.46
2017-06-1511:00555.34555.67554.17555.64
2017-06-1510:30556.40556.40554.01555.17
2017-06-1510:00560.29561.07556.11556.40
2017-06-1509:30559.40560.59558.86560.29
2017-06-1509:00553.28559.91553.28559.40
2017-06-1415:00552.00552.00551.75551.75
2017-06-1414:30553.52553.54551.84551.84
2017-06-1414:00552.71553.60552.50553.22
2017-06-1413:30551.06552.71551.06552.71
2017-06-1413:00552.16552.46551.06551.06
2017-06-1412:30552.25553.55551.80552.16
2017-06-1412:00
2017-06-1411:30551.75552.08551.75552.08
2017-06-1411:00552.20552.82551.13551.75
2017-06-1410:30552.71552.71551.30552.20
2017-06-1410:00553.98554.01552.56552.76
2017-06-1409:30555.29555.29552.09554.03
2017-06-1409:00551.98557.31551.98555.57
2017-06-1315:00548.84549.09548.84549.09
2017-06-1314:30549.77550.44549.17549.45
2017-06-1314:00549.92550.29549.55549.55
2017-06-1313:30550.82550.82549.81549.92
2017-06-1313:00550.52551.13549.93550.82
2017-06-1312:30550.11551.00549.70550.52
2017-06-1312:00
2017-06-1311:30549.97549.97549.66549.66
2017-06-1311:00550.36550.43549.09549.64
2017-06-1310:30550.67550.82549.95550.36
2017-06-1310:00549.66550.91549.64550.67
2017-06-1309:30548.90549.96548.24549.66
2017-06-1309:00546.71551.01546.40548.90
2017-06-1215:00548.20548.31548.20548.31
2017-06-1214:30547.97548.37547.63548.32
2017-06-1214:00547.90548.49547.55547.97
2017-06-1213:30547.16548.16547.16547.90
2017-06-1213:00546.89547.51546.71546.99
2017-06-1212:30546.44547.29544.74546.94
2017-06-1212:00
2017-06-1211:30547.61547.61547.53547.53
2017-06-1211:00546.25547.73545.51547.73
2017-06-1210:30544.36547.02544.36546.55
2017-06-1210:00543.42544.67543.22544.36
2017-06-1209:30542.00544.38540.91543.64
2017-06-1209:00544.80544.80540.30541.70
2017-06-0915:00547.02547.02546.96546.96
2017-06-0914:30547.16547.51546.22546.69
2017-06-0914:00547.84547.84546.54547.16
2017-06-0913:30548.33548.63546.00547.84
2017-06-0913:00549.06549.40547.63548.10
2017-06-0912:30551.12551.19548.34548.76
2017-06-0912:00
2017-06-0911:30550.50551.28550.50551.28
2017-06-0911:00549.55550.98548.94550.98
2017-06-0910:30548.60549.55547.91549.55
2017-06-0910:00548.40550.19547.34548.64
2017-06-0909:30548.86550.51548.36548.40
2017-06-0909:00546.29550.73545.82548.91
2017-06-0815:00544.79544.79544.35544.35
2017-06-0814:30543.48545.55543.48544.94
2017-06-0814:00546.46546.53543.68543.79
2017-06-0813:30546.26546.93545.60546.46
2017-06-0813:00545.91546.57544.88546.26
2017-06-0812:30546.38547.87545.71545.84
2017-06-0812:00
2017-06-0811:30546.28546.38546.28546.38
2017-06-0811:00544.45547.42544.26546.21
2017-06-0810:30544.50545.10543.79544.45
2017-06-0810:00544.51545.61543.52544.50
2017-06-0809:30541.31544.86540.50544.20
2017-06-0809:00535.55541.33534.62541.16
2017-06-0715:00532.44532.44532.37532.37
2017-06-0714:30528.76532.52528.58532.52
2017-06-0714:00529.22529.61528.80529.28
2017-06-0713:30527.34529.22527.04529.22
2017-06-0713:00526.98527.68526.93527.34
2017-06-0712:30527.14527.80526.93526.98
2017-06-0712:00
2017-06-0711:30526.91526.91526.76526.76
2017-06-0711:00527.70527.96526.54526.54
2017-06-0710:30528.76529.09527.70527.70
2017-06-0710:00528.60529.25528.55528.76
2017-06-0709:30530.17530.60528.42528.42
2017-06-0709:00530.01530.84529.31530.17
2017-06-0615:00529.52529.76529.52529.76
2017-06-0614:30531.27531.27528.79529.69
2017-06-0614:00530.80531.97530.78531.27
2017-06-0613:30530.83531.11530.32530.80
2017-06-0613:00531.09531.19529.72530.83
2017-06-0612:30528.27531.09528.27531.09
2017-06-0612:00
2017-06-0611:30526.85526.96526.85526.96
2017-06-0611:00526.49527.39526.19526.85
2017-06-0610:30528.19528.24526.27526.49
2017-06-0610:00527.76528.41527.64528.19
2017-06-0609:30529.71530.19527.76527.76
2017-06-0609:00532.10532.75528.20529.71
2017-06-0515:00532.77532.77532.17532.17
2017-06-0514:30533.08533.30532.57533.04
2017-06-0514:00532.58533.68532.58533.08
2017-06-0513:30531.18532.87530.98532.58
2017-06-0513:00531.69531.85531.06531.18
2017-06-0512:30530.45531.69530.42531.69
2017-06-0512:00
2017-06-0511:30530.29530.71530.29530.71
2017-06-0511:00529.13530.25529.11529.94
2017-06-0510:30528.76529.65528.76529.13
2017-06-0510:00528.53528.76527.83528.76
2017-06-0509:30530.46531.30528.31528.31
2017-06-0509:00530.37531.92528.76530.46
2017-06-0215:00533.16533.16532.75532.75
2017-06-0214:30532.56533.19532.51533.19
2017-06-0214:00532.98533.70531.82532.56
2017-06-0213:30533.56534.23532.98532.98
2017-06-0213:00533.43534.38533.06533.56
2017-06-0212:30533.28534.20533.23533.60
2017-06-0212:00
2017-06-0211:30532.03532.32532.03532.32
2017-06-0211:00532.37533.08532.00532.03
2017-06-0210:30532.76533.16531.73532.33
2017-06-0210:00533.02533.50532.56532.76
2017-06-0209:30533.56534.51532.84533.02
2017-06-0209:00532.46534.09531.04533.56
2017-06-0115:00532.47532.95532.47532.95
2017-06-0114:30531.76532.49531.76532.27
2017-06-0114:00532.06532.68531.19531.43
2017-06-0113:30531.45532.10531.10532.10
2017-06-0113:00532.53532.53531.21531.67
2017-06-0112:30532.44532.63531.55532.53
2017-06-0112:00
2017-06-0111:30531.08531.10531.08531.10
2017-06-0111:00530.54531.33530.41531.08
2017-06-0110:30531.08531.94530.38530.54
2017-06-0110:00530.31531.47529.98530.78
2017-06-0109:30529.36530.09528.66530.01
2017-06-0109:00527.49529.73526.88529.06
2017-05-3115:00526.03526.32526.03526.32
2017-05-3114:30526.64526.83525.72526.18
2017-05-3114:00524.92526.64524.62526.64
2017-05-3113:30523.79524.92523.79524.92
2017-05-3113:00524.42524.81523.70524.13
2017-05-3112:30525.31525.96524.28524.59
2017-05-3112:00
2017-05-3111:30526.23526.23525.53525.53
2017-05-3111:00527.30527.30525.95526.15
2017-05-3110:30527.76528.28527.03527.31
2017-05-3110:00528.32528.46527.15527.76
2017-05-3109:30527.54529.99527.54528.32
2017-05-3109:00525.82527.97525.43527.50
2017-05-3015:00527.62527.62527.59527.59
2017-05-3014:30528.58528.95527.62528.01
2017-05-3014:00527.61528.95527.41528.58
2017-05-3013:30527.64527.91527.03527.91
2017-05-3013:00526.94527.89526.92527.86
2017-05-3012:30525.77527.29525.45526.94
2017-05-3012:00
2017-05-3011:30524.53524.75524.53524.75
2017-05-3011:00524.02526.41524.02524.53
2017-05-3010:30524.82525.04523.77524.02
2017-05-3010:00527.55527.86524.54524.82
2017-05-3009:30528.17528.79527.35527.55
2017-05-3009:00530.59530.64527.25527.25
2017-05-2915:00531.33531.33531.24531.24
2017-05-2914:30531.73532.32531.25531.27
2017-05-2914:00531.72532.01531.25531.73
2017-05-2913:30532.46532.68531.35531.72
2017-05-2913:00531.77532.68531.77532.46
2017-05-2912:30530.97532.63530.97531.77
2017-05-2912:00
2017-05-2911:30531.41531.41531.26531.26
2017-05-2911:00530.90531.75529.99531.75
2017-05-2910:30530.07531.15529.06530.90
2017-05-2910:00528.95530.23527.93530.07
2017-05-2909:30528.05530.05527.77528.95
2017-05-2909:00528.91529.04524.50528.23
2017-05-2615:00529.59529.59529.21529.21
2017-05-2614:30530.00530.39529.25529.39
2017-05-2614:00530.42530.42528.51530.00
2017-05-2613:30530.53530.89529.57530.42
2017-05-2613:00530.44530.74529.68530.53
2017-05-2612:30530.01530.75528.55530.44
2017-05-2612:00
2017-05-2611:30529.95530.60529.95530.60
2017-05-2611:00532.54532.54529.47529.95
2017-05-2610:30532.76533.25532.15532.54
2017-05-2610:00532.63533.23531.66532.76
2017-05-2609:30535.55535.55532.17532.63
2017-05-2609:00537.35538.15534.83535.55
2017-05-2515:00536.33536.39536.33536.39
2017-05-2514:30536.02536.93535.72536.40
2017-05-2514:00534.99536.30534.97536.02
2017-05-2513:30534.90535.80534.89535.29
2017-05-2513:00535.64535.64534.13534.59
2017-05-2512:30535.06536.01533.01535.64
2017-05-2512:00
2017-05-2511:30536.34536.34536.06536.06
2017-05-2511:00537.12537.12536.10536.40
2017-05-2510:30535.41537.34535.29537.29
2017-05-2510:00534.84535.40533.52535.24
2017-05-2509:30533.19534.99532.89534.54
2017-05-2509:00533.01536.03533.01533.06
2017-05-2415:00532.39532.79532.39532.79
2017-05-2414:30531.57532.35531.33532.17
2017-05-2414:00530.37531.87530.37531.87
2017-05-2413:30530.92531.45530.38530.55
2017-05-2413:00530.44531.09530.44530.92
2017-05-2412:30531.01531.24530.08530.09
2017-05-2412:00
2017-05-2411:30531.23531.75531.23531.75
2017-05-2411:00531.33531.34529.45531.20
2017-05-2410:30531.88531.99531.03531.33
2017-05-2410:00530.55532.18530.23531.88
2017-05-2409:30531.42531.91530.46530.46
2017-05-2409:00531.61533.08530.93531.42
2017-05-2315:00529.44529.44529.14529.14
2017-05-2314:30529.72530.04528.73529.61
2017-05-2314:00529.49530.27529.48529.72
2017-05-2313:30529.98530.25529.51529.51
2017-05-2313:00530.09530.45529.37530.20
2017-05-2312:30529.50530.22528.84530.09
2017-05-2312:00
2017-05-2311:30530.00530.00529.84529.84
2017-05-2311:00530.46530.63528.90530.00
2017-05-2310:30529.08530.97528.93530.46
2017-05-2310:00529.43529.45528.23529.08
2017-05-2309:30527.94529.81527.94529.26
2017-05-2309:00525.89528.68525.89527.94
2017-05-2215:00525.11525.11525.02525.02
2017-05-2214:30525.43525.78524.90525.30
2017-05-2214:00524.92526.01524.79525.21
2017-05-2213:30524.97525.50524.61524.88
2017-05-2213:00524.14525.17524.00524.97
2017-05-2212:30521.81523.99520.97523.96
2017-05-2212:00
2017-05-2211:30522.45522.45521.78521.78
2017-05-2211:00522.52523.22521.74522.45
2017-05-2210:30521.50522.52520.83522.52
2017-05-2210:00520.68522.09520.21521.50
2017-05-2209:30522.69522.91520.68520.68
2017-05-2209:00522.00522.72521.06522.69

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