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 
2017-01-2415:001111.111111.371111.111111.37
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
2017-01-1715:001085.401085.401085.201085.20
2017-01-1714:301086.371086.921083.761086.25
2017-01-1714:001087.011087.581084.801086.48
2017-01-1713:301090.191090.541086.501087.01
2017-01-1713:001093.131093.611089.251090.19
2017-01-1712:301094.281094.391091.801093.46
2017-01-1712:00
2017-01-1711:301095.761095.901095.761095.90
2017-01-1711:001097.061097.391094.791095.91
2017-01-1710:301095.541097.001095.361097.00
2017-01-1710:001089.481095.971089.481095.86
2017-01-1709:301092.321092.771087.951089.48
2017-01-1709:001100.681101.371090.421092.42
2017-01-1615:001100.941101.151100.941101.15
2017-01-1614:301101.271102.511100.271101.01
2017-01-1614:001101.071101.901099.791101.27
2017-01-1613:301099.111101.391099.061101.18
2017-01-1613:001099.031100.121097.301099.01
2017-01-1612:301099.451100.451098.411099.25
2017-01-1612:00
2017-01-1611:301102.001102.001102.001102.00
2017-01-1611:001099.791101.821099.341101.33
2017-01-1610:301103.851103.851099.411099.62
2017-01-1610:001113.611113.611103.331103.98
2017-01-1609:301112.761114.151111.851113.51
2017-01-1609:001111.921117.561111.921112.76
2017-01-1315:001117.251118.141117.251118.14
2017-01-1314:301115.671117.141114.601116.35
2017-01-1314:001114.821117.141114.221115.77
2017-01-1313:301115.681115.741113.761114.55
2017-01-1313:001118.211118.231114.431115.84
2017-01-1312:301118.321119.611117.211118.07
2017-01-1312:00
2017-01-1311:301116.721117.001116.721117.00
2017-01-1311:001118.611118.621115.681116.75
2017-01-1310:301113.051118.851113.051118.50
2017-01-1310:001112.351113.631111.331113.63
2017-01-1309:301111.251112.371107.811112.37
2017-01-1309:001102.141113.891100.861111.25
2017-01-1215:001105.841105.881105.841105.88
2017-01-1214:301104.701105.761103.551105.65
2017-01-1214:001101.371105.321101.231104.52
2017-01-1213:301100.991102.491100.161101.37
2017-01-1213:001100.221101.331098.001101.33
2017-01-1212:301105.961106.351099.141100.01
2017-01-1212:00
2017-01-1211:301107.151107.391107.151107.39
2017-01-1211:001109.441109.441106.031107.03
2017-01-1210:301106.351110.091104.261109.44
2017-01-1210:001104.281107.161102.281106.52
2017-01-1209:301103.761105.141099.371104.53
2017-01-1209:001100.951108.511100.951103.27
2017-01-1115:001083.621083.621083.361083.36
2017-01-1114:301083.511084.641082.271082.74
2017-01-1114:001088.481088.481083.311083.51
2017-01-1113:301089.501090.051087.631088.48
2017-01-1113:001089.591090.401089.001089.53
2017-01-1112:301088.611090.951088.551089.91
2017-01-1112:00
2017-01-1111:301089.221089.221089.201089.20
2017-01-1111:001090.341091.611089.081089.13
2017-01-1110:301089.741091.241087.501090.19
2017-01-1110:001081.411089.951081.261089.74
2017-01-1109:301077.751081.751077.751081.63
2017-01-1109:001071.931077.611068.311077.60
2017-01-1015:001073.931073.931073.651073.65
2017-01-1014:301073.971077.041073.971074.69
2017-01-1014:001077.231077.731073.801074.07
2017-01-1013:301075.131077.931074.111077.64
2017-01-1013:001074.391075.991074.391074.89
2017-01-1012:301079.081079.391074.581074.58
2017-01-1012:00
2017-01-1011:301082.231082.371082.231082.37
2017-01-1011:001083.021084.081081.991082.12
2017-01-1010:301080.081084.071079.571083.00
2017-01-1010:001078.761080.361077.701080.19
2017-01-1009:301081.741083.201078.001078.66
2017-01-1009:001079.391082.521078.261081.74
2017-01-0615:001086.131086.191086.131086.19
2017-01-0614:301084.071086.921083.191086.59
2017-01-0614:001080.581083.961080.581083.96
2017-01-0613:301079.611081.331078.661080.58
2017-01-0613:001082.061082.391079.671079.86
2017-01-0612:301079.601083.491079.601082.06
2017-01-0612:00
2017-01-0611:301080.971081.251080.971081.25
2017-01-0611:001081.881082.491080.661080.75
2017-01-0610:301079.841082.721079.841081.77
2017-01-0610:001078.311080.971077.521079.93
2017-01-0609:301078.171078.541075.961077.64
2017-01-0609:001077.211078.771075.711078.11
2017-01-0515:001089.591089.951089.591089.95
2017-01-0514:301085.881089.481085.391089.48
2017-01-0514:001082.611086.381082.221085.90
2017-01-0513:301079.911082.921079.851082.61
2017-01-0513:001076.371080.801075.421080.12
2017-01-0512:301077.121077.561075.111076.37
2017-01-0512:00
2017-01-0511:301079.331079.451079.331079.45
2017-01-0511:001079.661080.551078.901079.46
2017-01-0510:301080.051080.831078.561079.98
2017-01-0510:001078.761080.531077.781080.05
2017-01-0509:301075.991079.681075.191078.66
2017-01-0509:001077.841077.841072.161075.69
2017-01-0415:001085.091085.091085.071085.07
2017-01-0414:301086.821087.531083.301084.17
2017-01-0414:001087.651088.381085.851086.63
2017-01-0413:301088.591088.951086.631087.76
2017-01-0413:001086.511089.631086.511088.69
2017-01-0412:301084.001087.491083.411086.71
2017-01-0412:00
2017-01-0411:301086.691086.691086.311086.31
2017-01-0411:001085.731089.111084.511086.40
2017-01-0410:301083.781086.631082.801085.84
2017-01-0410:001084.081089.561083.891083.89
2017-01-0409:301077.521084.571077.461084.19
2017-01-0409:001057.611078.031057.611077.29
2016-12-3015:001052.321052.321051.901051.90
2016-12-3014:301053.151053.451051.101051.10
2016-12-3014:001053.141054.021052.181053.23
2016-12-3013:301053.781054.141052.511053.05
2016-12-3013:001053.321054.401051.641053.69
2016-12-3012:301056.001056.281051.901053.32
2016-12-3012:00
2016-12-3011:301054.971055.131054.971055.13
2016-12-3011:001055.991056.491053.901055.03
2016-12-3010:301052.331055.991052.331055.99
2016-12-3010:001051.351053.751051.241052.25
2016-12-3009:301049.281051.871048.131051.45
2016-12-3009:001046.121052.281045.101049.17
2016-12-2915:001053.261053.801053.261053.80
2016-12-2914:301052.101054.641052.101053.82
2016-12-2914:001054.231054.941052.101052.10
2016-12-2913:301053.471054.781052.201054.33
2016-12-2913:001052.461053.271051.011053.27
2016-12-2912:301047.511053.201047.511052.28
2016-12-2912:00
2016-12-2911:301047.391047.391047.281047.28
2016-12-2911:001048.711048.811046.201047.18
2016-12-2910:301046.871049.591046.681048.71
2016-12-2910:001052.821052.821045.551047.02
2016-12-2909:301054.361055.731051.281052.15
2016-12-2909:001056.471059.201049.851054.57
2016-12-2815:001064.861064.861064.601064.60
2016-12-2814:301063.661064.601062.441063.70
2016-12-2814:001065.871066.661063.301063.65
2016-12-2813:301067.921068.661065.871065.87
2016-12-2813:001069.701070.641067.791067.89
2016-12-2812:301068.901069.731067.101069.57
2016-12-2812:00
2016-12-2811:301069.111069.441069.111069.44
2016-12-2811:001070.501070.511067.871068.90
2016-12-2810:301065.901070.721065.591070.72
2016-12-2810:001068.701069.911065.211065.90
2016-12-2809:301062.171072.181061.341068.70
2016-12-2809:001058.891064.591058.111062.17
2016-12-2715:001064.031064.031063.951063.95
2016-12-2714:301062.931065.361061.271064.94
2016-12-2714:001063.131063.921061.971063.15
2016-12-2713:301064.951065.431061.981063.03
2016-12-2713:001068.411068.621065.321065.32
2016-12-2712:301068.401068.551067.091068.43
2016-12-2712:00
2016-12-2711:301068.321068.321067.731067.73
2016-12-2711:001070.021070.211068.441068.62
2016-12-2710:301069.841072.911069.621070.13
2016-12-2710:001073.111074.791069.381069.84
2016-12-2709:301069.191073.111067.921073.11
2016-12-2709:001057.241071.021057.241069.76
2016-12-2615:001061.891061.891061.671061.67
2016-12-2614:301061.901062.941061.201061.64
2016-12-2614:001058.711061.911058.681061.85
2016-12-2613:301063.191063.191058.421058.45
2016-12-2613:001062.191063.771062.081063.42
2016-12-2612:301065.571066.551062.071062.19
2016-12-2612:00
2016-12-2611:301064.051064.091064.051064.09
2016-12-2611:001063.671064.291062.751064.25
2016-12-2610:301065.911065.911062.991063.70
2016-12-2610:001069.811070.331065.911065.91
2016-12-2609:301072.531072.541069.611069.81
2016-12-2609:001074.981078.791072.041072.42
2016-12-2215:001076.611076.611076.331076.33
2016-12-2214:301073.831075.661073.261075.66
2016-12-2214:001075.561076.151073.381073.94
2016-12-2213:301077.511077.741075.371075.67
2016-12-2213:001075.771077.251074.891077.25
2016-12-2212:301073.711075.791072.731075.71
2016-12-2212:00
2016-12-2211:301074.301074.611074.301074.61
2016-12-2211:001074.681074.681073.291074.30
2016-12-2210:301073.601075.501072.891074.70
2016-12-2210:001071.811075.411071.701073.58
2016-12-2209:301067.141072.091066.671071.70
2016-12-2209:001071.321071.321063.551066.98
2016-12-2115:001069.951069.951069.721069.72
2016-12-2114:301069.131070.071067.711069.61
2016-12-2114:001068.461070.371068.041069.05
2016-12-2113:301071.041071.041065.371068.28
2016-12-2113:001071.171072.321070.531071.03
2016-12-2112:301070.491072.501068.291071.17
2016-12-2112:00
2016-12-2111:301070.231070.301070.231070.30
2016-12-2111:001070.841071.631069.101070.02
2016-12-2110:301070.341071.261069.821070.84
2016-12-2110:001070.301070.831068.461070.34
2016-12-2109:301071.571073.191070.201070.30
2016-12-2109:001062.751073.681062.661071.56
2016-12-2015:001067.361067.361067.231067.23
2016-12-2014:301063.721066.331063.421066.31
2016-12-2014:001061.611065.281061.261063.77
2016-12-2013:301061.511062.331060.331061.61
2016-12-2013:001061.861063.221060.041061.51
2016-12-2012:301067.441068.071059.541061.86
2016-12-2012:00
2016-12-2011:301066.791067.021066.791067.02
2016-12-2011:001068.001069.201066.681066.68
2016-12-2010:301068.501070.191067.421068.00
2016-12-2010:001070.481070.491067.951068.45
2016-12-2009:301067.921074.801067.921070.25
2016-12-2009:001074.061076.051066.151067.71
2016-12-1915:001078.011078.011077.791077.79
2016-12-1914:301077.971079.471077.661078.15
2016-12-1914:001078.431078.591076.821078.20
2016-12-1913:301078.441079.711078.241078.34
2016-12-1913:001078.021078.581076.091078.22
2016-12-1912:301078.291078.831076.531077.70
2016-12-1912:00
2016-12-1911:301080.731080.731080.701080.70
2016-12-1911:001077.401080.511076.961080.49
2016-12-1910:301074.631078.171074.231077.59
2016-12-1910:001073.711076.611073.711074.63
2016-12-1909:301075.201076.251073.521073.71
2016-12-1909:001079.061082.481074.021075.12
2016-12-1615:001080.431080.431079.911079.91
2016-12-1614:301078.791082.031078.331082.03
2016-12-1614:001077.421078.901077.091078.56
2016-12-1613:301078.681078.681076.831077.42
2016-12-1613:001079.011079.971078.661078.76
2016-12-1612:301078.841080.801076.161079.01
2016-12-1612:00
2016-12-1611:301078.561078.731078.561078.73
2016-12-1611:001075.601078.441075.551078.18
2016-12-1610:301073.801076.611073.521075.72
2016-12-1610:001076.671079.641072.931073.59
2016-12-1609:301073.501075.601072.571075.60
2016-12-1609:001074.061078.981073.301073.30
2016-12-1515:001070.901071.061070.901071.06
2016-12-1514:301071.631072.351068.681070.44
2016-12-1514:001071.311073.211070.671071.63
2016-12-1513:301069.481071.641069.051071.20
2016-12-1513:001065.671070.261064.921069.27
2016-12-1512:301069.191070.641064.031065.77
2016-12-1512:00
2016-12-1511:301069.511069.751069.511069.75
2016-12-1511:001072.551072.551066.951070.04
2016-12-1510:301073.031076.571072.451072.45
2016-12-1510:001078.691081.721072.821072.82
2016-12-1509:301082.791083.811076.721077.94
2016-12-1509:001083.731086.201081.161082.88

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