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 
2017-05-2615:001056.201056.201056.151056.15
2017-05-2614:301055.561056.701054.841056.31
2017-05-2614:001057.001057.001053.921055.69
2017-05-2613:301057.491057.791056.641057.00
2017-05-2613:001057.331057.341055.281057.29
2017-05-2612:301056.201057.361055.471057.33
2017-05-2612:00
2017-05-2611:301057.811058.391057.811058.39
2017-05-2611:001058.211058.591057.321057.95
2017-05-2610:301057.811059.751057.601058.21
2017-05-2610:001056.531059.011055.791057.52
2017-05-2609:301055.631057.761055.161056.36
2017-05-2609:001059.691059.691052.741055.86
2017-05-2515:001060.361060.501060.361060.50
2017-05-2514:301063.851064.421061.561062.27
2017-05-2514:001065.571065.991063.101063.79
2017-05-2513:301064.141066.301064.081065.72
2017-05-2513:001064.831065.511063.731063.99
2017-05-2512:301065.291068.201064.701065.58
2017-05-2512:00
2017-05-2511:301065.391065.751065.391065.75
2017-05-2511:001061.751065.301061.421065.10
2017-05-2510:301061.191065.321061.191061.90
2017-05-2510:001059.001060.741058.351060.74
2017-05-2509:301059.201060.721058.621058.76
2017-05-2509:001061.001061.701056.991059.18
2017-05-2415:001067.071067.071066.531066.53
2017-05-2414:301066.371066.731065.381066.32
2017-05-2414:001065.541067.191065.541066.52
2017-05-2413:301065.131066.991064.591065.54
2017-05-2413:001066.101066.671064.361065.13
2017-05-2412:301064.131067.181063.381065.62
2017-05-2412:00
2017-05-2411:301063.311063.891063.311063.89
2017-05-2411:001063.231063.601061.151063.60
2017-05-2410:301064.901065.501063.231063.23
2017-05-2410:001064.781066.431063.551064.90
2017-05-2409:301067.211067.421062.341064.78
2017-05-2409:001070.191072.081066.331067.29
2017-05-2315:001058.531058.551058.531058.55
2017-05-2314:301062.771062.771058.191059.23
2017-05-2314:001063.591063.591061.941062.68
2017-05-2313:301064.841064.841062.921063.73
2017-05-2313:001065.981066.121064.501064.84
2017-05-2312:301065.771067.561064.981065.81
2017-05-2312:00
2017-05-2311:301065.191065.191065.071065.07
2017-05-2311:001067.051068.521065.041065.04
2017-05-2310:301071.681072.081066.911067.05
2017-05-2310:001075.821076.141070.761071.83
2017-05-2309:301072.811076.971071.791075.82
2017-05-2309:001072.981073.081068.801071.93
2017-05-2215:001078.501078.501078.001078.00
2017-05-2214:301074.711080.001074.571078.98
2017-05-2214:001075.861076.201073.941074.57
2017-05-2213:301075.571078.051075.491076.01
2017-05-2213:001078.041078.241075.481075.57
2017-05-2212:301080.611080.791076.811078.28
2017-05-2212:00
2017-05-2211:301074.881074.881074.871074.87
2017-05-2211:001072.941077.341072.501074.75
2017-05-2210:301076.321077.431072.941073.03
2017-05-2210:001075.581078.741074.111076.76
2017-05-2209:301078.631080.781075.001075.41
2017-05-2209:001083.371083.671076.971079.00
2017-05-1915:001070.531070.531070.361070.36
2017-05-1914:301076.121076.121071.701071.70
2017-05-1914:001072.281076.091072.281076.09
2017-05-1913:301073.821074.391072.281072.28
2017-05-1913:001073.011074.401072.651073.60
2017-05-1912:301067.541074.581066.921073.62
2017-05-1912:00
2017-05-1911:301065.991066.081065.991066.08
2017-05-1911:001067.711068.121065.181065.84
2017-05-1910:301065.241068.411065.071067.86
2017-05-1910:001067.541068.421064.651065.30
2017-05-1909:301070.531073.321067.471068.18
2017-05-1909:001078.641078.641068.011070.06
2017-05-1815:001068.821068.821068.731068.73
2017-05-1814:301069.851070.121068.401069.04
2017-05-1814:001066.341070.441066.231069.90
2017-05-1813:301065.741067.141065.061067.14
2017-05-1813:001064.131065.751063.711065.74
2017-05-1812:301071.711071.711063.861064.37
2017-05-1812:00
2017-05-1811:301072.521072.521072.351072.35
2017-05-1811:001071.761072.711071.221072.58
2017-05-1810:301068.531072.071068.531071.70
2017-05-1810:001071.521071.521066.881068.53
2017-05-1809:301076.661077.451070.351071.23
2017-05-1809:001077.781080.481074.841076.52
2017-05-1715:001098.291098.751098.291098.75
2017-05-1714:301100.261100.711095.771098.07
2017-05-1714:001098.651100.221097.871100.22
2017-05-1713:301100.701102.071098.521098.70
2017-05-1713:001101.071103.011100.411100.56
2017-05-1712:301105.091105.091100.821101.07
2017-05-1712:00
2017-05-1711:301106.911107.051106.911107.05
2017-05-1711:001107.741109.641106.751106.77
2017-05-1710:301109.861110.641107.301107.45
2017-05-1710:001115.131115.131109.451109.89
2017-05-1709:301115.671115.731112.321115.11
2017-05-1709:001128.811132.421115.241115.29
2017-05-1615:001134.631134.631134.491134.49
2017-05-1614:301132.791134.941131.671134.85
2017-05-1614:001132.961132.961130.941132.80
2017-05-1613:301132.561132.871130.341132.87
2017-05-1613:001132.551134.161132.191132.33
2017-05-1612:301131.641134.031130.521132.55
2017-05-1612:00
2017-05-1611:301128.611128.611128.541128.54
2017-05-1611:001132.521134.411128.981128.98
2017-05-1610:301131.461133.871130.961132.52
2017-05-1610:001133.461133.701131.001131.44
2017-05-1609:301137.021137.221133.261133.44
2017-05-1609:001135.991137.831131.231137.45
2017-05-1515:001120.791120.791120.691120.69
2017-05-1514:301118.681121.031116.391120.46
2017-05-1514:001115.251118.931115.251118.83
2017-05-1513:301116.361118.211115.011115.25
2017-05-1513:001116.831117.861115.621116.07
2017-05-1512:301110.151119.171110.121116.68
2017-05-1512:00
2017-05-1511:301107.821108.361107.821108.36
2017-05-1511:001106.981109.271106.771107.97
2017-05-1510:301107.851108.771106.211107.21
2017-05-1510:001103.201108.671102.961108.00
2017-05-1509:301111.601111.651102.141103.20
2017-05-1509:001131.411134.351106.981112.29
2017-05-1215:001144.271144.271144.091144.09
2017-05-1214:301137.511143.801137.511143.80
2017-05-1214:001136.861143.361132.741137.66
2017-05-1213:301144.251144.421137.061137.06
2017-05-1213:001115.541163.731115.541144.24
2017-05-1212:301114.131118.971112.871115.24
2017-05-1212:00
2017-05-1211:301114.741115.481114.741115.48
2017-05-1211:001114.751116.791112.661114.18
2017-05-1210:301119.791120.601114.341114.34
2017-05-1210:001122.351126.581119.481119.79
2017-05-1209:301119.121124.441118.531122.38
2017-05-1209:001115.191126.701112.631118.29
2017-05-1115:001122.001122.001121.561121.56
2017-05-1114:301125.791126.811120.901122.18
2017-05-1114:001125.531127.391125.531125.80
2017-05-1113:301125.651126.661124.851125.90
2017-05-1113:001124.241126.121124.121125.79
2017-05-1112:301125.711126.861124.101124.10
2017-05-1112:00
2017-05-1111:301125.921126.551125.921126.55
2017-05-1111:001126.281127.211125.161126.15
2017-05-1110:301123.951126.121122.511126.12
2017-05-1110:001120.461124.101120.461124.10
2017-05-1109:301126.571128.021119.961120.60
2017-05-1109:001133.181133.181124.291126.72
2017-05-1015:001130.471130.471130.391130.39
2017-05-1014:301131.581132.931130.541131.61
2017-05-1014:001128.051131.871127.901131.72
2017-05-1013:301123.181128.801123.181128.05
2017-05-1013:001125.401125.401123.061123.27
2017-05-1012:301124.091128.461124.091125.40
2017-05-1012:00
2017-05-1011:301126.931126.931126.611126.61
2017-05-1011:001122.461127.411122.451127.13
2017-05-1010:301124.871125.161121.341122.54
2017-05-1010:001125.681127.971124.621125.01
2017-05-1009:301125.851128.141124.661126.12
2017-05-1009:001124.651128.271117.971125.70
2017-05-0915:001128.451128.691128.451128.69
2017-05-0914:301129.051130.131126.611128.08
2017-05-0914:001132.501133.971128.371128.38
2017-05-0913:301131.521133.531131.311132.74
2017-05-0913:001131.551133.161130.401131.59
2017-05-0912:301135.851136.741129.291131.31
2017-05-0912:00
2017-05-0911:301137.321137.641137.321137.64
2017-05-0911:001129.741138.361129.651137.11
2017-05-0910:301119.781133.911119.621129.68
2017-05-0910:001122.911123.411119.671119.78
2017-05-0909:301125.161126.341122.361122.84
2017-05-0909:001121.521128.731120.161124.89
2017-05-0815:001125.971126.121125.971126.12
2017-05-0814:301127.711128.111124.691125.85
2017-05-0814:001123.991128.381123.661127.71
2017-05-0813:301122.331125.051121.971123.82
2017-05-0813:001121.441122.571120.711122.20
2017-05-0812:301122.661124.131119.791121.77
2017-05-0812:00
2017-05-0811:301121.781121.991121.781121.99
2017-05-0811:001121.501122.791120.231122.13
2017-05-0810:301124.741124.881120.121121.47
2017-05-0810:001126.281127.071123.741124.62
2017-05-0809:301120.311127.311119.141126.31
2017-05-0809:001110.781119.961109.471119.29
2017-05-0215:001094.781094.781094.381094.38
2017-05-0214:301095.511095.981094.171094.81
2017-05-0214:001094.381096.281094.381095.57
2017-05-0213:301095.621096.041092.321094.38
2017-05-0213:001093.561095.961093.561095.62
2017-05-0212:301090.761096.271090.761093.56
2017-05-0212:00
2017-05-0211:301088.951089.261088.951089.26
2017-05-0211:001086.461089.531086.461088.98
2017-05-0210:301089.431089.681086.201086.55
2017-05-0210:001088.251090.361088.071088.58
2017-05-0209:301079.731088.231079.731088.18
2017-05-0209:001076.281083.541074.551079.88
2017-05-0115:001074.711075.031074.711075.03
2017-05-0114:301075.841076.941074.891074.89
2017-05-0114:001075.631077.181075.041075.96
2017-05-0113:301073.801075.991073.571075.63
2017-05-0113:001072.391074.111072.391073.80
2017-05-0112:301074.671074.671071.851072.61
2017-05-0112:00
2017-05-0111:301074.651074.761074.651074.76
2017-05-0111:001072.671074.391072.061074.39
2017-05-0110:301071.811074.271070.861072.67
2017-05-0110:001076.881077.311070.731071.81
2017-05-0109:301073.981077.941073.711076.85
2017-05-0109:001080.401080.401072.591074.37
2017-04-2815:001089.581089.581089.141089.14
2017-04-2814:301088.551090.981088.351090.18
2017-04-2814:001088.221089.891087.391088.55
2017-04-2813:301087.301088.781087.101088.22
2017-04-2813:001086.961088.201086.301087.01
2017-04-2812:301092.851094.291086.391087.11
2017-04-2812:00
2017-04-2811:301091.131091.931091.131091.93
2017-04-2811:001088.521091.501087.611091.27
2017-04-2810:301090.601090.831087.141088.52
2017-04-2810:001089.441091.961088.921090.75
2017-04-2809:301090.791091.891088.161089.30
2017-04-2809:001089.191099.621089.191090.71
2017-04-2715:001085.481085.601085.481085.60
2017-04-2714:301085.951087.351084.371086.79
2017-04-2714:001084.961086.921084.391085.96
2017-04-2713:301084.981085.531083.541085.08
2017-04-2713:001080.991085.771080.991084.99
2017-04-2712:301081.841081.841075.761081.13
2017-04-2712:00
2017-04-2711:301079.871079.871079.811079.81
2017-04-2711:001080.181080.791078.311079.61
2017-04-2710:301078.651080.951077.601079.77
2017-04-2710:001076.301080.181076.211078.50
2017-04-2709:301070.261078.171068.911076.45
2017-04-2709:001085.341085.341070.301070.40
2017-04-2615:001085.811085.861085.811085.86
2017-04-2614:301083.721085.871083.431085.09
2017-04-2614:001084.981086.611083.141083.58
2017-04-2613:301084.361085.121083.091084.86
2017-04-2613:001084.921086.091082.921083.79
2017-04-2612:301084.591085.041081.281084.92
2017-04-2612:00
2017-04-2611:301083.561083.791083.561083.79
2017-04-2611:001086.291086.381083.271083.42
2017-04-2610:301087.951088.061082.901086.29
2017-04-2610:001086.581088.751086.391088.00
2017-04-2609:301080.421086.621078.751086.50
2017-04-2609:001074.061083.281073.321080.55
2017-04-2515:001058.401058.401058.271058.27
2017-04-2514:301059.471061.171058.051058.93
2017-04-2514:001058.501060.501058.501059.26
2017-04-2513:301061.191061.361057.761058.21
2017-04-2513:001060.581061.751060.151061.24
2017-04-2512:301063.651064.611059.901060.58
2017-04-2512:00
2017-04-2511:301061.871061.981061.871061.98
2017-04-2511:001057.621062.541057.451061.42
2017-04-2510:301059.271060.581056.711057.47
2017-04-2510:001059.301063.031056.691059.13
2017-04-2509:301058.231059.861054.781059.18
2017-04-2509:001054.031062.861054.031058.06
2017-04-2415:001051.121051.121051.121051.12
2017-04-2414:301052.961054.491051.671051.67
2017-04-2414:001054.121055.191052.631052.67
2017-04-2413:301054.401055.271054.011054.41
2017-04-2413:001055.041055.931053.591054.40
2017-04-2412:301056.221056.531053.421055.04
2017-04-2412:00
2017-04-2411:301053.451053.451053.431053.43
2017-04-2411:001051.891053.961051.741053.11
2017-04-2410:301054.541054.541050.481051.89
2017-04-2410:001053.131056.001052.671054.54
2017-04-2409:301052.571055.281051.731053.05
2017-04-2409:001062.971066.871050.231052.04
2017-04-2115:001054.401054.781054.401054.78
2017-04-2114:301058.271058.271054.611055.49
2017-04-2114:001056.321059.601054.731057.98
2017-04-2113:301051.071056.271050.931056.27
2017-04-2113:001053.381053.641050.121051.07
2017-04-2112:301053.181056.431052.721053.38
2017-04-2112:00
2017-04-2111:301054.211054.211054.171054.17
2017-04-2111:001050.511054.611050.141053.95
2017-04-2110:301050.321051.411049.971050.37
2017-04-2110:001049.461051.351048.441050.17
2017-04-2109:301049.931052.601048.721049.75
2017-04-2109:001054.471062.251048.951049.93
2017-04-2015:001040.921040.921040.581040.58
2017-04-2014:301046.181046.181038.791039.78
2017-04-2014:001050.481050.501044.651046.33
2017-04-2013:301049.381051.131049.041050.33
2017-04-2013:001049.251050.661048.611049.38
2017-04-2012:301052.381052.971048.041049.25
2017-04-2012:00
2017-04-2011:301052.151052.561052.151052.56
2017-04-2011:001056.141056.141051.211051.85
2017-04-2010:301053.771058.091053.321056.14
2017-04-2010:001053.841054.301052.211053.77
2017-04-2009:301051.091055.471051.091054.11
2017-04-2009:001048.971051.501033.571050.33
2017-04-1915:001066.131066.331066.131066.33
2017-04-1914:301069.101069.101066.521066.52
2017-04-1914:001068.921070.671066.771068.96
2017-04-1913:301066.741070.201066.561068.40
2017-04-1913:001067.561067.561064.871066.97
2017-04-1912:301065.231068.491061.391067.41
2017-04-1912:00
2017-04-1911:301062.811062.841062.811062.84
2017-04-1911:001061.791064.621061.791062.52
2017-04-1910:301062.191062.451059.421061.94
2017-04-1910:001067.961068.781062.071062.07
2017-04-1909:301060.181068.601060.181067.52
2017-04-1909:001068.341069.641059.751060.79

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