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 
2017-03-2915:001154.921155.111154.921155.11
2017-03-2914:301154.331159.781154.261155.34
2017-03-2914:001153.611154.331152.481153.89
2017-03-2913:301152.731153.881151.471153.32
2017-03-2913:001152.181154.621151.891152.41
2017-03-2912:301154.011155.111151.691152.09
2017-03-2912:00
2017-03-2911:301155.531155.531155.071155.07
2017-03-2911:001156.391157.321153.531155.46
2017-03-2910:301153.391157.311152.621156.51
2017-03-2910:001146.741154.261146.741153.39
2017-03-2909:301154.541154.541145.301146.44
2017-03-2909:001140.281155.211140.121154.10
2017-03-2815:001135.301135.301134.921134.92
2017-03-2814:301141.831142.361136.071139.36
2017-03-2814:001146.571147.861140.551141.72
2017-03-2813:301149.181149.671146.461146.46
2017-03-2813:001150.981152.541148.811149.62
2017-03-2812:301161.371161.371149.231150.71
2017-03-2812:00
2017-03-2811:301163.451163.611163.451163.61
2017-03-2811:001159.081163.981158.651163.55
2017-03-2810:301159.881160.851158.321158.97
2017-03-2810:001161.731162.801158.391159.77
2017-03-2809:301163.971166.051159.791161.62
2017-03-2809:001151.841164.141150.931163.96
2017-03-2715:001137.891138.271137.891138.27
2017-03-2714:301142.411142.751138.571138.57
2017-03-2714:001143.931144.011142.361142.41
2017-03-2713:301142.721144.301142.061143.82
2017-03-2713:001141.231143.131141.231142.50
2017-03-2712:301144.141144.631141.231141.45
2017-03-2712:00
2017-03-2711:301143.741143.911143.741143.91
2017-03-2711:001139.171144.901139.171143.71
2017-03-2710:301136.711140.831136.711139.17
2017-03-2710:001140.811141.031135.531137.04
2017-03-2709:301145.901145.901140.701140.70
2017-03-2709:001146.591148.011143.491145.90
2017-03-2415:001157.221157.391157.221157.39
2017-03-2414:301162.191162.191156.741156.74
2017-03-2414:001160.721162.301160.611162.30
2017-03-2413:301161.251161.681160.171160.88
2017-03-2413:001161.791162.751160.951161.03
2017-03-2412:301164.801164.931158.581161.79
2017-03-2412:00
2017-03-2411:301165.891166.241165.891166.24
2017-03-2411:001162.701166.221162.701166.22
2017-03-2410:301165.201166.731162.401162.79
2017-03-2410:001165.191166.301163.251165.20
2017-03-2409:301163.811165.831162.621165.69
2017-03-2409:001165.551165.551158.851163.86
2017-03-2315:001162.031162.131162.031162.13
2017-03-2314:301158.561161.791158.451161.79
2017-03-2314:001156.981159.491156.681158.67
2017-03-2313:301159.621160.591156.071157.01
2017-03-2313:001160.821161.151156.621159.65
2017-03-2312:301160.951163.401159.701160.82
2017-03-2312:00
2017-03-2311:301161.591161.591161.411161.41
2017-03-2311:001155.781161.751155.781161.70
2017-03-2310:301156.831158.571155.371155.90
2017-03-2310:001155.531161.751154.911156.83
2017-03-2309:301151.791156.471149.761155.42
2017-03-2309:001139.481155.531139.281152.12
2017-03-2215:001146.941146.941146.391146.39
2017-03-2214:301150.321150.741145.461148.04
2017-03-2214:001155.031155.231150.191150.19
2017-03-2213:301152.691156.751152.171154.67
2017-03-2213:001155.511155.591152.631152.69
2017-03-2212:301152.531155.671150.911155.51
2017-03-2212:00
2017-03-2211:301150.161150.241150.161150.24
2017-03-2211:001151.411151.601148.371150.35
2017-03-2210:301153.111153.521150.151151.18
2017-03-2210:001153.011153.781151.451153.11
2017-03-2209:301152.891153.221147.691152.68
2017-03-2209:001145.661152.051138.371152.05
2017-03-2115:001165.351165.351164.931164.93
2017-03-2114:301164.111167.051163.771165.79
2017-03-2114:001161.871163.791161.761163.68
2017-03-2113:301160.681162.521159.831161.76
2017-03-2113:001163.131163.641160.681160.68
2017-03-2112:301164.311164.961161.561163.13
2017-03-2112:00
2017-03-2111:301164.021164.371164.021164.37
2017-03-2111:001169.011170.051163.431164.08
2017-03-2110:301170.921172.231168.511169.12
2017-03-2110:001170.161171.841168.491170.69
2017-03-2109:301173.411173.411168.941170.52
2017-03-2109:001158.871174.441158.111173.44
2017-03-1715:001173.191174.211173.191174.21
2017-03-1714:301173.751174.301169.671172.18
2017-03-1714:001175.171175.391173.641173.98
2017-03-1713:301176.151176.671175.061175.17
2017-03-1713:001178.091178.091175.261176.26
2017-03-1712:301177.361179.601177.361178.21
2017-03-1712:00
2017-03-1711:301177.191177.211177.191177.21
2017-03-1711:001178.851179.601177.361177.41
2017-03-1710:301179.921180.771177.601178.85
2017-03-1710:001181.001181.251178.641179.89
2017-03-1709:301180.401183.151178.421180.89
2017-03-1709:001178.481181.181176.501179.72
2017-03-1615:001188.941188.941188.541188.54
2017-03-1614:301186.691188.811186.581188.55
2017-03-1614:001191.031191.251186.691186.69
2017-03-1613:301189.471191.351189.271191.19
2017-03-1613:001190.341190.791188.991189.39
2017-03-1612:301190.291191.531189.871190.44
2017-03-1612:00
2017-03-1611:301190.601190.941190.601190.94
2017-03-1611:001190.941191.201189.261190.59
2017-03-1610:301193.781194.131191.061191.17
2017-03-1610:001190.631197.011190.281193.78
2017-03-1609:301194.471194.831189.351190.86
2017-03-1609:001185.281195.711185.281194.64
2017-03-1515:001178.821178.821178.811178.81
2017-03-1514:301181.061182.171178.651178.65
2017-03-1514:001179.331181.171179.051181.09
2017-03-1513:301177.661179.961177.661179.36
2017-03-1513:001179.511179.511177.201177.74
2017-03-1512:301183.901183.901178.141179.45
2017-03-1512:00
2017-03-1511:301182.281182.891182.281182.89
2017-03-1511:001182.561182.671181.801182.11
2017-03-1510:301183.181184.031182.221182.56
2017-03-1510:001185.171185.481181.361183.28
2017-03-1509:301185.601188.381184.951184.95
2017-03-1509:001196.171196.171184.071185.60
2017-03-1415:001201.291201.291200.881200.88
2017-03-1414:301199.151201.961198.641201.47
2017-03-1414:001201.471201.471198.521199.15
2017-03-1413:301200.371202.121200.351201.24
2017-03-1413:001201.511202.121199.461200.58
2017-03-1412:301201.311202.091198.091201.74
2017-03-1412:00
2017-03-1411:301201.891201.891201.651201.65
2017-03-1411:001200.251202.641199.851201.91
2017-03-1410:301199.361201.501198.701200.25
2017-03-1410:001199.191200.931199.061199.36
2017-03-1409:301200.071201.151197.991199.19
2017-03-1409:001195.461201.491194.591200.06
2017-03-1315:001189.011189.041189.011189.04
2017-03-1314:301187.331188.771187.291188.05
2017-03-1314:001187.431188.391186.811187.33
2017-03-1313:301186.111188.331185.971187.31
2017-03-1313:001186.381186.631185.351186.19
2017-03-1312:301189.271189.271185.241186.58
2017-03-1312:00
2017-03-1311:301190.621191.011190.621191.01
2017-03-1311:001189.211191.351189.211190.31
2017-03-1310:301190.931191.531187.291189.44
2017-03-1310:001186.231191.211185.181190.91
2017-03-1309:301183.641186.231180.831186.23
2017-03-1309:001181.461185.231179.961183.53
2017-03-1015:001194.801194.801194.181194.18
2017-03-1014:301194.221194.501191.991194.50
2017-03-1014:001193.951195.541191.731194.25
2017-03-1013:301189.951193.931189.951193.93
2017-03-1013:001190.521190.891189.201189.95
2017-03-1012:301186.411191.891186.061190.62
2017-03-1012:00
2017-03-1011:301186.121186.121186.101186.10
2017-03-1011:001187.961188.411185.461186.23
2017-03-1010:301189.361190.211187.871187.96
2017-03-1010:001194.071194.071189.861190.22
2017-03-1009:301191.521195.171189.711194.07
2017-03-1009:001200.121200.781190.811191.82
2017-03-0915:001188.411188.411188.371188.37
2017-03-0914:301186.431188.631186.431188.07
2017-03-0914:001187.171188.141186.431186.43
2017-03-0913:301189.021189.351186.821187.17
2017-03-0913:001185.651189.181185.651188.58
2017-03-0912:301186.741186.741182.341185.64
2017-03-0912:00
2017-03-0911:301185.811185.811185.741185.74
2017-03-0911:001187.591188.641185.571185.57
2017-03-0910:301190.271192.051187.191187.19
2017-03-0910:001196.471196.551188.411190.27
2017-03-0909:301191.981198.241191.981196.68
2017-03-0909:001184.631192.011180.971192.01
2017-03-0815:001193.181193.341193.181193.34
2017-03-0814:301194.261194.261191.541192.42
2017-03-0814:001195.511195.541192.661194.16
2017-03-0813:301192.981195.621192.981195.51
2017-03-0813:001192.091193.411191.731192.82
2017-03-0812:301191.971192.681190.961192.09
2017-03-0812:00
2017-03-0811:301194.361194.591194.361194.59
2017-03-0811:001193.421195.231193.161194.25
2017-03-0810:301190.981193.811190.301193.65
2017-03-0810:001193.611193.611190.501190.98
2017-03-0809:301192.751194.431191.141193.61
2017-03-0809:001192.101193.101186.321192.75
2017-03-0715:001197.331197.411197.331197.41
2017-03-0714:301190.711198.411190.711196.68
2017-03-0714:001195.731196.061190.801190.92
2017-03-0713:301194.591196.141194.371195.84
2017-03-0713:001195.141195.141193.481194.70
2017-03-0712:301195.601196.251193.961195.14
2017-03-0712:00
2017-03-0711:301197.731198.041197.731198.04
2017-03-0711:001204.961205.741197.711197.75
2017-03-0710:301205.131206.441203.111204.96
2017-03-0710:001193.131205.241193.011205.00
2017-03-0709:301190.801193.341190.591192.69
2017-03-0709:001193.361195.751190.731190.82
2017-03-0615:001175.681175.851175.681175.85
2017-03-0614:301175.021177.031174.571175.82
2017-03-0614:001173.901175.481173.421175.02
2017-03-0613:301175.131175.131172.791173.96
2017-03-0613:001176.871177.311175.131175.13
2017-03-0612:301170.111181.391170.111176.64
2017-03-0612:00
2017-03-0611:301170.481170.481170.071170.07
2017-03-0611:001172.581172.581170.281170.80
2017-03-0610:301170.771172.501170.501172.48
2017-03-0610:001161.311170.921161.041170.77
2017-03-0609:301157.521163.011157.461161.31
2017-03-0609:001156.181159.941154.301157.20
2017-03-0315:001151.121151.331151.121151.33
2017-03-0314:301148.811151.731147.201151.43
2017-03-0314:001146.941149.811146.821148.67
2017-03-0313:301147.551147.551146.301146.94
2017-03-0313:001147.281149.351147.101147.80
2017-03-0312:301151.961151.961146.451147.28
2017-03-0312:00
2017-03-0311:301154.371154.531154.371154.53
2017-03-0311:001154.731155.601153.831154.32
2017-03-0310:301153.831156.381153.261154.73
2017-03-0310:001155.051155.151153.191153.74
2017-03-0309:301158.031159.751155.711155.71
2017-03-0309:001161.141168.211157.521158.00
2017-03-0215:001172.981172.981172.441172.44
2017-03-0214:301174.501175.241172.261172.54
2017-03-0214:001175.091175.891173.271174.41
2017-03-0213:301173.601175.411173.081174.98
2017-03-0213:001171.741174.471171.741173.60
2017-03-0212:301172.551174.001171.491171.68
2017-03-0212:00
2017-03-0211:301173.041173.181173.041173.18
2017-03-0211:001173.381175.111172.011173.23
2017-03-0210:301172.731175.391172.731173.46
2017-03-0210:001175.101176.011171.631172.73
2017-03-0209:301175.041177.771174.661174.99
2017-03-0209:001175.331179.181173.291175.11
2017-03-0115:001163.641163.641163.341163.34
2017-03-0114:301164.471164.471161.001163.61
2017-03-0114:001161.731164.571160.571164.47
2017-03-0113:301159.581164.491159.581161.95
2017-03-0113:001160.441162.111158.821159.58
2017-03-0112:301160.271166.891159.741160.48
2017-03-0112:00
2017-03-0111:301156.511157.311156.511157.31
2017-03-0111:001156.621159.501151.521156.77
2017-03-0110:301160.051160.471154.751156.62
2017-03-0110:001159.901160.371158.651159.95
2017-03-0109:301156.421160.531156.311160.06
2017-03-0109:001162.161170.831154.921156.56
2017-02-2815:001149.501149.501149.441149.44
2017-02-2814:301156.881156.881150.791150.89
2017-02-2814:001158.531159.621156.871156.88
2017-02-2813:301161.861162.111158.531158.64
2017-02-2813:001162.771163.551160.901162.01
2017-02-2812:301159.841163.551159.521162.60
2017-02-2812:00
2017-02-2811:301160.571160.571160.001160.00
2017-02-2811:001161.391161.941159.421160.41
2017-02-2810:301160.411163.451159.651161.51
2017-02-2810:001156.461160.411156.461160.41
2017-02-2809:301152.681157.911152.681156.49
2017-02-2809:001143.191152.721142.971152.72
2017-02-2715:001126.881126.911126.881126.91
2017-02-2714:301127.301128.651125.721127.18
2017-02-2714:001127.121129.551127.121127.30
2017-02-2713:301128.341129.451126.651126.65
2017-02-2713:001129.651131.231128.321128.36
2017-02-2712:301129.661131.241128.831129.91
2017-02-2712:00
2017-02-2711:301127.711127.711127.181127.18
2017-02-2711:001124.821127.791123.391127.72
2017-02-2710:301122.711125.691121.591124.73
2017-02-2710:001127.091128.181119.911122.65
2017-02-2709:301127.861129.561126.081127.09
2017-02-2709:001134.261136.201121.261127.22
2017-02-2415:001144.751144.751144.751144.75
2017-02-2414:301145.061145.141143.011145.03
2017-02-2414:001147.401147.401144.821144.84
2017-02-2413:301147.811147.941146.891147.40
2017-02-2413:001149.431150.231145.921147.87
2017-02-2412:301147.771149.821147.771149.43
2017-02-2412:00
2017-02-2411:301148.161148.161147.951147.95
2017-02-2411:001148.181148.801147.711148.14
2017-02-2410:301147.441148.311146.481148.18
2017-02-2410:001147.381147.471145.301147.44
2017-02-2409:301142.551147.811142.551147.07
2017-02-2409:001140.591143.911139.841142.66
2017-02-2315:001144.831144.901144.831144.90
2017-02-2314:301142.101145.931142.101145.15
2017-02-2314:001141.861142.521140.601142.10
2017-02-2313:301141.031143.001140.561142.02
2017-02-2313:001136.131141.271136.131141.03
2017-02-2312:301137.351137.991136.221136.22
2017-02-2312:00
2017-02-2311:301136.021136.291136.021136.29
2017-02-2311:001133.571136.901133.471136.08
2017-02-2310:301132.521133.891132.011133.36
2017-02-2310:001130.881132.511129.511132.19
2017-02-2309:301133.581134.221130.761130.88
2017-02-2309:001135.231136.241129.541133.66
2017-02-2215:001137.931138.021137.931138.02
2017-02-2214:301136.371137.221135.481136.97
2017-02-2214:001136.081137.951135.781136.88
2017-02-2213:301134.311136.131133.341135.97
2017-02-2213:001136.091136.641134.391134.45
2017-02-2212:301137.551137.961135.221135.55
2017-02-2212:00
2017-02-2211:301138.311138.501138.311138.50
2017-02-2211:001139.031139.481137.661138.23
2017-02-2210:301139.921141.111138.811138.92
2017-02-2210:001140.421141.051138.041139.71
2017-02-2209:301136.421142.391136.421140.64
2017-02-2209:001141.511141.931134.221135.97

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