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 
2017-09-2215:001228.931229.031228.931229.03
2017-09-2214:301225.481230.121225.191228.95
2017-09-2214:001222.901225.341222.901225.33
2017-09-2213:301218.231222.321218.231222.25
2017-09-2213:001216.061219.221215.391218.37
2017-09-2212:301213.011218.251212.081215.58
2017-09-2212:00
2017-09-2211:301212.301212.931212.301212.93
2017-09-2211:001217.211217.801211.381211.82
2017-09-2210:301215.971217.551215.021217.23
2017-09-2210:001215.341220.631215.341215.97
2017-09-2209:301219.461222.631214.541215.32
2017-09-2209:001221.141225.791217.361219.45
2017-09-2115:001216.831217.141216.831217.14
2017-09-2114:301220.611220.921215.271217.04
2017-09-2114:001223.031223.171219.181220.59
2017-09-2113:301223.901225.851221.271223.18
2017-09-2113:001222.781224.261222.071223.61
2017-09-2112:301230.571230.571221.361222.78
2017-09-2112:00
2017-09-2111:301232.361232.461232.361232.46
2017-09-2111:001234.471234.931231.741232.30
2017-09-2110:301227.141235.271227.141234.32
2017-09-2110:001221.541229.871221.541227.14
2017-09-2109:301222.631226.631220.261221.96
2017-09-2109:001221.231226.311219.061223.05
2017-09-2015:001209.401209.541209.401209.54
2017-09-2014:301209.221209.881206.781209.12
2017-09-2014:001210.841212.571208.811209.14
2017-09-2013:301207.631211.001207.551210.90
2017-09-2013:001206.091208.071205.201207.89
2017-09-2012:301207.541208.801205.891205.90
2017-09-2012:00
2017-09-2011:301205.241205.621205.241205.62
2017-09-2011:001205.141205.901203.581205.46
2017-09-2010:301205.921208.571204.711205.12
2017-09-2010:001200.191205.901197.811205.52
2017-09-2009:301198.721200.371193.971200.19
2017-09-2009:001192.571200.661192.111199.31
2017-09-1915:001188.061188.191188.061188.19
2017-09-1914:301186.991188.471186.651188.20
2017-09-1914:001180.531187.361180.531186.79
2017-09-1913:301176.871180.621176.871180.56
2017-09-1913:001174.891177.031174.831176.87
2017-09-1912:301178.191178.231174.611174.75
2017-09-1912:00
2017-09-1911:301178.751178.751178.631178.63
2017-09-1911:001177.911179.111177.381178.66
2017-09-1910:301175.551178.201175.551178.20
2017-09-1910:001177.181177.201174.271175.55
2017-09-1909:301174.121177.691174.121177.09
2017-09-1909:001171.701174.241168.961174.00
2017-09-1515:001157.521157.821157.521157.82
2017-09-1514:301159.111160.001158.291158.71
2017-09-1514:001164.111164.291158.951159.12
2017-09-1513:301165.371167.121163.881164.34
2017-09-1513:001167.531167.711164.781165.37
2017-09-1512:301167.781169.541167.051167.39
2017-09-1512:00
2017-09-1511:301166.501166.531166.501166.53
2017-09-1511:001170.431171.801166.511166.51
2017-09-1510:301172.891176.451170.351170.54
2017-09-1510:001173.391176.641172.471172.89
2017-09-1509:301162.631173.901162.631173.90
2017-09-1509:001170.421173.481161.181162.38
2017-09-1415:001160.031160.031159.931159.93
2017-09-1414:301159.631160.141158.901159.69
2017-09-1414:001155.461160.011155.401159.78
2017-09-1413:301152.531155.551152.531155.55
2017-09-1413:001153.451153.801151.591152.53
2017-09-1412:301153.231154.071151.231153.48
2017-09-1412:00
2017-09-1411:301152.811152.871152.811152.87
2017-09-1411:001153.961153.961150.801153.08
2017-09-1410:301155.641156.171153.901153.90
2017-09-1410:001151.961155.951151.731155.64
2017-09-1409:301150.281153.241149.121151.62
2017-09-1409:001148.831151.401146.291150.22
2017-09-1315:001143.501143.591143.501143.59
2017-09-1314:301142.661143.711142.131142.88
2017-09-1314:001141.911142.831141.301142.66
2017-09-1313:301142.261142.301140.881141.94
2017-09-1313:001142.471143.011141.791142.12
2017-09-1312:301140.741143.061140.341142.39
2017-09-1312:00
2017-09-1311:301140.371140.371140.321140.32
2017-09-1311:001143.081143.341139.641140.51
2017-09-1310:301143.981143.981142.901143.22
2017-09-1310:001142.921144.571142.801143.79
2017-09-1309:301142.651143.901141.761142.92
2017-09-1309:001140.661144.401137.801143.07
2017-09-1215:001133.781133.941133.781133.94
2017-09-1214:301133.821134.081132.201132.91
2017-09-1214:001135.211135.731133.311133.82
2017-09-1213:301134.231135.861133.981135.28
2017-09-1213:001135.211136.021133.201134.37
2017-09-1212:301138.621140.801134.641134.64
2017-09-1212:00
2017-09-1211:301139.141139.291139.141139.29
2017-09-1211:001143.731144.621139.221139.26
2017-09-1210:301143.021144.061142.501143.72
2017-09-1210:001143.441144.131140.661143.38
2017-09-1209:301139.731143.631139.571143.05
2017-09-1209:001135.061144.091135.061139.93
2017-09-1115:001133.511133.881133.511133.88
2017-09-1114:301133.661134.171132.691133.07
2017-09-1114:001135.711135.891132.941133.52
2017-09-1113:301133.251135.951133.251135.60
2017-09-1113:001132.701135.171131.791132.97
2017-09-1112:301137.061137.371132.491132.70
2017-09-1112:00
2017-09-1111:301138.401138.761138.401138.76
2017-09-1111:001137.871139.211137.741137.87
2017-09-1110:301137.171138.941137.031138.01
2017-09-1110:001137.821138.941136.731137.11
2017-09-1109:301133.651138.771133.651137.76
2017-09-1109:001135.441137.741131.561133.69
2017-09-0815:001129.821129.821129.791129.79
2017-09-0814:301127.051128.181125.791128.18
2017-09-0814:001129.911129.911126.991127.05
2017-09-0813:301132.381133.331130.131130.13
2017-09-0813:001128.171132.701128.171132.23
2017-09-0812:301130.601130.791127.641128.23
2017-09-0812:00
2017-09-0811:301133.401133.751133.401133.75
2017-09-0811:001133.461135.221132.761133.06
2017-09-0810:301131.531134.771131.531133.80
2017-09-0810:001130.451131.531129.791131.53
2017-09-0809:301133.641133.641129.301130.17
2017-09-0809:001134.431136.011130.761133.64
2017-09-0715:001134.911135.251134.911135.25
2017-09-0714:301135.681136.451134.981136.39
2017-09-0714:001136.851136.851134.201135.77
2017-09-0713:301134.041137.201134.041136.71
2017-09-0713:001135.161135.491133.231133.97
2017-09-0712:301136.021138.221134.981135.15
2017-09-0712:00
2017-09-0711:301137.401137.401137.241137.24
2017-09-0711:001137.331137.971136.831137.46
2017-09-0710:301138.121139.551136.581137.33
2017-09-0710:001138.241140.321137.781137.83
2017-09-0709:301135.531139.111135.151138.96
2017-09-0709:001139.481140.001133.511135.39
2017-09-0615:001127.931128.431127.931128.43
2017-09-0614:301127.601128.101126.361127.17
2017-09-0614:001126.911129.611126.901127.51
2017-09-0613:301125.261128.121125.261126.86
2017-09-0613:001127.091128.371125.411125.41
2017-09-0612:301124.561127.091124.091127.09
2017-09-0612:00
2017-09-0611:301126.321126.321126.311126.31
2017-09-0611:001128.461128.781125.051126.00
2017-09-0610:301124.271130.121123.591128.47
2017-09-0610:001125.111125.361122.551124.79
2017-09-0609:301126.531128.421122.441125.11
2017-09-0609:001127.491129.901122.961126.28
2017-09-0515:001131.961132.121131.961132.12
2017-09-0514:301128.551131.201127.841130.70
2017-09-0514:001132.051132.241127.951128.39
2017-09-0513:301133.911134.111131.271132.11
2017-09-0513:001132.571135.941131.781134.00
2017-09-0512:301134.291135.421131.671132.85
2017-09-0512:00
2017-09-0511:301136.201136.201136.091136.09
2017-09-0511:001137.301137.901134.731136.76
2017-09-0510:301139.341139.341136.681137.35
2017-09-0510:001141.041141.081137.791139.34
2017-09-0509:301142.351143.901141.041141.24
2017-09-0509:001140.841146.371139.251142.40
2017-09-0415:001140.301140.301139.941139.94
2017-09-0414:301138.421140.551138.081140.12
2017-09-0414:001136.971138.131135.191138.13
2017-09-0413:301136.841137.281136.291136.81
2017-09-0413:001135.961137.811135.701136.90
2017-09-0412:301135.861138.491134.991135.96
2017-09-0412:00
2017-09-0411:301137.421137.421136.951136.95
2017-09-0411:001137.701138.171136.251137.49
2017-09-0410:301137.821139.901136.291137.90
2017-09-0410:001141.701142.291136.801138.10
2017-09-0409:301144.981148.121141.411142.01
2017-09-0409:001139.781146.781139.781145.03
2017-09-0115:001138.521138.521138.411138.41
2017-09-0114:301137.401139.451136.771138.95
2017-09-0114:001130.701137.491130.571137.49
2017-09-0113:301130.971131.001129.231130.79
2017-09-0113:001127.651130.971127.621130.97
2017-09-0112:301128.261128.261124.021127.42
2017-09-0112:00
2017-09-0111:301128.831128.831128.711128.71
2017-09-0111:001129.921130.431128.041128.81
2017-09-0110:301131.251131.561129.321129.78
2017-09-0110:001132.151132.341129.701131.30
2017-09-0109:301133.101133.951130.141132.15
2017-09-0109:001138.631140.571132.311133.19
2017-08-3115:001123.181123.181122.781122.78
2017-08-3114:301122.581125.361122.271123.93
2017-08-3114:001125.541127.181122.271122.87
2017-08-3113:301128.601128.751125.301125.54
2017-08-3113:001127.971129.481127.551128.75
2017-08-3112:301130.271130.271126.001128.06
2017-08-3112:00
2017-08-3111:301131.711131.711131.121131.12
2017-08-3111:001133.611133.671131.171131.83
2017-08-3110:301134.361135.711132.971133.33
2017-08-3110:001134.761137.161133.571134.22
2017-08-3109:301134.821135.591133.141134.53
2017-08-3109:001130.761138.661130.761134.82
2017-08-3015:001132.001132.121132.001132.12
2017-08-3014:301126.161132.651125.931131.99
2017-08-3014:001124.151127.451123.661126.18
2017-08-3013:301122.281124.551121.641124.15
2017-08-3013:001122.501122.851121.641122.28
2017-08-3012:301122.691124.281122.251122.27
2017-08-3012:00
2017-08-3011:301122.001122.361122.001122.36
2017-08-3011:001123.121123.761121.391122.15
2017-08-3010:301123.681125.231123.021123.25
2017-08-3010:001122.821124.031122.141123.93
2017-08-3009:301124.201124.431122.111122.88
2017-08-3009:001124.601127.171121.091123.97
2017-08-2915:001132.801132.801132.801132.80
2017-08-2914:301134.571134.971132.991132.99
2017-08-2914:001135.861135.951134.581135.07
2017-08-2913:301134.251135.921134.151135.73
2017-08-2913:001134.501135.881134.071134.11
2017-08-2912:301133.761135.071133.061134.16
2017-08-2912:00
2017-08-2911:301132.201132.361132.201132.36
2017-08-2911:001130.831134.011130.191132.36
2017-08-2910:301132.051132.671128.321130.83
2017-08-2910:001133.091133.731132.211132.33
2017-08-2909:301130.451133.231129.421133.23
2017-08-2909:001126.721133.071123.601130.50
2017-08-2815:001141.281141.281140.921140.92
2017-08-2814:301137.901140.981137.351139.65
2017-08-2814:001136.121138.011136.071137.76
2017-08-2813:301135.741136.951135.011136.35
2017-08-2813:001132.761136.141132.651135.74
2017-08-2812:301130.561133.021129.421132.89
2017-08-2812:00
2017-08-2811:301129.561129.731129.561129.73
2017-08-2811:001128.901129.951127.541129.61
2017-08-2810:301131.961132.181128.251128.98
2017-08-2810:001132.711133.201130.761132.08
2017-08-2809:301133.021133.861131.081132.68
2017-08-2809:001137.781139.821132.451133.51
2017-08-2515:001139.091139.091138.521138.52
2017-08-2514:301138.741141.001138.131138.77
2017-08-2514:001134.631138.841134.631138.60
2017-08-2513:301135.521135.641134.201134.86
2017-08-2513:001135.171136.361135.061135.66
2017-08-2512:301136.751136.831135.161135.17
2017-08-2512:00
2017-08-2511:301137.371137.701137.371137.70
2017-08-2511:001137.091138.241136.911137.55
2017-08-2510:301134.021137.591134.021137.31
2017-08-2510:001140.831140.891133.921134.04
2017-08-2509:301137.211142.701137.091140.97
2017-08-2509:001134.281137.631133.901137.12
2017-08-2415:001135.301135.301135.171135.17
2017-08-2414:301135.761135.881133.841135.35
2017-08-2414:001138.441138.441136.191136.54
2017-08-2413:301133.931138.491133.931138.44
2017-08-2413:001134.431135.721133.511134.13
2017-08-2412:301135.191137.951134.341134.43
2017-08-2412:00
2017-08-2411:301133.801133.801133.801133.80
2017-08-2411:001135.071135.301133.181134.01
2017-08-2410:301134.851136.431134.581135.13
2017-08-2410:001133.611135.611131.121134.95
2017-08-2409:301135.681137.621132.501133.58
2017-08-2409:001137.551143.771134.701134.92
2017-08-2315:001134.191134.191134.131134.13
2017-08-2314:301137.071137.071132.941134.00
2017-08-2314:001134.331137.671134.331137.30
2017-08-2313:301136.791137.151134.961134.96
2017-08-2313:001136.181137.101135.701136.79
2017-08-2312:301135.581136.241133.581136.10
2017-08-2312:00
2017-08-2311:301136.601136.751136.601136.75
2017-08-2311:001138.601138.741136.321136.86
2017-08-2310:301134.861138.811134.861138.57
2017-08-2310:001138.051139.571135.191135.20
2017-08-2309:301132.691138.451132.691138.01
2017-08-2309:001132.441134.871130.421133.12
2017-08-2215:001118.461118.461118.271118.27
2017-08-2214:301114.311119.211114.221118.67
2017-08-2214:001116.191116.191113.821114.16
2017-08-2213:301115.791116.001114.151116.00
2017-08-2213:001118.071118.071115.051115.80
2017-08-2212:301119.281120.361117.031117.95
2017-08-2212:00
2017-08-2211:301118.511118.511118.471118.47
2017-08-2211:001117.791119.991117.721118.57
2017-08-2210:301116.431119.151116.431117.79
2017-08-2210:001115.551116.881113.611116.46
2017-08-2209:301115.441116.091113.521115.59
2017-08-2209:001114.601121.651112.071115.98
2017-08-2115:001118.361118.421118.361118.42
2017-08-2114:301122.671122.671117.801117.82
2017-08-2114:001124.851125.051122.251122.67
2017-08-2113:301123.791125.961122.201124.83
2017-08-2113:001123.341124.561123.341123.84
2017-08-2112:301122.451125.121122.141123.54
2017-08-2112:00
2017-08-2111:301121.601121.601121.471121.47
2017-08-2111:001124.131124.771120.851121.75
2017-08-2110:301124.491125.621123.181124.33
2017-08-2110:001123.481125.821122.411124.49
2017-08-2109:301126.971128.671122.591123.48
2017-08-2109:001116.661136.421115.001126.74
2017-08-1815:001112.711112.711112.571112.57
2017-08-1814:301111.961112.901109.931111.86
2017-08-1814:001109.701112.741109.601111.96
2017-08-1813:301110.451110.611107.391109.84
2017-08-1813:001112.131112.501109.941110.31
2017-08-1812:301111.681112.611109.821112.13
2017-08-1812:00
2017-08-1811:301111.281111.281111.231111.23
2017-08-1811:001111.471113.761109.181111.23
2017-08-1810:301110.781112.061109.801111.61
2017-08-1810:001109.811112.301109.641110.83
2017-08-1809:301107.671110.721106.971109.95
2017-08-1809:001110.131113.561104.511107.51

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