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 
2017-07-2115:001062.201062.781062.201062.78
2017-07-2114:301061.371063.051060.681062.04
2017-07-2114:001058.991062.521058.991061.49
2017-07-2113:301058.901059.921058.471059.07
2017-07-2113:001057.361058.861056.571058.81
2017-07-2112:301053.251057.611053.251057.16
2017-07-2112:00
2017-07-2111:301053.601053.801053.601053.80
2017-07-2111:001052.021052.791051.601052.68
2017-07-2110:301054.491054.751051.731051.94
2017-07-2110:001053.091055.381051.841054.55
2017-07-2109:301056.081056.561052.181052.94
2017-07-2109:001055.681058.401052.381055.99
2017-07-2015:001062.301062.301061.801061.80
2017-07-2014:301062.021063.631061.551062.20
2017-07-2014:001060.861062.441060.861062.04
2017-07-2013:301059.281061.771059.041061.00
2017-07-2013:001060.371060.371058.351059.47
2017-07-2012:301061.501062.341059.121060.32
2017-07-2012:00
2017-07-2011:301061.551061.551061.131061.13
2017-07-2011:001060.131061.441058.931061.33
2017-07-2010:301057.321060.711057.321059.98
2017-07-2010:001057.021058.181056.031057.35
2017-07-2009:301055.261058.831055.261057.07
2017-07-2009:001052.621058.171048.631055.26
2017-07-1915:001048.281048.581048.281048.58
2017-07-1914:301050.921051.801048.211048.21
2017-07-1914:001050.661052.161050.661050.82
2017-07-1913:301052.041052.041050.161050.66
2017-07-1913:001052.051052.551051.411052.04
2017-07-1912:301052.441053.411050.971052.15
2017-07-1912:00
2017-07-1911:301052.651052.651052.131052.13
2017-07-1911:001052.041053.201051.491053.07
2017-07-1910:301046.511051.941046.481051.94
2017-07-1910:001046.531047.331045.771046.62
2017-07-1909:301044.081047.041044.081046.53
2017-07-1909:001042.991046.491041.861043.68
2017-07-1815:001044.721044.721044.301044.30
2017-07-1814:301044.571045.391043.591044.57
2017-07-1814:001043.501044.661043.291044.45
2017-07-1813:301045.261045.261043.671043.78
2017-07-1813:001045.191045.571043.951045.26
2017-07-1812:301041.361046.771041.361045.11
2017-07-1812:00
2017-07-1811:301039.851040.581039.851040.58
2017-07-1811:001040.461043.311036.191040.29
2017-07-1810:301041.581043.081038.681041.72
2017-07-1810:001043.871044.641041.161041.39
2017-07-1809:301044.621047.071043.251043.90
2017-07-1809:001040.731044.931039.791044.62
2017-07-1415:001041.561041.601041.561041.60
2017-07-1414:301040.611042.131040.611041.35
2017-07-1414:001039.221040.561038.521040.56
2017-07-1413:301038.231039.771038.231039.23
2017-07-1413:001036.471038.301036.471038.27
2017-07-1412:301037.071037.961036.091036.32
2017-07-1412:00
2017-07-1411:301036.321036.591036.321036.59
2017-07-1411:001036.431036.621035.591036.27
2017-07-1410:301038.491038.911036.161036.47
2017-07-1410:001036.761039.371036.761038.50
2017-07-1409:301037.421038.131035.671036.85
2017-07-1409:001038.171039.511036.891037.42
2017-07-1315:001034.351034.351034.121034.12
2017-07-1314:301032.821034.721031.931033.97
2017-07-1314:001033.941034.121032.621032.83
2017-07-1313:301033.491034.321032.331034.08
2017-07-1313:001031.151033.431031.151033.31
2017-07-1312:301031.241032.891029.831031.20
2017-07-1312:00
2017-07-1311:301033.911033.911033.281033.28
2017-07-1311:001031.681033.621031.551033.43
2017-07-1310:301031.931032.741030.781031.82
2017-07-1310:001031.461033.201029.481031.93
2017-07-1309:301033.621033.621031.131031.46
2017-07-1309:001038.521039.171033.161033.53
2017-07-1215:001036.671036.721036.671036.72
2017-07-1214:301036.921038.671035.111036.77
2017-07-1214:001035.391037.531035.101036.73
2017-07-1213:301036.771036.771034.771035.53
2017-07-1213:001037.211038.161036.661036.72
2017-07-1212:301038.931039.881037.051037.55
2017-07-1212:00
2017-07-1211:301041.891041.891041.271041.27
2017-07-1211:001042.011042.821041.101041.59
2017-07-1210:301042.001042.351041.151041.90
2017-07-1210:001043.761043.761041.921041.94
2017-07-1209:301041.261043.761040.291043.52
2017-07-1209:001052.011052.011040.011041.34
2017-07-1115:001050.071050.071049.861049.86
2017-07-1114:301050.281050.281048.741049.74
2017-07-1114:001049.681050.941049.541050.09
2017-07-1113:301049.421050.041048.981049.68
2017-07-1113:001050.301050.701049.211049.47
2017-07-1112:301049.311050.561048.931050.34
2017-07-1112:00
2017-07-1111:301048.721048.921048.721048.92
2017-07-1111:001046.881048.811046.881048.58
2017-07-1110:301048.621048.871047.001047.03
2017-07-1110:001047.771048.851046.751048.60
2017-07-1109:301049.131049.761047.671047.67
2017-07-1109:001045.201049.351042.901048.99
2017-07-1015:001040.311040.501040.311040.50
2017-07-1014:301038.971039.621036.831039.44
2017-07-1014:001039.021039.951038.591039.18
2017-07-1013:301040.731040.731038.201038.99
2017-07-1013:001043.801043.871040.531040.65
2017-07-1012:301043.311044.171041.341043.80
2017-07-1012:00
2017-07-1011:301043.281043.281043.181043.18
2017-07-1011:001043.101043.631042.481042.95
2017-07-1010:301043.831044.681041.991042.95
2017-07-1010:001044.171046.191043.741043.80
2017-07-1009:301044.751046.061042.051044.02
2017-07-1009:001049.131050.681044.851044.89
2017-07-0715:001047.211047.351047.211047.35
2017-07-0714:301048.481048.481046.821047.50
2017-07-0714:001047.701049.201047.701048.44
2017-07-0713:301048.581049.221047.801047.80
2017-07-0713:001049.701049.701047.621048.59
2017-07-0712:301048.081050.921046.421050.19
2017-07-0712:00
2017-07-0711:301049.061049.131049.061049.13
2017-07-0711:001050.181050.411048.961048.96
2017-07-0710:301050.031050.351048.701049.70
2017-07-0710:001049.561052.231048.871050.47
2017-07-0709:301051.361051.821048.891049.84
2017-07-0709:001050.911051.621047.291051.28
2017-07-0615:001058.531059.051058.531059.05
2017-07-0614:301057.071058.131055.681058.04
2017-07-0614:001054.451058.071053.491056.92
2017-07-0613:301054.831055.481053.921054.55
2017-07-0613:001053.391055.401053.141055.03
2017-07-0612:301055.151058.171052.971053.62
2017-07-0612:00
2017-07-0611:301055.301055.571055.301055.57
2017-07-0611:001055.371057.161054.631055.20
2017-07-0610:301056.041056.981054.411055.28
2017-07-0610:001055.231056.471052.941056.04
2017-07-0609:301057.091058.701054.061055.39
2017-07-0609:001059.661060.351052.311056.96
2017-07-0515:001077.711077.981077.711077.98
2017-07-0514:301076.831078.091076.161077.53
2017-07-0514:001074.641077.461074.021076.85
2017-07-0513:301076.861076.861072.761074.66
2017-07-0513:001075.861077.081074.251076.89
2017-07-0512:301075.561077.231073.951075.85
2017-07-0512:00
2017-07-0511:301074.791075.521074.791075.52
2017-07-0511:001071.511075.661071.511074.93
2017-07-0510:301077.571077.891069.961071.87
2017-07-0510:001081.381082.091077.371077.37
2017-07-0509:301077.361083.191077.081081.18
2017-07-0509:001080.321086.401077.011077.37
2017-07-0415:001078.231078.931078.231078.93
2017-07-0414:301078.741079.661075.951078.11
2017-07-0414:001082.441082.481076.761078.81
2017-07-0413:301083.651084.201081.481083.02
2017-07-0413:001084.181085.941083.131083.13
2017-07-0412:301083.501092.001083.011084.76
2017-07-0412:00
2017-07-0411:301084.031084.031083.221083.22
2017-07-0411:001081.791085.681079.561084.14
2017-07-0410:301083.481083.761081.151081.99
2017-07-0410:001077.881083.581077.541083.35
2017-07-0409:301073.391080.611072.931077.66
2017-07-0409:001082.751088.681073.081073.98
2017-07-0315:001070.661070.881070.661070.88
2017-07-0314:301070.801071.051069.201069.85
2017-07-0314:001071.551071.771070.611070.95
2017-07-0313:301071.401071.871070.311071.70
2017-07-0313:001073.071073.311070.881071.40
2017-07-0312:301069.521073.201069.521072.84
2017-07-0312:00
2017-07-0311:301068.181068.181067.871067.87
2017-07-0311:001070.381070.521067.831067.86
2017-07-0310:301067.211071.081066.921070.38
2017-07-0310:001065.111067.881065.021067.21
2017-07-0309:301065.551067.411062.791065.11
2017-07-0309:001062.521068.171062.041065.66
2017-06-3015:001056.191056.621056.191056.62
2017-06-3014:301055.531056.531054.341056.08
2017-06-3014:001059.101059.101054.641055.46
2017-06-3013:301057.271059.741057.271059.10
2017-06-3013:001057.691058.611056.911057.59
2017-06-3012:301057.811059.141056.321057.52
2017-06-3012:00
2017-06-3011:301058.301058.301058.151058.15
2017-06-3011:001057.691058.381056.581058.30
2017-06-3010:301052.881057.611052.821057.61
2017-06-3010:001048.261052.951047.271052.71
2017-06-3009:301051.831051.931045.971047.35
2017-06-3009:001060.291061.481051.291051.68
2017-06-2915:001059.601060.151059.601060.15
2017-06-2914:301057.741059.451055.491059.45
2017-06-2914:001058.371058.461056.611057.73
2017-06-2913:301058.631058.971057.731058.38
2017-06-2913:001059.671059.891057.851058.63
2017-06-2912:301061.911062.021057.271059.69
2017-06-2912:00
2017-06-2911:301061.761061.881061.761061.88
2017-06-2911:001059.201061.981058.451061.69
2017-06-2910:301058.991059.381057.411059.20
2017-06-2910:001060.351060.911058.361059.28
2017-06-2909:301057.331062.201056.341060.35
2017-06-2909:001067.681067.681057.071057.26
2017-06-2815:001056.351056.831056.351056.83
2017-06-2814:301056.221056.461054.911055.51
2017-06-2814:001055.261056.351055.071056.14
2017-06-2813:301055.471055.701054.141055.26
2017-06-2813:001056.921057.091055.121055.33
2017-06-2812:301055.911057.731055.581056.92
2017-06-2812:00
2017-06-2811:301056.641056.791056.641056.79
2017-06-2811:001059.541059.871056.491056.49
2017-06-2810:301060.201060.461058.971059.69
2017-06-2810:001054.561060.481054.391060.20
2017-06-2809:301050.921054.641050.751054.56
2017-06-2809:001048.891051.691048.891051.44
2017-06-2715:001051.931052.131051.931052.13
2017-06-2714:301050.501051.841049.771051.39
2017-06-2714:001049.731050.501048.241050.50
2017-06-2713:301050.581051.051049.601049.74
2017-06-2713:001048.971050.971048.451050.61
2017-06-2712:301045.721049.451045.721048.85
2017-06-2712:00
2017-06-2711:301045.871045.871045.781045.78
2017-06-2711:001049.051050.011045.831045.90
2017-06-2710:301049.251049.961048.131048.91
2017-06-2710:001046.081049.131045.731049.13
2017-06-2709:301045.571047.301044.221046.02
2017-06-2709:001037.831047.871037.831045.58
2017-06-2615:001034.691034.701034.691034.70
2017-06-2614:301036.231036.521035.391035.72
2017-06-2614:001034.991036.591034.991036.37
2017-06-2613:301033.741035.311033.721034.84
2017-06-2613:001035.981035.981033.651033.73
2017-06-2612:301037.171037.551035.341036.13
2017-06-2612:00
2017-06-2611:301036.691036.691036.641036.64
2017-06-2611:001036.561037.671036.421036.69
2017-06-2610:301036.411036.751035.381036.27
2017-06-2610:001035.901037.751035.751036.29
2017-06-2609:301039.651040.031035.471035.90
2017-06-2609:001040.891042.081037.151039.56
2017-06-2315:001032.051032.161032.051032.16
2017-06-2314:301031.691033.031031.271033.03
2017-06-2314:001031.631031.971031.031031.69
2017-06-2313:301031.141031.641030.991031.42
2017-06-2313:001030.921031.631030.781031.13
2017-06-2312:301030.981031.721030.761031.16
2017-06-2312:00
2017-06-2311:301030.521030.521030.001030.00
2017-06-2311:001030.021031.201029.831030.65
2017-06-2310:301028.461030.391028.291030.02
2017-06-2310:001030.611032.251028.051028.32
2017-06-2309:301031.931032.251030.461031.04
2017-06-2309:001033.261034.641029.251031.93
2017-06-2215:001028.491028.491027.801027.80
2017-06-2214:301027.721028.891027.181028.13
2017-06-2214:001027.091027.971026.421027.74
2017-06-2213:301027.031027.381025.911027.09
2017-06-2213:001027.011027.421026.231026.88
2017-06-2212:301027.111028.231025.731027.13
2017-06-2212:00
2017-06-2211:301026.281026.361026.281026.36
2017-06-2211:001025.791026.961025.631026.08
2017-06-2210:301027.401027.581025.841025.94
2017-06-2210:001029.191029.751026.701027.54
2017-06-2209:301027.321031.991027.021029.19
2017-06-2209:001025.541028.601022.061027.46
2017-06-2115:001033.011033.021033.011033.02
2017-06-2114:301031.731033.221030.991033.22
2017-06-2114:001030.731032.341030.731031.81
2017-06-2113:301031.251031.641030.371030.74
2017-06-2113:001032.081032.841031.091031.25
2017-06-2112:301032.241033.331030.941032.08
2017-06-2112:00
2017-06-2111:301033.451033.581033.451033.58
2017-06-2111:001033.631034.141032.391033.12
2017-06-2110:301031.831034.671031.521033.63
2017-06-2110:001030.151033.101030.151031.69
2017-06-2109:301026.831030.791024.191030.00
2017-06-2109:001036.871037.171025.901026.83
2017-06-2015:001045.271045.271044.531044.53
2017-06-2014:301048.811048.851045.951045.95
2017-06-2014:001049.211050.571048.811048.81
2017-06-2013:301049.081049.711048.991049.17
2017-06-2013:001050.361050.421049.241049.30
2017-06-2012:301050.111051.141049.331050.35
2017-06-2012:00
2017-06-2011:301049.171049.501049.171049.50
2017-06-2011:001047.861049.841047.711049.28
2017-06-2010:301047.791049.521047.521047.85
2017-06-2010:001047.211048.251044.941047.94
2017-06-2009:301048.101049.181045.901047.21
2017-06-2009:001048.351051.761046.901047.72
2017-06-1915:001047.731047.731047.601047.60
2017-06-1914:301048.801049.311047.861048.58
2017-06-1914:001048.991049.661048.161048.94
2017-06-1913:301050.171051.061048.991048.99
2017-06-1913:001052.811053.721050.341050.47
2017-06-1912:301052.951054.911052.531052.81
2017-06-1912:00
2017-06-1911:301051.841051.991051.841051.99
2017-06-1911:001049.581052.061049.581051.76
2017-06-1910:301049.421051.311049.261049.55
2017-06-1910:001049.811050.661047.251049.28
2017-06-1909:301050.631052.891048.921049.57
2017-06-1909:001059.461059.601050.261051.38
2017-06-1615:001053.701053.701053.421053.42
2017-06-1614:301049.091052.181048.411052.18
2017-06-1614:001050.621050.651048.661049.23
2017-06-1613:301051.161052.141050.541050.63
2017-06-1613:001049.901051.521049.901051.16
2017-06-1612:301053.081053.741049.251049.90
2017-06-1612:00
2017-06-1611:301048.621048.621048.471048.47
2017-06-1611:001049.801049.801047.331048.24
2017-06-1610:301048.891050.761047.611049.65
2017-06-1610:001048.871049.571045.971049.04
2017-06-1609:301051.841053.431046.741048.72
2017-06-1609:001048.141054.921048.071051.84

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