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 
2017-10-2015:00574.08574.30574.08574.30
2017-10-2014:30573.84574.36573.35573.92
2017-10-2014:00573.35573.89572.72573.84
2017-10-2013:30573.76573.76572.84573.35
2017-10-2013:00573.58574.24573.18573.67
2017-10-2012:30572.76574.25571.90573.58
2017-10-2012:00
2017-10-2011:30572.93573.16572.93573.16
2017-10-2011:00572.75573.66572.52573.10
2017-10-2010:30572.98573.86572.34572.75
2017-10-2010:00569.67572.98569.66572.98
2017-10-2009:30568.25569.45567.40569.45
2017-10-2009:00566.78570.46566.53568.33
2017-10-1915:00567.00567.44567.00567.44
2017-10-1914:30568.36568.36566.74567.15
2017-10-1914:00567.92568.97567.75568.36
2017-10-1913:30567.42568.45567.42567.92
2017-10-1913:00568.16568.18566.87567.12
2017-10-1912:30569.03569.34567.81568.16
2017-10-1912:00
2017-10-1911:30569.24569.94569.24569.94
2017-10-1911:00568.95570.35568.73569.41
2017-10-1910:30568.68569.25568.48568.95
2017-10-1910:00569.93569.93568.53568.68
2017-10-1909:30568.70569.93568.37569.93
2017-10-1909:00570.12571.90568.53568.70
2017-10-1815:00570.15570.15569.67569.67
2017-10-1814:30570.23570.80569.21569.74
2017-10-1814:00569.08570.75568.50570.23
2017-10-1813:30570.03570.10568.86569.08
2017-10-1813:00570.67571.22569.70570.00
2017-10-1812:30570.96571.89569.92570.67
2017-10-1812:00
2017-10-1811:30570.82570.82570.60570.60
2017-10-1811:00571.29571.29569.99570.82
2017-10-1810:30573.46573.46571.04571.29
2017-10-1810:00573.56574.44572.83573.46
2017-10-1809:30574.39574.39572.34573.56
2017-10-1809:00570.39575.59569.25574.09
2017-10-1715:00574.03574.03573.84573.84
2017-10-1714:30574.03574.97573.37574.01
2017-10-1714:00573.72574.50573.55574.03
2017-10-1713:30573.71574.20573.25573.72
2017-10-1713:00573.07574.06572.30573.71
2017-10-1712:30571.12573.09571.12573.07
2017-10-1712:00
2017-10-1711:30571.11571.62571.11571.62
2017-10-1711:00570.46571.58570.46571.11
2017-10-1710:30570.27571.70570.27570.46
2017-10-1710:00571.81571.81570.14570.27
2017-10-1709:30571.52572.28570.86571.51
2017-10-1709:00575.49575.49571.21571.52
2017-10-1615:00575.67575.67574.86574.86
2017-10-1614:30576.00576.20574.78575.48
2017-10-1614:00576.30576.47575.13575.76
2017-10-1613:30577.17577.19575.78576.30
2017-10-1613:00577.64577.64576.68577.39
2017-10-1612:30577.20578.60576.42577.46
2017-10-1612:00
2017-10-1611:30577.57577.84577.57577.84
2017-10-1611:00575.83577.87575.83577.87
2017-10-1610:30575.01575.83574.41575.83
2017-10-1610:00574.47575.99574.47575.06
2017-10-1609:30574.53575.59574.16574.47
2017-10-1609:00571.29575.24570.84574.53
2017-10-1315:00570.99570.99570.21570.21
2017-10-1314:30570.30571.04569.68570.31
2017-10-1314:00570.01570.33568.84570.25
2017-10-1313:30570.24570.74569.48570.01
2017-10-1313:00569.97571.30569.77570.24
2017-10-1312:30569.86570.96569.57569.94
2017-10-1312:00
2017-10-1311:30569.81569.81569.75569.75
2017-10-1311:00569.21570.36569.20569.77
2017-10-1310:30569.46569.59568.50569.52
2017-10-1310:00568.96569.72568.53569.46
2017-10-1309:30568.02569.23568.02568.79
2017-10-1309:00565.61569.53565.61568.02
2017-10-1215:00566.29566.45566.29566.45
2017-10-1214:30567.07567.47566.14566.64
2017-10-1214:00567.34567.94567.10567.15
2017-10-1213:30567.54567.60566.94567.34
2017-10-1213:00566.88567.54566.24567.54
2017-10-1212:30567.66568.15566.88566.88
2017-10-1212:00
2017-10-1211:30567.09567.34567.09567.34
2017-10-1211:00566.82567.48566.53567.09
2017-10-1210:30567.38568.04565.84566.82
2017-10-1210:00567.23567.75566.73567.38
2017-10-1209:30566.66567.68566.66567.23
2017-10-1209:00566.92567.88566.04566.66
2017-10-1115:00564.72564.85564.72564.85
2017-10-1114:30565.68565.88564.52564.87
2017-10-1114:00566.97567.22565.68565.68
2017-10-1113:30567.85567.98566.53566.97
2017-10-1113:00566.82568.48566.19567.85
2017-10-1112:30565.00566.86564.68566.82
2017-10-1112:00
2017-10-1111:30566.02566.02565.57565.57
2017-10-1111:00564.36566.14564.36565.67
2017-10-1110:30564.01564.78563.66564.36
2017-10-1110:00564.09565.26563.84564.28
2017-10-1109:30564.03564.12563.00564.09
2017-10-1109:00563.81566.08563.51564.03
2017-10-1015:00562.92562.92562.84562.84
2017-10-1014:30562.92563.63562.40562.60
2017-10-1014:00564.28564.58562.61562.92
2017-10-1013:30563.71564.28563.43564.28
2017-10-1013:00566.10566.10563.52563.71
2017-10-1012:30565.59566.32564.58566.10
2017-10-1012:00
2017-10-1011:30566.21566.21565.69565.69
2017-10-1011:00565.81566.28565.36565.96
2017-10-1010:30567.83567.92565.46565.81
2017-10-1010:00567.65568.22565.95567.83
2017-10-1009:30565.42568.02564.90567.35
2017-10-1009:00558.94565.96558.80565.12
2017-10-0615:00561.21561.33561.21561.33
2017-10-0614:30562.21562.21560.26561.02
2017-10-0614:00563.09563.09562.06562.21
2017-10-0613:30561.21563.13561.21562.83
2017-10-0613:00560.20561.43559.88560.91
2017-10-0612:30561.43561.65559.10559.86
2017-10-0612:00
2017-10-0611:30561.03561.25561.03561.25
2017-10-0611:00559.76561.11559.68561.03
2017-10-0610:30561.20561.57559.78559.78
2017-10-0610:00561.76562.08560.64561.20
2017-10-0609:30562.21563.38561.06561.76
2017-10-0609:00562.07562.88559.59562.29
2017-10-0515:00564.70564.76564.70564.76
2017-10-0514:30565.29565.46562.84565.02
2017-10-0514:00564.40565.85563.75565.47
2017-10-0513:30564.54565.46563.66564.18
2017-10-0513:00565.69565.91564.24564.54
2017-10-0512:30563.47566.75563.18565.69
2017-10-0512:00
2017-10-0511:30562.94562.94562.54562.54
2017-10-0511:00563.79564.05562.69562.89
2017-10-0510:30563.08564.77562.46563.79
2017-10-0510:00562.09563.67560.08562.61
2017-10-0509:30559.91565.09559.30561.81
2017-10-0509:00554.96560.61552.92560.61
2017-10-0415:00551.19551.19550.91550.91
2017-10-0414:30550.36551.40550.15551.24
2017-10-0414:00552.09552.12549.56550.36
2017-10-0413:30551.80552.35551.50552.09
2017-10-0413:00552.04552.21551.22551.80
2017-10-0412:30551.28552.90550.75552.21
2017-10-0412:00
2017-10-0411:30551.80551.80551.62551.62
2017-10-0411:00551.20552.14550.35551.75
2017-10-0410:30550.74552.15550.53551.12
2017-10-0410:00548.97551.20548.97550.96
2017-10-0409:30550.77550.77548.43549.27
2017-10-0409:00547.68550.74547.54550.74
2017-10-0315:00546.72546.84546.72546.84
2017-10-0314:30546.11547.52546.10547.26
2017-10-0314:00544.92546.74544.92546.59
2017-10-0313:30544.48544.93544.12544.92
2017-10-0313:00545.66545.96544.20544.20
2017-10-0312:30544.60546.16544.52545.66
2017-10-0312:00
2017-10-0311:30544.63544.63544.43544.43
2017-10-0311:00545.25545.90544.62544.62
2017-10-0310:30543.65545.25543.64545.25
2017-10-0310:00543.25543.91543.02543.65
2017-10-0309:30541.78543.47541.49543.25
2017-10-0309:00540.84542.40539.38541.48
2017-10-0215:00537.59538.22537.59538.22
2017-10-0214:30539.31539.31537.51538.22
2017-10-0214:00539.45539.63538.81539.01
2017-10-0213:30539.91540.12539.21539.45
2017-10-0213:00539.76540.12539.33539.91
2017-10-0212:30539.19540.28539.12539.76
2017-10-0212:00
2017-10-0211:30538.23538.30538.23538.30
2017-10-0211:00538.95539.41538.00538.23
2017-10-0210:30538.72539.65538.64538.95
2017-10-0210:00538.61539.11538.40538.72
2017-10-0209:30539.73539.73538.31538.61
2017-10-0209:00539.99540.47538.61539.73
2017-09-2915:00539.20539.24539.20539.24
2017-09-2914:30539.41539.56538.22538.94
2017-09-2914:00539.69540.50539.52540.02
2017-09-2913:30539.33540.93539.32539.69
2017-09-2913:00539.96540.09538.75539.33
2017-09-2912:30539.36540.45539.06539.66
2017-09-2912:00
2017-09-2911:30540.01540.01539.78539.78
2017-09-2911:00538.43539.89538.39539.71
2017-09-2910:30538.90539.12537.60538.43
2017-09-2910:00538.75540.13538.65538.90
2017-09-2909:30539.25540.07538.59538.59
2017-09-2909:00534.93539.66534.93539.25
2017-09-2815:00536.32536.32535.95535.95
2017-09-2814:30536.20536.58535.79536.15
2017-09-2814:00535.42536.75535.11536.55
2017-09-2813:30534.48535.72534.45535.42
2017-09-2813:00534.54535.43534.48534.48
2017-09-2812:30532.24535.31532.24534.84
2017-09-2812:00
2017-09-2811:30532.47532.50532.47532.50
2017-09-2811:00532.27532.73531.80532.43
2017-09-2810:30532.57533.09531.86532.27
2017-09-2810:00530.94532.87530.47532.87
2017-09-2809:30529.27531.59529.27530.77
2017-09-2809:00531.22531.22529.25529.27
2017-09-2715:00533.80533.80533.75533.75
2017-09-2714:30533.56534.32533.09533.47
2017-09-2714:00533.62534.49533.26533.26
2017-09-2713:30532.36534.10532.36533.62
2017-09-2713:00531.89532.95531.70532.36
2017-09-2712:30532.23532.41531.00531.90
2017-09-2712:00
2017-09-2711:30531.79531.79531.74531.74
2017-09-2711:00533.21533.51531.44531.74
2017-09-2710:30533.80534.14532.73533.21
2017-09-2710:00533.75534.27532.78533.80
2017-09-2709:30532.59534.17532.59533.75
2017-09-2709:00533.27534.52531.92532.59
2017-09-2615:00532.46532.88532.46532.88
2017-09-2614:30531.96532.32531.29532.31
2017-09-2614:00531.99532.69531.92531.96
2017-09-2613:30531.82532.38531.69531.98
2017-09-2613:00532.15532.44531.60531.82
2017-09-2612:30531.82532.69531.60532.15
2017-09-2612:00
2017-09-2611:30531.79531.79531.60531.60
2017-09-2611:00532.08532.72531.79531.79
2017-09-2610:30532.96533.55532.08532.08
2017-09-2610:00532.39533.70532.39532.96
2017-09-2609:30532.67532.96531.83532.20
2017-09-2609:00532.99533.03531.42532.67
2017-09-2515:00531.14531.40531.14531.40
2017-09-2514:30530.76531.75530.73530.84
2017-09-2514:00530.84531.24530.22530.76
2017-09-2513:30529.73530.88529.73530.85
2017-09-2513:00529.47529.96529.25529.73
2017-09-2512:30528.95529.47528.80529.47
2017-09-2512:00
2017-09-2511:30529.43529.43529.43529.43
2017-09-2511:00528.12529.73528.12529.43
2017-09-2510:30528.96529.18528.11528.12
2017-09-2510:00528.28529.03528.21528.96
2017-09-2509:30528.58529.10527.94528.33
2017-09-2509:00528.67528.94527.12528.58
2017-09-2215:00527.68527.75527.68527.75
2017-09-2214:30526.43528.03526.26527.99
2017-09-2214:00526.22526.91526.22526.43
2017-09-2213:30526.07526.64525.78526.22
2017-09-2213:00526.27526.93525.64526.02
2017-09-2212:30527.38527.38525.62526.27
2017-09-2212:00
2017-09-2211:30527.55527.55527.26527.26
2017-09-2211:00525.69527.57525.69527.57
2017-09-2210:30526.95527.25525.65525.65
2017-09-2210:00529.30529.39526.15526.95
2017-09-2209:30532.12532.52529.27529.30
2017-09-2209:00531.47532.15530.41532.12
2017-09-2115:00531.62531.62531.60531.60
2017-09-2114:30531.74532.62531.32531.60
2017-09-2114:00532.60532.77531.57531.57
2017-09-2113:30532.78533.00531.80532.60
2017-09-2113:00532.96533.51532.30532.52
2017-09-2112:30532.65533.75532.23532.96
2017-09-2112:00
2017-09-2111:30533.52533.52533.04533.04
2017-09-2111:00532.79532.92532.12532.83
2017-09-2110:30532.69533.46532.49532.49
2017-09-2110:00532.62533.15532.12532.69
2017-09-2109:30533.32533.32532.40532.62
2017-09-2109:00532.08533.49531.36533.32
2017-09-2015:00532.69533.29532.69533.29
2017-09-2014:30532.42532.89531.91532.67
2017-09-2014:00533.62533.84532.00532.42
2017-09-2013:30533.01533.72532.64533.32
2017-09-2013:00532.77534.08532.77533.01
2017-09-2012:30533.50533.85532.45532.77
2017-09-2012:00
2017-09-2011:30532.65532.87532.65532.87
2017-09-2011:00532.84533.15531.75532.41
2017-09-2010:30534.28534.30532.67532.84
2017-09-2010:00534.09534.48533.26534.28
2017-09-2009:30533.51534.96533.51534.11
2017-09-2009:00533.05533.81531.39533.51
2017-09-1915:00533.62533.62533.28533.28
2017-09-1914:30533.44533.84532.97533.24
2017-09-1914:00532.94533.92532.22533.40
2017-09-1913:30532.31532.97531.87532.94
2017-09-1913:00532.06532.36531.22532.31
2017-09-1912:30531.32532.34530.56532.06
2017-09-1912:00
2017-09-1911:30531.42531.42531.07531.07
2017-09-1911:00532.36532.36529.84531.42
2017-09-1910:30533.46534.00531.99532.53
2017-09-1910:00532.91533.29531.88533.29
2017-09-1909:30532.99533.62532.00532.91
2017-09-1909:00533.15533.63532.27532.69
2017-09-1515:00531.32531.95531.32531.95
2017-09-1514:30531.79532.27531.25531.25
2017-09-1514:00532.17532.41531.35531.79
2017-09-1513:30532.07532.64531.71532.17
2017-09-1513:00531.59532.78531.59532.07
2017-09-1512:30530.70531.83530.10531.59
2017-09-1512:00
2017-09-1511:30529.97530.02529.97530.02
2017-09-1511:00530.64531.28529.77529.99
2017-09-1510:30530.91531.39530.44530.64
2017-09-1510:00532.28532.51530.88530.91
2017-09-1509:30531.73532.45531.73532.28
2017-09-1509:00533.00534.43531.53532.03
2017-09-1415:00531.90531.90531.39531.39
2017-09-1414:30531.83532.31530.68531.71
2017-09-1414:00532.95532.95531.63531.83
2017-09-1413:30531.48533.37531.26532.95
2017-09-1413:00532.46532.75531.16531.48
2017-09-1412:30533.59533.93532.06532.46
2017-09-1412:00
2017-09-1411:30533.65533.70533.65533.70
2017-09-1411:00535.75535.75533.25533.83
2017-09-1410:30534.52535.87534.17535.75
2017-09-1410:00535.16535.80534.53534.53
2017-09-1409:30533.00535.50533.00535.43
2017-09-1409:00530.83533.83530.83533.19

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