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 
2017-03-2415:002861.912862.082861.912862.08
2017-03-2414:302859.442863.452857.262860.64
2017-03-2414:002856.432860.142856.282860.02
2017-03-2413:302857.592858.472855.032856.45
2017-03-2413:002856.152857.462854.922857.44
2017-03-2412:302857.942858.002850.532856.20
2017-03-2412:00
2017-03-2411:302861.622861.852861.622861.85
2017-03-2411:002853.432861.792853.432861.30
2017-03-2410:302861.702864.802853.432853.61
2017-03-2410:002855.202862.822849.362861.92
2017-03-2409:302842.362858.262842.362856.42
2017-03-2409:002833.592843.962828.062842.14
2017-03-2315:002838.952838.952838.452838.45
2017-03-2314:302838.202843.852836.662841.73
2017-03-2314:002837.172839.222834.852838.13
2017-03-2313:302837.222839.512835.072837.05
2017-03-2313:002837.372840.932835.462836.68
2017-03-2312:302828.662837.762828.192837.76
2017-03-2312:00
2017-03-2311:302829.382829.932829.382829.93
2017-03-2311:002828.522829.622824.802829.05
2017-03-2310:302824.322832.822823.872827.41
2017-03-2310:002827.412827.972819.252824.29
2017-03-2309:302822.062828.422818.172827.48
2017-03-2309:002826.772832.882820.022822.34
2017-03-2215:002840.592840.592838.942838.94
2017-03-2214:302848.162848.312840.902844.61
2017-03-2214:002851.222851.342847.312848.10
2017-03-2213:302850.632853.052850.232850.96
2017-03-2213:002850.762851.262848.672850.35
2017-03-2212:302855.582857.962848.682850.87
2017-03-2212:00
2017-03-2211:302853.342853.342852.792852.79
2017-03-2211:002854.212854.342847.762853.44
2017-03-2210:302852.392856.042849.932853.92
2017-03-2210:002860.112860.342851.802851.80
2017-03-2209:302864.962865.692858.322859.84
2017-03-2209:002878.902879.602850.182864.48
2017-03-2115:002928.642928.642928.572928.57
2017-03-2114:302930.622934.402927.372931.10
2017-03-2114:002929.352931.852928.202930.45
2017-03-2113:302929.712929.862927.032929.30
2017-03-2113:002931.442931.972928.742929.77
2017-03-2112:302931.062932.912927.962931.52
2017-03-2112:00
2017-03-2111:302927.722928.872927.722928.87
2017-03-2111:002925.812929.042925.812927.12
2017-03-2110:302922.072932.122921.392925.64
2017-03-2110:002915.092922.882914.422921.40
2017-03-2109:302915.332920.342912.272915.67
2017-03-2109:002922.132923.662910.492915.34
2017-03-1715:002936.392936.392935.902935.90
2017-03-1714:302938.922940.532934.412938.63
2017-03-1714:002939.472939.692936.612938.92
2017-03-1713:302939.322943.582938.882939.65
2017-03-1713:002939.842942.042937.682939.14
2017-03-1712:302939.012940.142937.552939.81
2017-03-1712:00
2017-03-1711:302938.432939.082938.432939.08
2017-03-1711:002939.912940.472936.802938.50
2017-03-1710:302944.792945.412939.602939.78
2017-03-1710:002942.302945.102941.482944.87
2017-03-1709:302937.762943.222937.472942.37
2017-03-1709:002941.172943.672933.072938.21
2017-03-1615:002964.562964.562964.382964.38
2017-03-1614:302958.222965.102957.462965.10
2017-03-1614:002961.582961.822956.702957.76
2017-03-1613:302955.592962.072951.872961.91
2017-03-1613:002967.762968.382955.892955.89
2017-03-1612:302960.922969.542959.712968.03
2017-03-1612:00
2017-03-1611:302959.902960.492959.902960.49
2017-03-1611:002959.472959.802955.432959.59
2017-03-1610:302959.502962.832958.692959.76
2017-03-1610:002949.642965.792948.772959.53
2017-03-1609:302956.022956.922946.622949.82
2017-03-1609:002943.552956.882941.712955.07
2017-03-1515:002972.162972.462972.162972.46
2017-03-1514:302968.192973.322968.192971.90
2017-03-1514:002966.662968.652965.602968.37
2017-03-1513:302966.412966.652964.282966.57
2017-03-1513:002969.582969.812965.262966.14
2017-03-1512:302966.182969.762965.642969.40
2017-03-1512:00
2017-03-1511:302961.932962.092961.932962.09
2017-03-1511:002962.472963.752961.482961.79
2017-03-1510:302964.942964.942960.712962.53
2017-03-1510:002964.972966.982963.012964.75
2017-03-1509:302960.602968.512959.762964.57
2017-03-1509:002952.212960.622950.262960.62
2017-03-1415:002964.942964.942963.762963.76
2017-03-1414:302965.312966.562964.782966.28
2017-03-1414:002966.312966.812963.912965.04
2017-03-1413:302964.042966.562963.742966.31
2017-03-1413:002963.692965.372963.532964.09
2017-03-1412:302968.472968.472961.342963.79
2017-03-1412:00
2017-03-1411:302967.752968.052967.752968.05
2017-03-1411:002966.532968.292965.072967.88
2017-03-1410:302964.772967.702964.772966.37
2017-03-1410:002969.342969.562964.852965.23
2017-03-1409:302966.772969.612966.772969.48
2017-03-1409:002971.762971.762962.242966.70
2017-03-1315:002976.662977.632976.662977.63
2017-03-1314:302975.772977.802975.102975.41
2017-03-1314:002975.282977.042973.872975.58
2017-03-1313:302974.742977.122974.172975.19
2017-03-1313:002977.462978.432974.702974.70
2017-03-1312:302973.282978.062972.722976.97
2017-03-1312:00
2017-03-1311:302972.252972.252972.252972.25
2017-03-1311:002967.212972.432966.852972.38
2017-03-1310:302973.122973.612967.202967.49
2017-03-1310:002969.682974.972967.872972.77
2017-03-1309:302964.262971.912962.662969.88
2017-03-1309:002965.682970.192961.002964.07
2017-03-1015:002979.042979.042978.362978.36
2017-03-1014:302975.762979.692974.922979.17
2017-03-1014:002973.022976.262972.302975.42
2017-03-1013:302968.642973.232968.532973.23
2017-03-1013:002969.762970.392967.062968.65
2017-03-1012:302970.072970.442965.742969.60
2017-03-1012:00
2017-03-1011:302968.872968.972968.872968.97
2017-03-1011:002967.282971.672965.722969.04
2017-03-1010:302970.612970.662966.972966.97
2017-03-1010:002967.312972.032966.612970.43
2017-03-1009:302970.062975.272967.812967.81
2017-03-1009:002968.112972.102961.582970.25
2017-03-0915:002934.762934.802934.762934.80
2017-03-0914:302933.502936.222933.322934.86
2017-03-0914:002931.242935.992931.242933.28
2017-03-0913:302933.372934.882931.092931.28
2017-03-0913:002928.182934.932927.762933.11
2017-03-0912:302926.522931.812926.522928.49
2017-03-0912:00
2017-03-0911:302927.012927.032927.012927.03
2017-03-0911:002924.212927.312921.982926.81
2017-03-0910:302929.062932.582923.922923.92
2017-03-0910:002928.182929.752926.802929.23
2017-03-0909:302926.892929.672922.442929.03
2017-03-0909:002933.272935.122926.532927.24
2017-03-0815:002913.042913.282913.042913.28
2017-03-0814:302908.852912.422907.172912.23
2017-03-0814:002906.942910.082906.862908.85
2017-03-0813:302906.802907.672905.442906.97
2017-03-0813:002908.522909.212906.312906.73
2017-03-0812:302903.162909.732901.392908.33
2017-03-0812:00
2017-03-0811:302904.602904.602904.382904.38
2017-03-0811:002903.982904.932901.192904.49
2017-03-0810:302895.282904.322895.032904.31
2017-03-0810:002906.142906.142895.102895.91
2017-03-0809:302907.502909.542905.302906.36
2017-03-0809:002910.032913.932903.152907.19
2017-03-0715:002924.342924.462924.342924.46
2017-03-0714:302921.802924.162921.162922.24
2017-03-0714:002924.952925.832921.802921.89
2017-03-0713:302921.892925.982920.752924.71
2017-03-0713:002925.622925.622921.672922.07
2017-03-0712:302925.962926.232921.642925.72
2017-03-0712:00
2017-03-0711:302927.352927.352927.312927.31
2017-03-0711:002928.272929.942925.532927.36
2017-03-0710:302929.242929.242926.962927.66
2017-03-0710:002926.272931.292926.272929.58
2017-03-0709:302921.122930.052920.892926.06
2017-03-0709:002924.192925.252919.942920.90
2017-03-0615:002927.332927.982927.332927.98
2017-03-0614:302929.152932.782926.362928.32
2017-03-0614:002930.972930.972926.752929.54
2017-03-0613:302932.332932.332926.982930.76
2017-03-0613:002928.682933.452928.122932.32
2017-03-0612:302925.602933.982925.602928.79
2017-03-0612:00
2017-03-0611:302927.862927.862927.442927.44
2017-03-0611:002927.992928.722924.962928.13
2017-03-0610:302927.202929.182926.382928.15
2017-03-0610:002923.122927.472922.972927.47
2017-03-0609:302927.892928.612921.462923.13
2017-03-0609:002918.752927.862915.732927.52
2017-03-0315:002926.182927.232926.182927.23
2017-03-0314:302916.872925.322915.412925.32
2017-03-0314:002922.082924.032916.702916.70
2017-03-0313:302920.752921.312916.692921.31
2017-03-0313:002920.952924.532916.992920.55
2017-03-0312:302923.982928.462919.202920.70
2017-03-0312:00
2017-03-0311:302928.072928.072927.562927.56
2017-03-0311:002922.032927.772921.142927.77
2017-03-0310:302925.492926.192921.552922.12
2017-03-0310:002927.972928.032922.292925.41
2017-03-0309:302936.492936.492927.532927.88
2017-03-0309:002931.742941.902930.642936.49
2017-03-0215:002928.052928.052927.352927.35
2017-03-0214:302932.342932.972928.592929.06
2017-03-0214:002932.562935.682930.482931.04
2017-03-0213:302932.212934.122931.132932.90
2017-03-0213:002933.602936.212931.972932.26
2017-03-0212:302941.012942.532933.882934.09
2017-03-0212:00
2017-03-0211:302943.852944.762943.852944.76
2017-03-0211:002941.182945.662940.902943.76
2017-03-0210:302940.752946.202939.262941.77
2017-03-0210:002943.682945.762935.662940.40
2017-03-0209:302956.322957.452943.012943.67
2017-03-0209:002955.432962.782954.692955.91
2017-03-0115:002912.482912.482911.992911.99
2017-03-0114:302916.842916.842911.432912.37
2017-03-0114:002914.222916.952913.742916.28
2017-03-0113:302905.482916.602905.482914.36
2017-03-0113:002898.722906.742898.402905.16
2017-03-0112:302896.752902.792892.272899.01
2017-03-0112:00
2017-03-0111:302883.222883.922883.222883.92
2017-03-0111:002885.282895.332879.302882.83
2017-03-0110:302904.442904.442884.642884.91
2017-03-0110:002897.092906.172896.862904.11
2017-03-0109:302901.382904.772897.142897.14
2017-03-0109:002894.182908.072882.382902.94
2017-02-2815:002871.302871.302871.082871.08
2017-02-2814:302889.422889.802873.932874.68
2017-02-2814:002888.592892.952888.432889.52
2017-02-2813:302891.102892.342888.502888.63
2017-02-2813:002893.742896.322889.412890.93
2017-02-2812:302906.882906.882892.852893.81
2017-02-2812:00
2017-02-2811:302905.732905.732905.622905.62
2017-02-2811:002906.332908.812906.332906.55
2017-02-2810:302911.202912.522905.672906.13
2017-02-2810:002905.172911.892904.222911.44
2017-02-2809:302916.192920.212904.072904.58
2017-02-2809:002898.272917.192898.272915.54
2017-02-2715:002877.962877.962877.482877.48
2017-02-2714:302877.772882.222876.492880.03
2017-02-2714:002882.942884.382877.742877.74
2017-02-2713:302884.962887.142881.582882.46
2017-02-2713:002885.072891.122885.072885.10
2017-02-2712:302884.262888.212880.732885.43
2017-02-2712:00
2017-02-2711:302874.572874.782874.572874.78
2017-02-2711:002871.622875.572869.742874.44
2017-02-2710:302866.222872.842861.632871.19
2017-02-2710:002878.742879.562858.152865.53
2017-02-2709:302881.452884.002875.012879.00
2017-02-2709:002884.832885.302873.632881.63
2017-02-2415:002907.252907.412907.252907.41
2017-02-2414:302907.532908.172902.882906.83
2017-02-2414:002906.612908.982905.742907.73
2017-02-2413:302904.482908.012904.292906.42
2017-02-2413:002909.302909.962899.832904.31
2017-02-2412:302911.872912.592908.602909.40
2017-02-2412:00
2017-02-2411:302912.792912.932912.792912.93
2017-02-2411:002912.942913.332909.402913.00
2017-02-2410:302917.542917.762912.372912.90
2017-02-2410:002915.822918.272909.982917.59
2017-02-2409:302903.692918.422903.372916.47
2017-02-2409:002899.642906.972899.362903.77
2017-02-2315:002922.252922.272922.252922.27
2017-02-2314:302916.352922.582916.252922.51
2017-02-2314:002919.272919.272914.642916.31
2017-02-2313:302920.222923.452919.692919.69
2017-02-2313:002918.262920.252916.282920.13
2017-02-2312:302917.822920.892913.582918.42
2017-02-2312:00
2017-02-2311:302915.032915.502915.032915.50
2017-02-2311:002909.252915.452909.252914.86
2017-02-2310:302914.122914.342908.972909.10
2017-02-2310:002910.262915.502907.592914.21
2017-02-2309:302918.022918.652910.052910.34
2017-02-2309:002925.702925.702915.842916.99
2017-02-2215:002932.642933.612932.642933.61
2017-02-2214:302933.602933.772928.962930.85
2017-02-2214:002932.812934.952932.422933.24
2017-02-2213:302929.642933.722928.562933.11
2017-02-2213:002933.732934.102929.922929.92
2017-02-2212:302927.112933.582925.682933.02
2017-02-2212:00
2017-02-2211:302925.722925.892925.722925.89
2017-02-2211:002924.412927.602924.242925.88
2017-02-2210:302933.932935.462924.852925.15
2017-02-2210:002939.162939.182932.442933.84
2017-02-2209:302934.672941.712934.672939.03
2017-02-2209:002937.502940.502930.432934.69
2017-02-2115:002928.732928.732928.572928.57
2017-02-2114:302926.862930.192926.462929.79
2017-02-2114:002926.032927.442925.552926.66
2017-02-2113:302926.432926.692925.162925.62
2017-02-2113:002928.082929.362926.502926.59
2017-02-2112:302926.882928.842925.442928.16
2017-02-2112:00
2017-02-2111:302920.152920.152919.792919.79
2017-02-2111:002921.172921.822919.622920.11
2017-02-2110:302918.382925.112918.382921.27
2017-02-2110:002916.322919.782915.312918.37
2017-02-2109:302913.342916.452913.192916.27
2017-02-2109:002907.742915.942907.022913.57
2017-02-2015:002902.132902.572902.132902.57
2017-02-2014:302902.732904.972901.612902.57
2017-02-2014:002900.172904.202899.542903.15
2017-02-2013:302901.602903.602899.222900.09
2017-02-2013:002904.562906.002900.602901.61
2017-02-2012:302904.752909.702902.792904.38
2017-02-2012:00
2017-02-2011:302898.402898.822898.402898.82
2017-02-2011:002895.422898.482894.432898.00
2017-02-2010:302892.392896.402891.732895.22
2017-02-2010:002893.582896.412891.852892.34
2017-02-2009:302885.712899.802883.912892.99
2017-02-2009:002902.082902.082883.672886.00
2017-02-1715:002899.322899.482899.322899.48
2017-02-1714:302898.632899.372894.132899.04
2017-02-1714:002897.792899.012896.312898.61
2017-02-1713:302897.742903.532896.962897.60
2017-02-1713:002894.242899.392893.742897.82
2017-02-1712:302897.042897.172892.282894.41
2017-02-1712:00
2017-02-1711:302901.332901.952901.332901.95
2017-02-1711:002902.232902.472899.742901.82
2017-02-1710:302903.212904.802897.822901.96
2017-02-1710:002896.462903.532893.982903.53
2017-02-1709:302887.902898.582886.182896.38
2017-02-1709:002896.432900.162887.722888.25

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