業種別株価指数 石油石炭製品 30分足 時系列データ

業種別株価指数 石油石炭製品
 
 
始値 
高値 
安値 
終値 
2017-02-2115:001134.251134.251133.981133.98
2017-02-2114:301135.471135.521132.601133.98
2017-02-2114:001133.781135.791133.781135.49
2017-02-2113:301132.191133.971131.831133.78
2017-02-2113:001132.681133.451131.481132.30
2017-02-2112:301135.151135.151132.001132.57
2017-02-2112:00
2017-02-2111:301133.361133.501133.361133.50
2017-02-2111:001136.061136.241133.391133.39
2017-02-2110:301137.461138.091135.851135.95
2017-02-2110:001135.791137.871135.541137.46
2017-02-2109:301135.461136.831132.891135.69
2017-02-2109:001139.251142.941134.701135.55
2017-02-2015:001130.671130.671130.281130.28
2017-02-2014:301130.651131.661129.701130.16
2017-02-2014:001126.901131.551126.901130.65
2017-02-2013:301127.601127.951126.191126.81
2017-02-2013:001129.031129.391127.291127.60
2017-02-2012:301132.951132.951128.371129.06
2017-02-2012:00
2017-02-2011:301129.741129.851129.741129.85
2017-02-2011:001129.361131.511128.621129.63
2017-02-2010:301128.001130.201128.001129.26
2017-02-2010:001131.641132.801127.381128.03
2017-02-2009:301129.771133.291129.081131.64
2017-02-2009:001131.531131.941125.761129.75
2017-02-1715:001145.581145.741145.581145.74
2017-02-1714:301148.201148.201144.081145.34
2017-02-1714:001148.541148.651147.381148.22
2017-02-1713:301150.331151.381148.061148.32
2017-02-1713:001149.161150.601148.631150.34
2017-02-1712:301152.291152.401147.551149.16
2017-02-1712:00
2017-02-1711:301153.711153.711153.691153.69
2017-02-1711:001152.961155.581152.851153.44
2017-02-1710:301156.191157.151151.821152.96
2017-02-1710:001156.271157.371153.971156.19
2017-02-1709:301150.071157.191148.401156.26
2017-02-1709:001151.861157.861149.651150.05
2017-02-1615:001160.621160.621160.461160.46
2017-02-1614:301162.241162.331159.241160.89
2017-02-1614:001163.441164.091162.311162.31
2017-02-1613:301161.851163.681161.681163.41
2017-02-1613:001162.821163.191161.711161.85
2017-02-1612:301156.171163.701156.171162.71
2017-02-1612:00
2017-02-1611:301156.631156.811156.631156.81
2017-02-1611:001151.711158.561151.711156.83
2017-02-1610:301158.121159.281150.111151.60
2017-02-1610:001158.381158.771156.811158.21
2017-02-1609:301156.691160.401156.201158.28
2017-02-1609:001153.001162.081152.501156.93
2017-02-1515:001152.321152.321152.041152.04
2017-02-1514:301150.501153.021150.071152.71
2017-02-1514:001145.621150.911145.511150.49
2017-02-1513:301146.031146.751145.161145.63
2017-02-1513:001148.771148.771143.701145.82
2017-02-1512:301142.001148.811142.001148.81
2017-02-1512:00
2017-02-1511:301142.231142.721142.231142.72
2017-02-1511:001141.991143.121141.991142.51
2017-02-1510:301143.661145.791141.881141.88
2017-02-1510:001147.871148.061143.511143.51
2017-02-1509:301147.961148.591144.751147.87
2017-02-1509:001152.211153.381147.581147.96
2017-02-1415:001142.341142.621142.341142.62
2017-02-1414:301146.601146.601139.581142.52
2017-02-1414:001145.001146.801144.271146.18
2017-02-1413:301144.221145.431143.771145.03
2017-02-1413:001144.431144.941142.721144.12
2017-02-1412:301149.661149.661145.051145.05
2017-02-1412:00
2017-02-1411:301149.051149.651149.051149.65
2017-02-1411:001150.021150.331147.811149.18
2017-02-1410:301146.971150.201146.971150.20
2017-02-1410:001154.991154.991145.501146.97
2017-02-1409:301146.741155.361146.741154.96
2017-02-1409:001145.131152.921144.891146.95
2017-02-1315:001154.251154.491154.251154.49
2017-02-1314:301156.701157.111153.341153.58
2017-02-1314:001158.551158.551155.931156.91
2017-02-1313:301157.591158.571156.691158.57
2017-02-1313:001155.841157.751155.841157.45
2017-02-1312:301159.661159.661152.921155.74
2017-02-1312:00
2017-02-1311:301161.431161.671161.431161.67
2017-02-1311:001156.431162.461155.571161.64
2017-02-1310:301160.571163.181155.871156.29
2017-02-1310:001156.211160.791155.041160.79
2017-02-1309:301150.341156.011149.901155.84
2017-02-1309:001144.601152.711143.451150.44
2017-02-1015:001125.181125.251125.181125.25
2017-02-1014:301123.281126.251123.231125.54
2017-02-1014:001123.941123.981122.551123.28
2017-02-1013:301124.531124.531121.611123.62
2017-02-1013:001129.261131.371124.321124.33
2017-02-1012:301123.771129.121123.771129.12
2017-02-1012:00
2017-02-1011:301122.161122.851122.161122.85
2017-02-1011:001126.671127.291121.651122.04
2017-02-1010:301121.111127.151121.111126.43
2017-02-1010:001115.071122.041114.451121.00
2017-02-1009:301112.331115.911110.731114.75
2017-02-1009:001107.241116.291104.891112.29
2017-02-0915:001089.351089.351089.001089.00
2017-02-0914:301091.491091.971086.901089.43
2017-02-0914:001087.861091.381087.811091.38
2017-02-0913:301087.921088.451086.031087.86
2017-02-0913:001088.031089.071087.681087.92
2017-02-0912:301091.391092.941087.751088.03
2017-02-0912:00
2017-02-0911:301094.491094.751094.491094.75
2017-02-0911:001094.491096.341094.071094.41
2017-02-0910:301092.661094.691091.581094.57
2017-02-0910:001093.601094.141092.631092.72
2017-02-0909:301098.621098.621093.741093.83
2017-02-0909:001097.751101.341094.481097.98
2017-02-0815:001104.161104.161104.011104.01
2017-02-0814:301104.961105.171103.741103.95
2017-02-0814:001102.671105.681102.671104.96
2017-02-0813:301100.501102.601100.171102.60
2017-02-0813:001096.101100.911095.681100.61
2017-02-0812:301103.301105.211096.311096.36
2017-02-0812:00
2017-02-0811:301102.121102.121101.591101.59
2017-02-0811:001100.861103.441100.651102.88
2017-02-0810:301099.291102.501099.271100.76
2017-02-0810:001109.211109.651099.211099.21
2017-02-0809:301106.361110.341106.361109.25
2017-02-0809:001116.601116.601102.811106.47
2017-02-0715:001129.351129.531129.351129.53
2017-02-0714:301130.831130.831127.371129.36
2017-02-0714:001128.841130.981127.681130.69
2017-02-0713:301126.031129.301125.191128.62
2017-02-0713:001124.311128.561124.311125.82
2017-02-0712:301117.721125.381117.721124.52
2017-02-0712:00
2017-02-0711:301116.391116.521116.391116.52
2017-02-0711:001117.701118.691115.741116.53
2017-02-0710:301116.741118.191115.931117.91
2017-02-0710:001115.391117.771114.511116.74
2017-02-0709:301120.311121.091115.021115.12
2017-02-0709:001120.321123.301118.861120.09
2017-02-0615:001131.361131.551131.361131.55
2017-02-0614:301130.911132.301129.901132.30
2017-02-0614:001130.421131.321129.791131.02
2017-02-0613:301130.931131.181130.131130.60
2017-02-0613:001130.051131.241129.221130.93
2017-02-0612:301134.861134.951126.011129.72
2017-02-0612:00
2017-02-0611:301135.111135.111134.721134.72
2017-02-0611:001136.761137.981134.861135.52
2017-02-0610:301133.781136.941133.221136.89
2017-02-0610:001132.001134.901131.201133.70
2017-02-0609:301137.371137.371131.881131.97
2017-02-0609:001138.091140.001135.861137.37
2017-02-0315:001128.331128.491128.331128.49
2017-02-0314:301131.121131.131127.681128.77
2017-02-0314:001129.191131.131128.901130.89
2017-02-0313:301130.381131.961129.271129.30
2017-02-0313:001130.191131.581129.881130.38
2017-02-0312:301128.531134.871128.531130.29
2017-02-0312:00
2017-02-0311:301128.281128.281128.051128.05
2017-02-0311:001133.581133.581125.071128.39
2017-02-0310:301133.231136.821130.761133.90
2017-02-0310:001134.661135.411130.131133.23
2017-02-0309:301134.831136.161133.601135.17
2017-02-0309:001132.041137.501129.651134.93
2017-02-0215:001122.791123.181122.791123.18
2017-02-0214:301123.381123.801119.341121.99
2017-02-0214:001122.641124.791122.211123.38
2017-02-0213:301120.821122.801120.121122.20
2017-02-0213:001122.841124.341120.381120.80
2017-02-0212:301127.781129.051122.731123.43
2017-02-0212:00
2017-02-0211:301130.691131.311130.691131.31
2017-02-0211:001126.461131.781125.901130.95
2017-02-0210:301128.231130.301124.741126.37
2017-02-0210:001126.491128.251125.601128.09
2017-02-0209:301130.221130.721126.491126.49
2017-02-0209:001141.231141.501128.731130.32
2017-02-0115:001141.771141.771141.601141.60
2017-02-0114:301140.271141.741139.441141.73
2017-02-0114:001138.081140.611137.311140.25
2017-02-0113:301138.631139.191137.181137.96
2017-02-0113:001135.771139.061134.441138.74
2017-02-0112:301133.501136.971133.501135.50
2017-02-0112:00
2017-02-0111:301132.571132.621132.571132.62
2017-02-0111:001134.221134.431132.441132.75
2017-02-0110:301136.981136.981134.281134.43
2017-02-0110:001137.701140.741136.861136.98
2017-02-0109:301129.441139.161129.191137.65
2017-02-0109:001130.331131.291123.891129.43
2017-01-3115:001138.851138.851138.651138.65
2017-01-3114:301137.071140.231136.581139.72
2017-01-3114:001140.771142.431137.051137.07
2017-01-3113:301138.331142.111138.331140.77
2017-01-3113:001135.791138.331134.881138.14
2017-01-3112:301138.991139.581135.421136.17
2017-01-3112:00
2017-01-3111:301141.641141.641140.861140.86
2017-01-3111:001143.371146.531140.661141.59
2017-01-3110:301141.611143.371140.981143.27
2017-01-3110:001141.951144.131140.931141.72
2017-01-3109:301144.041144.571140.921141.78
2017-01-3109:001141.331147.421141.331144.14
2017-01-3015:001158.681158.681158.571158.57
2017-01-3014:301159.831159.991158.111159.02
2017-01-3014:001156.811159.511156.651159.45
2017-01-3013:301159.571160.561157.441157.47
2017-01-3013:001158.641159.471157.711159.47
2017-01-3012:301156.401159.551156.401158.20
2017-01-3012:00
2017-01-3011:301158.641158.821158.641158.82
2017-01-3011:001155.821158.891155.101158.65
2017-01-3010:301152.301155.741151.921155.72
2017-01-3010:001153.391153.511150.711152.36
2017-01-3009:301157.281157.771150.571153.57
2017-01-3009:001153.871163.111152.861156.96
2017-01-2715:001147.981148.401147.981148.40
2017-01-2714:301150.531150.631146.961147.56
2017-01-2714:001153.261153.821148.711150.45
2017-01-2713:301154.921155.041151.841153.25
2017-01-2713:001158.331159.051154.601154.83
2017-01-2712:301156.331159.281155.751158.14
2017-01-2712:00
2017-01-2711:301155.871155.871155.581155.58
2017-01-2711:001154.911157.551154.911156.13
2017-01-2710:301155.571155.661153.151154.91
2017-01-2710:001156.911157.471154.631155.47
2017-01-2709:301148.261157.051148.221157.04
2017-01-2709:001139.551151.901137.471148.90
2017-01-2615:001131.271131.271131.201131.20
2017-01-2614:301126.231131.861126.231130.78
2017-01-2614:001124.491126.231124.121126.23
2017-01-2613:301124.231124.921123.141124.49
2017-01-2613:001124.051125.211123.851124.13
2017-01-2612:301125.341126.071123.401123.75
2017-01-2612:00
2017-01-2611:301124.701124.771124.701124.77
2017-01-2611:001122.241125.751121.911124.90
2017-01-2610:301121.821123.551121.821122.14
2017-01-2610:001126.811126.811121.441121.91
2017-01-2609:301128.971131.661126.631126.63
2017-01-2609:001132.631132.631125.431128.86
2017-01-2515:001121.591122.081121.591122.08
2017-01-2514:301121.091121.161119.681120.50
2017-01-2514:001121.371122.591118.811121.09
2017-01-2513:301122.971123.191121.071121.68
2017-01-2513:001121.691123.081121.541122.87
2017-01-2512:301122.481124.891121.411121.60
2017-01-2512:00
2017-01-2511:301121.531121.531121.111121.11
2017-01-2511:001125.771126.071121.641122.10
2017-01-2510:301124.161126.191123.871125.77
2017-01-2510:001129.901130.011124.051124.05
2017-01-2509:301130.251131.861129.741130.43
2017-01-2509:001131.741132.391127.601130.47
2017-01-2415:001111.111111.371111.111111.37
2017-01-2414:301108.961111.681108.141111.68
2017-01-2414:001112.101112.101107.881109.05
2017-01-2413:301111.941112.511110.881111.99
2017-01-2413:001107.971111.751106.871111.75
2017-01-2412:301108.491109.951106.681107.78
2017-01-2412:00
2017-01-2411:301112.441112.521112.441112.52
2017-01-2411:001114.891115.741111.371112.54
2017-01-2410:301114.071115.581113.741115.00
2017-01-2410:001118.221118.981113.391114.07
2017-01-2409:301119.521120.281115.771118.57
2017-01-2409:001118.521121.971115.231119.20
2017-01-2315:001116.661116.661116.581116.58
2017-01-2314:301121.101121.161116.501116.88
2017-01-2314:001117.161121.271116.831120.98
2017-01-2313:301111.381117.291111.101117.29
2017-01-2313:001112.061112.081110.391111.22
2017-01-2312:301113.661114.541110.441111.90
2017-01-2312:00
2017-01-2311:301114.561114.561114.401114.40
2017-01-2311:001112.771114.881110.561114.88
2017-01-2310:301114.801116.831112.671112.67
2017-01-2310:001108.971118.171108.941114.56
2017-01-2309:301110.901111.011106.111108.85
2017-01-2309:001104.821111.111097.661111.11
2017-01-2015:001125.741125.741125.031125.03
2017-01-2014:301128.421128.781125.951126.17
2017-01-2014:001131.751132.311128.021128.86
2017-01-2013:301130.491132.481130.491131.86
2017-01-2013:001128.541131.321128.161130.66
2017-01-2012:301122.011128.491122.011128.49
2017-01-2012:00
2017-01-2011:301122.001122.301122.001122.30
2017-01-2011:001120.891122.261120.491122.23
2017-01-2010:301119.561120.661118.661120.66
2017-01-2010:001119.111119.311117.401119.28
2017-01-2009:301118.061118.891113.991118.89
2017-01-2009:001114.781122.711114.781117.57
2017-01-1915:001104.571104.571104.281104.28
2017-01-1914:301101.641104.611101.641104.00
2017-01-1914:001103.001103.481101.641101.64
2017-01-1913:301101.901104.331101.821102.68
2017-01-1913:001104.401104.601101.871101.87
2017-01-1912:301105.551105.941102.261104.51
2017-01-1912:00
2017-01-1911:301106.041106.041105.811105.81
2017-01-1911:001105.401106.571105.101106.04
2017-01-1910:301106.071106.341103.931105.40
2017-01-1910:001103.041106.801102.611106.40
2017-01-1909:301097.811106.591097.811102.78
2017-01-1909:001106.391106.391095.531097.81
2017-01-1815:001109.241109.241109.001109.00
2017-01-1814:301105.331109.891105.331109.77
2017-01-1814:001102.941105.361102.771105.23
2017-01-1813:301100.881103.111100.881102.94
2017-01-1813:001097.361101.471097.231101.06
2017-01-1812:301099.011099.011094.891097.36
2017-01-1812:00
2017-01-1811:301100.191100.451100.191100.45
2017-01-1811:001095.191100.251095.191100.05
2017-01-1810:301093.781096.601093.021095.19
2017-01-1810:001087.821093.781087.131093.78
2017-01-1809:301090.431090.431085.551087.65
2017-01-1809:001088.631094.511087.251090.22

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