業種別株価指数 輸送用機器 30分足 時系列データ

業種別株価指数 輸送用機器
 
 
始値 
高値 
安値 
終値 
2017-08-2315:002798.552798.982798.552798.98
2017-08-2314:302800.822800.822793.652795.81
2017-08-2314:002802.782803.212800.882800.88
2017-08-2313:302804.592805.812803.152804.01
2017-08-2313:002803.462805.152802.492804.62
2017-08-2312:302806.692806.692799.472803.27
2017-08-2312:00
2017-08-2311:302809.512809.622809.512809.62
2017-08-2311:002811.522812.282808.482809.15
2017-08-2310:302813.992813.992810.572811.46
2017-08-2310:002812.722815.752811.802813.79
2017-08-2309:302811.232814.182807.692812.82
2017-08-2309:002821.732822.862810.572811.99
2017-08-2215:002794.372794.372793.742793.74
2017-08-2214:302790.822795.692790.822794.41
2017-08-2214:002792.562792.782788.742790.80
2017-08-2213:302795.722795.722790.962792.46
2017-08-2213:002796.112798.212793.092795.76
2017-08-2212:302796.342796.982794.702796.05
2017-08-2212:00
2017-08-2211:302794.002794.002793.222793.22
2017-08-2211:002794.162794.822790.982794.32
2017-08-2210:302796.462796.462789.832793.72
2017-08-2210:002788.342798.312787.652796.60
2017-08-2209:302785.082789.322784.312787.94
2017-08-2209:002787.832790.282783.172785.33
2017-08-2115:002793.422793.422792.052792.05
2017-08-2114:302795.392795.942792.332792.91
2017-08-2114:002794.312796.442793.732796.08
2017-08-2113:302792.812794.582791.522794.14
2017-08-2113:002795.712796.402791.992793.07
2017-08-2112:302793.362797.792792.012795.69
2017-08-2112:00
2017-08-2111:302791.252791.362791.252791.36
2017-08-2111:002793.292795.252790.362791.03
2017-08-2110:302795.122796.412791.522792.84
2017-08-2110:002789.962794.852786.622794.51
2017-08-2109:302790.612793.772787.552790.48
2017-08-2109:002802.072802.072788.772790.24
2017-08-1815:002798.832798.882798.832798.88
2017-08-1814:302800.012802.132796.762799.26
2017-08-1814:002796.152801.022795.032800.05
2017-08-1813:302797.142797.372794.142796.38
2017-08-1813:002800.212801.282797.152797.15
2017-08-1812:302799.002800.012797.952799.99
2017-08-1812:00
2017-08-1811:302797.412797.412797.002797.00
2017-08-1811:002796.512800.312795.862797.48
2017-08-1810:302800.112800.112795.832796.40
2017-08-1810:002797.472802.622797.472800.33
2017-08-1809:302792.422797.662790.972797.39
2017-08-1809:002787.342793.382786.492791.84
2017-08-1715:002827.772827.772826.642826.64
2017-08-1714:302830.412832.152828.312828.31
2017-08-1714:002829.952830.462828.122830.34
2017-08-1713:302831.132832.022829.602829.79
2017-08-1713:002832.172832.382830.622831.13
2017-08-1712:302832.702834.362829.412832.20
2017-08-1712:00
2017-08-1711:302832.372832.372832.022832.02
2017-08-1711:002826.822833.572826.732832.04
2017-08-1710:302826.232829.152826.162826.58
2017-08-1710:002829.202830.322825.862825.93
2017-08-1709:302830.212833.342829.012829.86
2017-08-1709:002834.822835.442826.112830.48
2017-08-1615:002837.992837.992837.522837.52
2017-08-1614:302837.462840.962837.212838.63
2017-08-1614:002839.842843.592837.392837.39
2017-08-1613:302837.602839.632837.462839.23
2017-08-1613:002835.832837.522834.252837.34
2017-08-1612:302833.712837.072833.172835.86
2017-08-1612:00
2017-08-1611:302833.382834.052833.382834.05
2017-08-1611:002831.742833.652831.282833.23
2017-08-1610:302830.052832.652829.802831.31
2017-08-1610:002830.062832.162829.002829.91
2017-08-1609:302839.492839.542825.572830.47
2017-08-1609:002838.252841.002831.522839.55
2017-08-1515:002846.572846.572845.862845.86
2017-08-1514:302852.822854.392847.772848.07
2017-08-1514:002855.152855.822852.722852.72
2017-08-1513:302856.412857.012853.702855.14
2017-08-1513:002855.162858.282854.422856.74
2017-08-1512:302858.102858.432854.472854.83
2017-08-1512:00
2017-08-1511:302856.822857.142856.822857.14
2017-08-1511:002856.502859.692855.512856.99
2017-08-1510:302855.202862.162854.872856.59
2017-08-1510:002851.642856.702850.092854.90
2017-08-1509:302851.092853.812847.252851.85
2017-08-1509:002837.262851.642835.072851.41
2017-08-1415:002814.622814.622814.392814.39
2017-08-1414:302817.282820.302813.862814.98
2017-08-1414:002818.842821.862813.572816.98
2017-08-1413:302828.002828.002818.532818.53
2017-08-1413:002833.752833.922827.822827.82
2017-08-1412:302823.922834.272823.572833.61
2017-08-1412:00
2017-08-1411:302823.042824.642823.042824.64
2017-08-1411:002825.292825.292819.222822.93
2017-08-1410:302825.432826.302822.702825.35
2017-08-1410:002820.322826.712820.322825.38
2017-08-1409:302818.702820.982812.552820.98
2017-08-1409:002818.672821.952810.512818.49
2017-08-1015:002853.602853.602853.522853.52
2017-08-1014:302852.132854.042850.992851.86
2017-08-1014:002855.232856.672851.002851.73
2017-08-1013:302852.542855.702852.462855.17
2017-08-1013:002852.912854.322848.672852.59
2017-08-1012:302850.892853.432847.502853.14
2017-08-1012:00
2017-08-1011:302851.742852.092851.742852.09
2017-08-1011:002854.622854.622850.012851.72
2017-08-1010:302854.662855.302851.502854.63
2017-08-1010:002851.822856.682848.792854.56
2017-08-1009:302856.142857.552851.302851.64
2017-08-1009:002852.952863.332849.642856.24
2017-08-0915:002844.552844.552843.982843.98
2017-08-0914:302839.112847.732837.342844.68
2017-08-0914:002840.602841.112836.662839.81
2017-08-0913:302837.742842.572837.602840.65
2017-08-0913:002836.452839.442836.452837.65
2017-08-0912:302837.612839.952829.342836.14
2017-08-0912:00
2017-08-0911:302837.402837.402837.402837.40
2017-08-0911:002835.632837.242831.342837.15
2017-08-0910:302837.162839.092832.212836.16
2017-08-0910:002837.102842.472833.812836.49
2017-08-0909:302851.302851.302834.482837.50
2017-08-0909:002861.942866.092850.662850.66
2017-08-0815:002874.032874.092874.032874.09
2017-08-0814:302871.452872.992869.692872.99
2017-08-0814:002872.002872.722870.422871.42
2017-08-0813:302871.812873.142870.342871.92
2017-08-0813:002870.282874.392869.112871.48
2017-08-0812:302871.082872.402867.392870.58
2017-08-0812:00
2017-08-0811:302870.972871.692870.972871.69
2017-08-0811:002869.882872.052868.982871.09
2017-08-0810:302879.632880.212868.342869.86
2017-08-0810:002880.662881.302878.702879.64
2017-08-0809:302878.892880.892875.022880.70
2017-08-0809:002883.292887.622875.892878.72
2017-08-0715:002877.852878.162877.852878.16
2017-08-0714:302874.382879.552873.752875.92
2017-08-0714:002878.192880.382872.962874.25
2017-08-0713:302880.392881.122877.502877.93
2017-08-0713:002881.032881.882879.252880.26
2017-08-0712:302885.242886.052880.642881.19
2017-08-0712:00
2017-08-0711:302885.522885.822885.522885.82
2017-08-0711:002886.322886.952884.142885.13
2017-08-0710:302888.022890.372885.012886.26
2017-08-0710:002881.872888.822881.872887.29
2017-08-0709:302877.982882.412874.922881.86
2017-08-0709:002877.312882.452877.252878.01
2017-08-0415:002846.552846.602846.552846.60
2017-08-0414:302845.502848.542844.892848.54
2017-08-0414:002851.512853.472845.132845.13
2017-08-0413:302850.732852.272850.672851.42
2017-08-0413:002856.022856.102850.502850.50
2017-08-0412:302855.092856.572852.372856.17
2017-08-0412:00
2017-08-0411:302855.122855.122855.042855.04
2017-08-0411:002858.882858.882854.532855.48
2017-08-0410:302856.822860.092854.962858.97
2017-08-0410:002862.542864.532856.362856.73
2017-08-0409:302851.822864.402851.822862.55
2017-08-0409:002832.402855.992832.402851.53
2017-08-0315:002845.922846.102845.922846.10
2017-08-0314:302844.172847.192841.542845.16
2017-08-0314:002839.352844.612837.992844.12
2017-08-0313:302841.382841.702837.742839.28
2017-08-0313:002843.372847.792840.682840.97
2017-08-0312:302843.492846.802841.542843.65
2017-08-0312:00
2017-08-0311:302840.572840.572840.362840.36
2017-08-0311:002841.612842.632838.742840.20
2017-08-0310:302846.962846.962839.902841.70
2017-08-0310:002850.922851.212842.352846.86
2017-08-0309:302855.172857.432848.352850.92
2017-08-0309:002869.152870.512849.542855.64
2017-08-0215:002865.692865.692865.452865.45
2017-08-0214:302864.982867.912864.292865.32
2017-08-0214:002868.692868.972864.702864.85
2017-08-0213:302870.112870.162866.172868.76
2017-08-0213:002871.182873.392867.392870.25
2017-08-0212:302874.402875.552868.352871.07
2017-08-0212:00
2017-08-0211:302872.402872.782872.402872.78
2017-08-0211:002872.732875.122871.212871.68
2017-08-0210:302875.002875.002871.192872.99
2017-08-0210:002868.792875.332868.712874.92
2017-08-0209:302872.312878.892867.802868.89
2017-08-0209:002876.402888.752873.262873.26
2017-08-0115:002857.852857.852857.552857.55
2017-08-0114:302853.772860.462853.772858.73
2017-08-0114:002852.742854.372852.742853.92
2017-08-0113:302850.362852.652850.342852.65
2017-08-0113:002851.882851.882847.242850.11
2017-08-0112:302851.142852.812849.472851.78
2017-08-0112:00
2017-08-0111:302849.802850.482849.802850.48
2017-08-0111:002852.632852.732848.592849.99
2017-08-0110:302850.742854.262850.442852.72
2017-08-0110:002838.152852.222837.752851.06
2017-08-0109:302840.742841.172837.152838.20
2017-08-0109:002836.692845.132832.362840.54
2017-07-3115:002841.782841.782840.762840.76
2017-07-3114:302851.102851.932840.922840.92
2017-07-3114:002851.692854.292850.722851.00
2017-07-3113:302848.932851.972848.232851.59
2017-07-3113:002845.512850.792845.512849.17
2017-07-3112:302846.692848.762845.162845.76
2017-07-3112:00
2017-07-3111:302847.032847.032846.892846.89
2017-07-3111:002846.382847.962845.612846.62
2017-07-3110:302842.142848.902842.142846.38
2017-07-3110:002845.962847.452840.692841.54
2017-07-3109:302845.002846.082843.082845.17
2017-07-3109:002825.442845.632824.742845.05
2017-07-2815:002828.692828.692828.542828.54
2017-07-2814:302824.422828.672821.332827.20
2017-07-2814:002830.032830.192822.862824.06
2017-07-2813:302825.842829.872825.462829.75
2017-07-2813:002834.472834.472823.512825.63
2017-07-2812:302841.282841.602831.832834.83
2017-07-2812:00
2017-07-2811:302842.022842.022841.712841.71
2017-07-2811:002833.422843.392831.812841.58
2017-07-2810:302829.432834.652829.262833.57
2017-07-2810:002830.392832.122828.722829.52
2017-07-2809:302833.052833.942828.112830.77
2017-07-2809:002827.612835.912826.062833.10
2017-07-2715:002845.762845.762845.572845.57
2017-07-2714:302854.322854.722838.812844.38
2017-07-2714:002849.412856.702848.962854.52
2017-07-2713:302842.152850.152842.152849.66
2017-07-2713:002842.582843.762840.762842.15
2017-07-2712:302841.312842.612839.962842.61
2017-07-2712:00
2017-07-2711:302841.982842.472841.982842.47
2017-07-2711:002839.922842.482838.872841.26
2017-07-2710:302840.542841.222839.122839.88
2017-07-2710:002835.692844.432835.692840.74
2017-07-2709:302826.202836.692826.202835.61
2017-07-2709:002829.062835.202823.962825.99
2017-07-2615:002832.022832.022831.902831.90
2017-07-2614:302830.672836.262830.602831.91
2017-07-2614:002833.322835.202829.672830.61
2017-07-2613:302834.892834.892829.842833.13
2017-07-2613:002834.592835.572831.222834.98
2017-07-2612:302836.122837.732834.392834.73
2017-07-2612:00
2017-07-2611:302835.012835.012834.702834.70
2017-07-2611:002833.872836.102832.612835.88
2017-07-2610:302840.972841.632831.832833.94
2017-07-2610:002843.072844.632841.332841.33
2017-07-2609:302844.602847.402842.552842.84
2017-07-2609:002839.042849.482839.042843.99
2017-07-2515:002813.792813.792811.992811.99
2017-07-2514:302816.082817.202812.342813.22
2017-07-2514:002816.512820.402815.242816.07
2017-07-2513:302816.312818.082815.762816.44
2017-07-2513:002816.082817.812814.962816.34
2017-07-2512:302813.062818.352811.872816.10
2017-07-2512:00
2017-07-2511:302810.882810.982810.882810.98
2017-07-2511:002824.392824.912810.742810.74
2017-07-2510:302832.712832.712823.752824.66
2017-07-2510:002826.042833.622825.492832.71
2017-07-2509:302822.972826.282822.112825.99
2017-07-2509:002811.142822.672810.212822.67
2017-07-2415:002806.112806.112804.712804.71
2017-07-2414:302811.072812.852803.862806.01
2017-07-2414:002807.162811.222805.892811.05
2017-07-2413:302804.282807.552804.252807.33
2017-07-2413:002802.792805.372802.752804.41
2017-07-2412:302801.382803.792801.062802.82
2017-07-2412:00
2017-07-2411:302801.552801.552801.352801.35
2017-07-2411:002801.642802.042798.062801.27
2017-07-2410:302800.592802.522799.732801.67
2017-07-2410:002798.292800.982796.682800.21
2017-07-2409:302794.252798.312792.862798.24
2017-07-2409:002796.612797.852789.542793.93
2017-07-2115:002826.902826.902826.092826.09
2017-07-2114:302827.682827.682824.712826.08
2017-07-2114:002828.202830.222827.532827.67
2017-07-2113:302828.702829.992827.872828.19
2017-07-2113:002826.652828.742825.982828.54
2017-07-2112:302826.712827.072824.112826.45
2017-07-2112:00
2017-07-2111:302826.662826.662826.292826.29
2017-07-2111:002827.452827.502825.522826.40
2017-07-2110:302830.102830.102826.952827.34
2017-07-2110:002832.232833.542829.452830.56
2017-07-2109:302829.592832.252828.392832.08
2017-07-2109:002828.712831.742824.032829.33
2017-07-2015:002838.862839.002838.862839.00
2017-07-2014:302842.572843.112838.162838.85
2017-07-2014:002840.402843.732840.202842.50
2017-07-2013:302839.872840.652839.022840.51
2017-07-2013:002844.202844.212839.432839.59
2017-07-2012:302844.272846.132840.922844.53
2017-07-2012:00
2017-07-2011:302840.912840.912840.802840.80
2017-07-2011:002839.092841.002837.462841.00
2017-07-2010:302831.582841.822831.582839.30
2017-07-2010:002829.402831.972827.142831.59
2017-07-2009:302827.912831.042826.462829.35
2017-07-2009:002823.162830.362818.512828.41
2017-07-1915:002826.632826.632826.502826.50
2017-07-1914:302824.402828.022824.402825.69
2017-07-1914:002820.732826.352820.692824.90
2017-07-1913:302824.292824.752820.542820.83
2017-07-1913:002826.032826.572822.652824.20
2017-07-1912:302825.292827.652824.902825.77
2017-07-1912:00
2017-07-1911:302824.622824.842824.622824.84
2017-07-1911:002823.342826.052820.422824.43
2017-07-1910:302820.592823.122818.742823.12
2017-07-1910:002817.652821.652817.652820.57
2017-07-1909:302818.042819.602814.792817.74
2017-07-1909:002826.092826.092816.672818.06

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