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 
2017-04-2715:00517.34517.34517.19517.19
2017-04-2714:30516.62517.40516.13517.39
2017-04-2714:00516.99517.73515.99516.60
2017-04-2713:30516.54517.02516.02516.99
2017-04-2713:00516.47517.27516.47516.54
2017-04-2712:30515.29516.48515.06516.47
2017-04-2712:00
2017-04-2711:30514.71514.98514.71514.98
2017-04-2711:00514.18515.09513.70515.01
2017-04-2710:30515.33515.34513.69514.18
2017-04-2710:00514.39515.64514.09515.33
2017-04-2709:30514.71516.21514.18514.57
2017-04-2709:00510.86514.93510.83514.71
2017-04-2615:00512.55513.12512.55513.12
2017-04-2614:30512.33512.97511.99512.55
2017-04-2614:00511.52512.47511.52512.33
2017-04-2613:30511.68512.41511.43512.04
2017-04-2613:00509.54511.38509.54511.38
2017-04-2612:30510.15510.15508.89509.54
2017-04-2612:00
2017-04-2611:30509.02509.59509.02509.59
2017-04-2611:00510.63511.10509.02509.02
2017-04-2610:30511.58511.83510.26510.63
2017-04-2610:00512.55512.77511.20511.58
2017-04-2609:30512.44513.28512.30512.77
2017-04-2609:00514.35514.35511.04512.44
2017-04-2515:00508.90508.90508.87508.87
2017-04-2514:30507.35509.22507.33508.61
2017-04-2514:00506.38508.07506.38507.35
2017-04-2513:30506.31506.61505.84506.08
2017-04-2513:00504.91506.56504.91506.31
2017-04-2512:30506.72506.89504.60504.91
2017-04-2512:00
2017-04-2511:30506.67506.94506.67506.94
2017-04-2511:00506.49507.14506.45506.89
2017-04-2510:30505.45507.05505.45506.49
2017-04-2510:00503.31506.12503.31505.45
2017-04-2509:30505.08505.08503.11503.61
2017-04-2509:00505.41505.80503.61505.05
2017-04-2415:00503.70503.75503.70503.75
2017-04-2414:30503.16504.32503.04503.69
2017-04-2414:00502.56503.28502.52503.16
2017-04-2413:30501.61502.78501.61502.56
2017-04-2413:00502.55502.72501.61501.61
2017-04-2412:30501.82503.05501.30502.55
2017-04-2412:00
2017-04-2411:30501.61501.61501.34501.34
2017-04-2411:00501.25501.85501.03501.46
2017-04-2410:30501.73501.90500.62501.25
2017-04-2410:00501.91502.23500.94501.73
2017-04-2409:30502.25503.26500.64501.91
2017-04-2409:00502.50502.69500.48501.98
2017-04-2115:00496.93497.21496.93497.21
2017-04-2114:30497.31497.78496.76497.23
2017-04-2114:00496.53497.32496.20497.24
2017-04-2113:30496.13496.71495.96496.53
2017-04-2113:00495.45496.65494.96496.13
2017-04-2112:30494.34495.60494.34495.14
2017-04-2112:00
2017-04-2111:30495.05495.18495.05495.18
2017-04-2111:00495.59496.09495.13495.27
2017-04-2110:30495.52496.67495.31495.59
2017-04-2110:00494.72495.96494.39495.52
2017-04-2109:30495.09495.09493.83494.72
2017-04-2109:00495.35495.69493.54495.09
2017-04-2015:00492.92492.92492.77492.77
2017-04-2014:30493.98494.25492.43493.02
2017-04-2014:00493.82494.29493.50493.98
2017-04-2013:30493.41494.37493.29493.82
2017-04-2013:00492.89493.52491.91493.41
2017-04-2012:30492.09492.63491.35492.63
2017-04-2012:00
2017-04-2011:30492.45492.45492.40492.40
2017-04-2011:00491.47493.29491.47492.45
2017-04-2010:30491.89492.11490.07491.47
2017-04-2010:00493.71493.71491.51491.89
2017-04-2009:30493.34493.91492.71493.71
2017-04-2009:00494.05495.14492.63493.34
2017-04-1915:00496.59496.59496.24496.24
2017-04-1914:30497.86497.86496.13496.13
2017-04-1914:00495.54497.86495.11497.86
2017-04-1913:30494.20495.57493.98495.54
2017-04-1913:00495.31495.81493.68494.20
2017-04-1912:30496.81497.36494.98495.31
2017-04-1912:00
2017-04-1911:30497.61497.61497.39497.39
2017-04-1911:00499.55499.57497.45497.61
2017-04-1910:30497.07499.65496.46499.55
2017-04-1910:00496.72497.56496.22497.09
2017-04-1909:30496.03497.07495.51496.72
2017-04-1909:00491.99496.50491.57496.50
2017-04-1815:00491.18491.78491.18491.78
2017-04-1814:30491.81492.37491.20491.50
2017-04-1814:00491.45492.21491.20492.11
2017-04-1813:30491.24491.76490.35491.76
2017-04-1813:00491.88492.72491.20491.20
2017-04-1812:30494.75494.75491.40491.88
2017-04-1812:00
2017-04-1811:30493.74494.05493.74494.05
2017-04-1811:00495.82496.04493.66493.74
2017-04-1810:30495.42495.82493.91495.82
2017-04-1810:00495.89496.36494.32495.20
2017-04-1809:30498.05498.36495.13495.95
2017-04-1809:00507.25507.86494.97497.83
2017-04-1715:00511.92511.92511.81511.81
2017-04-1714:30511.71511.97510.56511.62
2017-04-1714:00508.97511.70508.67511.70
2017-04-1713:30509.45510.01508.97508.97
2017-04-1713:00510.10510.32509.21509.45
2017-04-1712:30510.15511.39510.14510.15
2017-04-1712:00
2017-04-1711:30509.77509.93509.77509.93
2017-04-1711:00510.65510.72508.26509.82
2017-04-1710:30511.17511.44509.80510.65
2017-04-1710:00509.86511.73509.86511.00
2017-04-1709:30509.58510.18508.54509.86
2017-04-1709:00504.66510.24504.18509.76
2017-04-1415:00505.93505.93505.80505.80
2017-04-1414:30505.78506.07504.87505.14
2017-04-1414:00506.44506.66505.39505.78
2017-04-1413:30506.93507.22506.24506.24
2017-04-1413:00507.50507.50506.41506.93
2017-04-1412:30507.61507.80505.99507.50
2017-04-1412:00
2017-04-1411:30507.07507.07506.95506.95
2017-04-1411:00508.13508.18506.70507.60
2017-04-1410:30507.82508.46507.11508.13
2017-04-1410:00509.36509.86507.20507.83
2017-04-1409:30511.85512.77509.43509.58
2017-04-1409:00517.78517.78511.32511.76
2017-04-1315:00515.26515.26514.96514.96
2017-04-1314:30514.02516.38513.80515.32
2017-04-1314:00514.46514.91513.98514.02
2017-04-1313:30514.93514.93514.13514.46
2017-04-1313:00515.25515.91514.55514.93
2017-04-1312:30513.77515.78513.12515.55
2017-04-1312:00
2017-04-1311:30513.58513.58513.51513.51
2017-04-1311:00513.60514.23513.32513.65
2017-04-1310:30510.80513.82510.80513.82
2017-04-1310:00510.63510.95509.90510.80
2017-04-1309:30511.25511.34509.59510.63
2017-04-1309:00513.35513.81510.44511.47
2017-04-1215:00512.65512.65512.53512.53
2017-04-1214:30512.18512.70511.58512.11
2017-04-1214:00512.74512.74510.84512.18
2017-04-1213:30512.73512.95511.80512.57
2017-04-1213:00512.05512.93511.75512.73
2017-04-1212:30510.13512.71510.13512.05
2017-04-1212:00
2017-04-1211:30510.58510.67510.58510.67
2017-04-1211:00510.38510.65509.58510.58
2017-04-1210:30506.89510.33506.81510.33
2017-04-1210:00507.81508.73506.58506.59
2017-04-1209:30508.43509.64507.64507.81
2017-04-1209:00509.52511.02507.64508.26
2017-04-1115:00511.00511.16511.00511.16
2017-04-1114:30509.25510.85508.91510.80
2017-04-1114:00508.95509.55508.36509.25
2017-04-1113:30508.53508.95507.98508.95
2017-04-1113:00508.55508.97506.92508.53
2017-04-1112:30510.36510.48508.10508.55
2017-04-1112:00
2017-04-1111:30511.47511.75511.47511.75
2017-04-1111:00511.42511.95510.45511.47
2017-04-1110:30511.54512.65511.22511.77
2017-04-1110:00509.22512.73508.65511.54
2017-04-1109:30509.09509.90507.65509.22
2017-04-1109:00508.79510.54507.79509.09
2017-04-1015:00510.42510.57510.42510.57
2017-04-1014:30509.87511.04509.14510.54
2017-04-1014:00509.59510.17509.29509.87
2017-04-1013:30509.10510.12508.34509.59
2017-04-1013:00507.95509.10507.95509.10
2017-04-1012:30508.83509.37507.95507.95
2017-04-1012:00
2017-04-1011:30508.38508.69508.38508.69
2017-04-1011:00508.39509.69508.02508.36
2017-04-1010:30506.80508.81506.36508.39
2017-04-1010:00510.37511.67506.80506.80
2017-04-1009:30513.31513.36509.22510.41
2017-04-1009:00517.15518.66512.55513.31
2017-04-0715:00514.58514.58514.00514.00
2017-04-0714:30515.13516.68513.67514.36
2017-04-0714:00513.90515.37513.49515.30
2017-04-0713:30513.51514.93513.43513.90
2017-04-0713:00514.62515.68513.72513.72
2017-04-0712:30512.38515.16512.25514.62
2017-04-0712:00
2017-04-0711:30511.66511.66511.05511.05
2017-04-0711:00511.99512.40509.79511.66
2017-04-0710:30513.77515.64511.44511.99
2017-04-0710:00516.46516.84513.22514.71
2017-04-0709:30515.34517.02515.34516.46
2017-04-0709:00514.95516.14513.78515.32
2017-04-0615:00512.66512.66512.41512.41
2017-04-0614:30513.74514.02511.08512.23
2017-04-0614:00514.10514.35513.36513.67
2017-04-0613:30512.54514.10512.54514.00
2017-04-0613:00512.75514.13512.07512.24
2017-04-0612:30513.53514.50512.21513.05
2017-04-0612:00
2017-04-0611:30513.82513.82513.49513.49
2017-04-0611:00517.21517.21513.60513.60
2017-04-0610:30516.88517.65516.51517.21
2017-04-0610:00517.40517.78516.52516.88
2017-04-0609:30518.50518.51516.50517.37
2017-04-0609:00521.29523.62517.76518.52
2017-04-0515:00525.40525.40524.87524.87
2017-04-0514:30525.42525.85524.76525.37
2017-04-0514:00525.37526.02524.83525.22
2017-04-0513:30524.28525.59524.14525.37
2017-04-0513:00524.07524.85523.41524.28
2017-04-0512:30526.40526.40523.89524.07
2017-04-0512:00
2017-04-0511:30527.72527.72526.88526.88
2017-04-0511:00528.66528.66527.42527.42
2017-04-0510:30526.15528.89526.15528.88
2017-04-0510:00527.30528.06525.23526.15
2017-04-0509:30526.02528.43525.97527.31
2017-04-0509:00524.37528.05523.92525.77
2017-04-0415:00523.80523.80523.61523.61
2017-04-0414:30524.30524.80522.48524.06
2017-04-0414:00522.36524.45522.10524.29
2017-04-0413:30523.91524.29521.43522.36
2017-04-0413:00527.94527.94523.45523.91
2017-04-0412:30528.20529.17527.52527.94
2017-04-0412:00
2017-04-0411:30529.14529.27529.14529.27
2017-04-0411:00530.34531.57528.81528.83
2017-04-0410:30529.65531.17529.41530.50
2017-04-0410:00530.22530.42528.71529.65
2017-04-0409:30530.31531.19529.52530.27
2017-04-0409:00533.65536.04529.67530.28
2017-04-0315:00532.88532.88532.51532.51
2017-04-0314:30534.64534.93533.18533.21
2017-04-0314:00532.18534.76531.78534.64
2017-04-0313:30532.00532.83531.69532.18
2017-04-0313:00530.94532.06530.53532.00
2017-04-0312:30530.65532.70530.58530.94
2017-04-0312:00
2017-04-0311:30531.24531.24531.03531.03
2017-04-0311:00528.41531.37528.19531.02
2017-04-0310:30528.46529.33528.27528.38
2017-04-0310:00527.49529.47527.47528.24
2017-04-0309:30526.14528.09525.78527.48
2017-04-0309:00525.89526.96524.23526.48
2017-03-3115:00526.50526.50525.19525.19
2017-03-3114:30529.15529.15526.22526.37
2017-03-3114:00530.78530.78527.91529.15
2017-03-3113:30532.31532.32530.78530.78
2017-03-3113:00532.32533.05531.96532.31
2017-03-3112:30532.57532.90532.21532.52
2017-03-3112:00
2017-03-3111:30532.99533.33532.99533.33
2017-03-3111:00534.06534.06532.43532.99
2017-03-3110:30534.05534.71533.72534.06
2017-03-3110:00534.11535.21533.61534.36
2017-03-3109:30534.25535.50533.65534.11
2017-03-3109:00536.84536.84533.87534.25
2017-03-3015:00534.86535.25534.86535.25
2017-03-3014:30535.07535.79534.61535.09
2017-03-3014:00536.46536.46534.71535.08
2017-03-3013:30537.35537.57536.16536.46
2017-03-3013:00536.39538.68536.39537.87
2017-03-3012:30537.76537.98536.28536.61
2017-03-3012:00
2017-03-3011:30538.48538.48538.08538.08
2017-03-3011:00538.79538.93538.20538.55
2017-03-3010:30538.86539.83538.46538.81
2017-03-3010:00538.71539.74538.20538.85
2017-03-3009:30540.84540.96537.94538.76
2017-03-3009:00542.34543.33540.77540.84
2017-03-2915:00544.65544.67544.65544.67
2017-03-2914:30543.50544.65542.91544.18
2017-03-2914:00543.20544.22543.20543.50
2017-03-2913:30543.29543.42542.69543.42
2017-03-2913:00541.52543.29541.32543.29
2017-03-2912:30541.10541.56539.98541.52
2017-03-2912:00
2017-03-2911:30542.53542.53542.48542.48
2017-03-2911:00540.79542.61540.79542.20
2017-03-2910:30539.16541.27538.63541.04
2017-03-2910:00538.23539.95537.54539.16
2017-03-2909:30541.13541.22538.02538.23
2017-03-2909:00540.22543.90540.22541.34
2017-03-2815:00543.86543.86543.64543.64
2017-03-2814:30542.58543.53542.01543.46
2017-03-2814:00543.10543.23542.08542.58
2017-03-2813:30543.09543.42542.51543.10
2017-03-2813:00543.46543.70542.45543.09
2017-03-2812:30543.10543.63542.65543.38
2017-03-2812:00
2017-03-2811:30543.27543.27543.03543.03
2017-03-2811:00541.78543.27541.78543.27
2017-03-2810:30540.28542.44540.25541.70
2017-03-2810:00541.23541.23539.10540.10
2017-03-2809:30543.32543.44540.32541.23
2017-03-2809:00539.47543.55539.28543.32
2017-03-2715:00537.84538.23537.84538.23
2017-03-2714:30538.80538.80537.41537.62
2017-03-2714:00539.29539.35538.11538.80
2017-03-2713:30538.57539.52538.57539.29
2017-03-2713:00539.71540.83538.30538.57
2017-03-2712:30539.99541.04539.44539.71
2017-03-2712:00
2017-03-2711:30539.45539.45539.10539.10
2017-03-2711:00538.70539.75537.97539.18
2017-03-2710:30537.36539.18537.36538.70
2017-03-2710:00538.54538.54536.26537.36
2017-03-2709:30540.87541.04538.80538.80
2017-03-2709:00540.30542.00540.00540.91
2017-03-2415:00541.86541.86541.80541.80
2017-03-2414:30542.38542.78541.08541.34
2017-03-2414:00541.62542.56541.40542.38
2017-03-2413:30542.13542.24541.40541.62
2017-03-2413:00541.81542.17541.36541.82
2017-03-2412:30542.71542.71540.94541.81
2017-03-2412:00
2017-03-2411:30543.32543.32543.10543.10
2017-03-2411:00541.59543.29541.42543.12
2017-03-2410:30542.70542.99541.59541.59
2017-03-2410:00541.32542.62540.99542.40
2017-03-2409:30539.54541.71539.54541.32
2017-03-2409:00536.93540.83536.34539.54

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