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 
2017-11-2015:001307.751308.411307.751308.41
2017-11-2014:301315.841315.841307.481307.56
2017-11-2014:001309.791316.141309.791315.51
2017-11-2013:301314.711315.531310.141310.14
2017-11-2013:001313.251314.931310.671314.71
2017-11-2012:301315.411320.101313.001313.37
2017-11-2012:00
2017-11-2011:301316.481316.481316.241316.24
2017-11-2011:001318.231320.261315.651316.06
2017-11-2010:301319.751323.591317.121318.23
2017-11-2010:001323.021325.351317.631319.39
2017-11-2009:301320.441324.831319.691323.35
2017-11-2009:001321.261331.121319.711320.21
2017-11-1715:001320.531320.851320.531320.85
2017-11-1714:301323.951326.081321.081321.39
2017-11-1714:001327.351327.351320.711324.00
2017-11-1713:301327.641328.761324.321326.43
2017-11-1713:001327.041331.681325.571327.64
2017-11-1712:301329.621333.921327.401327.40
2017-11-1712:00
2017-11-1711:301326.361326.581326.361326.58
2017-11-1711:001336.761337.351324.801326.23
2017-11-1710:301341.221341.351333.921336.70
2017-11-1710:001337.221341.611335.911341.09
2017-11-1709:301336.551337.591331.471336.94
2017-11-1709:001333.181345.421330.961337.01
2017-11-1615:001315.331315.331314.521314.52
2017-11-1614:301315.161318.561313.021315.06
2017-11-1614:001318.991323.001313.231315.64
2017-11-1613:301309.881319.441308.631319.00
2017-11-1613:001300.091310.401300.091310.14
2017-11-1612:301297.411300.531295.751299.77
2017-11-1612:00
2017-11-1611:301302.251302.251301.391301.39
2017-11-1611:001303.441305.541299.851301.83
2017-11-1610:301293.811307.471293.281304.14
2017-11-1610:001295.731297.981292.001293.49
2017-11-1609:301298.291300.391294.441295.40
2017-11-1609:001303.211303.841296.941298.59
2017-11-1515:001316.171316.171315.231315.23
2017-11-1514:301318.361322.601314.941315.36
2017-11-1514:001315.321320.281314.671318.65
2017-11-1513:301321.281321.951315.751315.75
2017-11-1513:001318.721323.571318.431321.63
2017-11-1512:301328.531328.781313.521317.93
2017-11-1512:00
2017-11-1511:301330.721330.781330.721330.78
2017-11-1511:001330.701330.701324.851330.13
2017-11-1510:301336.471336.631330.591330.59
2017-11-1510:001335.101336.731330.821336.45
2017-11-1509:301339.631340.101331.041335.12
2017-11-1509:001355.981356.991339.081341.77
2017-11-1415:001370.451370.451370.031370.03
2017-11-1414:301377.541380.241371.521371.59
2017-11-1414:001381.511382.121376.891377.59
2017-11-1413:301389.711391.991380.711381.78
2017-11-1413:001386.791390.071384.721389.88
2017-11-1412:301386.261393.321385.561386.93
2017-11-1412:00
2017-11-1411:301385.241385.531385.241385.53
2017-11-1411:001383.991387.301383.141385.11
2017-11-1410:301380.861385.411380.861384.26
2017-11-1410:001384.681387.251379.501381.37
2017-11-1409:301388.951389.731381.481384.10
2017-11-1409:001376.131393.251376.131388.83
2017-11-1315:001397.061397.061396.291396.29
2017-11-1314:301406.371406.861396.331397.28
2017-11-1314:001397.581409.601397.581406.95
2017-11-1313:301396.331398.791394.801397.42
2017-11-1313:001395.881399.641393.431396.34
2017-11-1312:301393.971400.161393.071395.33
2017-11-1312:00
2017-11-1311:301396.071396.071395.471395.47
2017-11-1311:001394.741396.121392.181395.14
2017-11-1310:301396.541396.681390.701395.16
2017-11-1310:001396.111396.791383.501396.79
2017-11-1309:301396.831398.711392.751396.54
2017-11-1309:001393.471408.501392.781397.66
2017-11-1015:001378.731378.731377.981377.98
2017-11-1014:301373.291379.291372.791379.29
2017-11-1014:001368.901374.601366.121373.30
2017-11-1013:301372.171373.671361.121368.38
2017-11-1013:001341.101384.081341.101373.20
2017-11-1012:301337.861346.491336.151345.12
2017-11-1012:00
2017-11-1011:301334.351334.351333.951333.95
2017-11-1011:001333.061334.941329.631334.28
2017-11-1010:301334.871335.721332.101333.14
2017-11-1010:001332.571335.661329.941333.13
2017-11-1009:301331.651336.971322.891331.31
2017-11-1009:001311.501338.221311.501332.25
2017-11-0915:001322.721323.941322.721323.94
2017-11-0914:301311.441323.741305.031323.29
2017-11-0914:001328.151328.151311.131311.26
2017-11-0913:301336.071336.591323.791328.22
2017-11-0913:001340.171340.851336.181336.18
2017-11-0912:301333.961341.061333.541339.89
2017-11-0912:00
2017-11-0911:301339.061339.281339.061339.28
2017-11-0911:001331.351339.721330.191339.06
2017-11-0910:301324.631331.861323.891331.59
2017-11-0910:001319.181324.721318.521324.66
2017-11-0909:301321.821321.921317.211318.87
2017-11-0909:001330.081332.811318.201321.68
2017-11-0815:001345.461345.681345.461345.68
2017-11-0814:301338.821345.151338.821345.15
2017-11-0814:001337.071338.371334.431338.37
2017-11-0813:301333.241337.241332.231337.23
2017-11-0813:001336.951337.141332.441333.17
2017-11-0812:301330.761337.101330.761336.77
2017-11-0812:00
2017-11-0811:301332.111332.421332.111332.42
2017-11-0811:001335.621336.451331.221331.57
2017-11-0810:301334.641337.041334.051335.60
2017-11-0810:001330.321336.171330.191334.15
2017-11-0809:301329.571336.201328.081330.32
2017-11-0809:001333.111336.561327.441329.66
2017-11-0715:001350.091350.231350.091350.23
2017-11-0714:301345.131349.391344.571349.39
2017-11-0714:001342.031345.871342.031345.15
2017-11-0713:301342.331343.471340.431342.03
2017-11-0713:001343.191343.261340.191342.47
2017-11-0712:301340.011344.751339.601343.27
2017-11-0712:00
2017-11-0711:301338.161338.341338.161338.34
2017-11-0711:001336.931342.691336.551338.09
2017-11-0710:301334.331336.951334.091336.82
2017-11-0710:001329.311333.781326.981333.30
2017-11-0709:301322.711329.411322.171329.32
2017-11-0709:001325.941329.241322.371322.37
2017-11-0615:001312.951312.951312.491312.49
2017-11-0614:301314.011314.561312.201313.54
2017-11-0614:001310.131314.151309.661314.15
2017-11-0613:301310.821312.461309.411310.30
2017-11-0613:001313.411313.411305.961310.82
2017-11-0612:301310.271315.751310.271313.41
2017-11-0612:00
2017-11-0611:301308.661308.661307.691307.69
2017-11-0611:001309.361309.541306.491307.90
2017-11-0610:301308.681311.451308.331309.44
2017-11-0610:001311.911313.071308.681308.68
2017-11-0609:301303.251312.191302.721312.04
2017-11-0609:001313.161315.411301.851303.48
2017-11-0215:001305.651306.041305.651306.04
2017-11-0214:301307.731307.921305.341305.38
2017-11-0214:001307.141307.661304.281307.59
2017-11-0213:301307.831308.261304.371306.94
2017-11-0213:001307.101311.731306.961308.00
2017-11-0212:301304.411310.401304.411307.46
2017-11-0212:00
2017-11-0211:301304.161304.161304.071304.07
2017-11-0211:001302.281308.271302.281304.27
2017-11-0210:301302.821303.631301.721302.28
2017-11-0210:001297.021304.291297.021302.68
2017-11-0209:301293.791297.931292.811297.49
2017-11-0209:001293.321294.581289.391293.52
2017-11-0115:001294.481294.481293.821293.82
2017-11-0114:301291.161296.001290.611295.05
2017-11-0114:001292.621293.811291.031291.09
2017-11-0113:301295.271295.311292.091292.54
2017-11-0113:001289.831294.861289.791294.80
2017-11-0112:301289.671291.001287.871289.50
2017-11-0112:00
2017-11-0111:301292.691292.881292.691292.88
2017-11-0111:001297.771297.781292.521292.78
2017-11-0110:301289.581297.911289.581297.91
2017-11-0110:001284.661289.801283.691289.45
2017-11-0109:301286.121286.801281.971284.66
2017-11-0109:001268.841286.311268.841286.08
2017-10-3115:001254.701254.891254.701254.89
2017-10-3114:301255.741257.991254.971255.11
2017-10-3114:001259.431259.431255.601255.96
2017-10-3113:301257.871259.711257.171259.43
2017-10-3113:001258.371258.561255.871257.82
2017-10-3112:301262.491262.911257.801258.24
2017-10-3112:00
2017-10-3111:301262.991262.991262.981262.98
2017-10-3111:001267.381267.711262.901263.33
2017-10-3110:301266.711268.711266.511267.37
2017-10-3110:001268.671268.911265.881266.93
2017-10-3109:301264.401268.421261.841268.31
2017-10-3109:001261.621265.901258.431264.76
2017-10-3015:001274.821274.821274.741274.74
2017-10-3014:301272.821275.551272.291274.60
2017-10-3014:001275.651275.831272.841272.85
2017-10-3013:301277.981278.591275.521275.66
2017-10-3013:001276.181277.841275.661277.84
2017-10-3012:301277.281278.471275.741275.90
2017-10-3012:00
2017-10-3011:301275.211275.211274.931274.93
2017-10-3011:001276.781276.781270.711275.06
2017-10-3010:301279.591281.021276.371276.92
2017-10-3010:001281.191281.921278.541279.42
2017-10-3009:301281.511284.571281.191281.19
2017-10-3009:001277.581286.791275.891281.25
2017-10-2715:001270.781270.781270.091270.09
2017-10-2714:301265.431269.481265.431269.17
2017-10-2714:001264.571266.051263.141265.91
2017-10-2713:301263.791265.571262.601264.79
2017-10-2713:001264.211264.961261.971264.32
2017-10-2712:301259.491265.961259.491264.19
2017-10-2712:00
2017-10-2711:301259.131259.131258.881258.88
2017-10-2711:001260.131262.421259.101259.40
2017-10-2710:301258.911260.691258.201260.55
2017-10-2710:001257.101258.831255.741258.83
2017-10-2709:301257.451257.691253.341257.27
2017-10-2709:001257.421258.951251.001257.93
2017-10-2615:001255.851256.081255.851256.08
2017-10-2614:301255.431257.971254.931256.76
2017-10-2614:001253.251256.711252.701255.61
2017-10-2613:301247.451253.541247.191253.25
2017-10-2613:001245.221247.721244.701247.62
2017-10-2612:301239.261245.191237.291245.07
2017-10-2612:00
2017-10-2611:301238.561238.681238.561238.68
2017-10-2611:001236.291238.881236.291238.68
2017-10-2610:301233.471237.441232.371236.29
2017-10-2610:001234.401236.271232.741233.56
2017-10-2609:301227.491234.611227.491234.24
2017-10-2609:001221.111228.201219.601227.49
2017-10-2515:001232.141232.191232.141232.19
2017-10-2514:301229.911232.021227.851231.97
2017-10-2514:001232.631232.771228.011229.60
2017-10-2513:301232.441233.371231.901232.77
2017-10-2513:001230.431232.281229.601232.02
2017-10-2512:301234.301234.301230.341230.41
2017-10-2512:00
2017-10-2511:301236.031236.371236.031236.37
2017-10-2511:001231.571236.401231.461235.77
2017-10-2510:301230.271233.511230.171232.14
2017-10-2510:001228.561231.191227.791230.69
2017-10-2509:301233.551234.471228.021228.56
2017-10-2509:001237.861237.861230.891233.61
2017-10-2415:001234.391234.631234.391234.63
2017-10-2414:301231.431234.941231.061234.16
2017-10-2414:001231.331232.541229.721231.85
2017-10-2413:301230.211231.341228.451231.34
2017-10-2413:001231.141231.751228.131230.21
2017-10-2412:301230.001231.811227.971231.02
2017-10-2412:00
2017-10-2411:301231.501231.531231.501231.53
2017-10-2411:001233.161235.591231.191231.50
2017-10-2410:301229.521232.491228.951232.33
2017-10-2410:001227.391230.181227.391229.59
2017-10-2409:301220.601228.321220.181227.57
2017-10-2409:001222.181224.031217.681220.46
2017-10-2315:001225.451225.641225.451225.64
2017-10-2314:301227.501227.501225.241226.46
2017-10-2314:001228.851228.971226.161227.64
2017-10-2313:301228.701230.211228.211228.99
2017-10-2313:001227.921230.451227.921228.70
2017-10-2312:301225.671228.721224.701227.89
2017-10-2312:00
2017-10-2311:301225.561225.561225.531225.53
2017-10-2311:001223.491226.821223.161226.11
2017-10-2310:301223.081225.551222.451223.49
2017-10-2310:001224.381224.631222.821223.28
2017-10-2309:301225.151225.441221.881224.31
2017-10-2309:001225.861229.511223.521225.15
2017-10-2015:001219.961220.051219.961220.05
2017-10-2014:301221.561221.901219.531219.71
2017-10-2014:001220.091221.641218.991221.64
2017-10-2013:301218.951220.761218.051219.82
2017-10-2013:001222.381222.431219.051219.37
2017-10-2012:301220.531223.201219.541222.66
2017-10-2012:00
2017-10-2011:301221.861221.861221.371221.37
2017-10-2011:001220.951223.601220.871221.43
2017-10-2010:301216.921221.141216.921220.97
2017-10-2010:001217.461219.241216.151217.21
2017-10-2009:301210.851217.131210.851216.99
2017-10-2009:001211.501212.151208.751210.85
2017-10-1915:001216.611216.681216.611216.68
2017-10-1914:301220.851220.851215.191215.97
2017-10-1914:001221.981221.981220.191220.85
2017-10-1913:301224.451225.161221.081222.12
2017-10-1913:001220.681224.211220.311223.53
2017-10-1912:301222.091223.861220.801220.83
2017-10-1912:00
2017-10-1911:301223.661223.721223.661223.72
2017-10-1911:001223.571224.921223.101223.40
2017-10-1910:301222.461224.071221.431223.57
2017-10-1910:001223.831224.481222.231222.61
2017-10-1909:301225.971225.971221.981224.25
2017-10-1909:001224.621227.521222.541226.29
2017-10-1815:001227.961227.961227.791227.79
2017-10-1814:301226.741228.421225.251227.83
2017-10-1814:001224.551227.241224.211226.43
2017-10-1813:301226.321226.331222.881224.41
2017-10-1813:001225.291226.421224.661226.32
2017-10-1812:301226.861227.321224.631225.58
2017-10-1812:00
2017-10-1811:301225.361225.361224.581224.58
2017-10-1811:001226.551227.721224.611225.53
2017-10-1810:301225.261227.071223.701226.58
2017-10-1810:001223.251225.261221.901225.26
2017-10-1809:301229.411229.411223.331223.34
2017-10-1809:001228.471236.191228.471229.70
2017-10-1715:001218.581218.791218.581218.79
2017-10-1714:301217.021219.191216.701218.63
2017-10-1714:001216.161217.061215.031216.85
2017-10-1713:301219.581220.401216.441216.44
2017-10-1713:001217.661219.651217.451219.58
2017-10-1712:301212.561218.061211.961217.66
2017-10-1712:00
2017-10-1711:301211.461211.891211.461211.89
2017-10-1711:001209.831212.301209.151211.71
2017-10-1710:301211.671213.281209.591209.97
2017-10-1710:001213.271214.781211.021211.51
2017-10-1709:301216.621217.291211.201213.45
2017-10-1709:001226.431226.431216.681216.68
2017-10-1615:001220.391220.391219.981219.98
2017-10-1614:301220.031220.781216.581220.11
2017-10-1614:001222.151222.581219.061220.03
2017-10-1613:301222.471223.801222.131222.15
2017-10-1613:001221.921223.131220.381222.33
2017-10-1612:301227.231227.231221.751221.98
2017-10-1612:00
2017-10-1611:301227.691227.731227.691227.73
2017-10-1611:001225.121227.351224.371227.35
2017-10-1610:301223.701225.101220.671225.10
2017-10-1610:001227.861230.211223.341223.34
2017-10-1609:301223.171228.601223.061228.11
2017-10-1609:001218.051223.931214.931222.75

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。 

Twitter