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 
2017-05-2315:002740.662740.662740.302740.30
2017-05-2314:302742.232743.542738.562741.11
2017-05-2314:002744.942745.012741.592742.63
2017-05-2313:302745.442745.852744.382745.08
2017-05-2313:002744.582747.372744.552745.48
2017-05-2312:302742.142745.862741.692744.18
2017-05-2312:00
2017-05-2311:302741.212741.212740.912740.91
2017-05-2311:002737.992743.332737.322741.46
2017-05-2310:302738.762740.252736.412738.24
2017-05-2310:002741.922742.832737.242738.80
2017-05-2309:302739.572746.122738.152741.69
2017-05-2309:002742.672748.262737.222739.45
2017-05-2215:002751.852751.852751.452751.45
2017-05-2214:302747.632752.352746.952752.35
2017-05-2214:002749.352751.222747.352747.38
2017-05-2213:302751.832753.062749.602749.60
2017-05-2213:002758.452758.452751.352751.59
2017-05-2212:302754.512760.192754.492758.39
2017-05-2212:00
2017-05-2211:302752.992752.992752.552752.55
2017-05-2211:002748.962754.842748.922754.05
2017-05-2210:302746.802752.022745.532748.91
2017-05-2210:002740.612748.742739.022747.50
2017-05-2209:302752.582752.582739.402740.30
2017-05-2209:002748.652754.052745.712752.80
2017-05-1915:002741.142741.142740.552740.55
2017-05-1914:302747.022747.262744.082744.48
2017-05-1914:002745.002747.562744.622746.85
2017-05-1913:302742.132745.802741.552744.88
2017-05-1913:002741.412745.312739.552742.13
2017-05-1912:302732.792743.302728.942741.81
2017-05-1912:00
2017-05-1911:302732.942733.112732.942733.11
2017-05-1911:002731.202733.862728.662733.15
2017-05-1910:302732.552735.462730.062731.19
2017-05-1910:002729.732733.742726.492732.72
2017-05-1909:302734.682736.712729.882730.16
2017-05-1909:002739.152739.152729.142734.67
2017-05-1815:002734.162734.162733.532733.53
2017-05-1814:302736.502736.502734.362735.25
2017-05-1814:002734.702738.202734.412736.52
2017-05-1813:302733.632736.472732.162735.65
2017-05-1813:002734.572736.862733.332733.48
2017-05-1812:302734.422736.052732.242734.87
2017-05-1812:00
2017-05-1811:302739.272739.272739.112739.11
2017-05-1811:002730.972738.842729.642738.84
2017-05-1810:302730.702733.472727.782730.75
2017-05-1810:002729.662731.322726.192730.66
2017-05-1809:302742.482743.262729.912729.92
2017-05-1809:002735.212745.012734.612742.49
2017-05-1715:002780.732780.732780.582780.58
2017-05-1714:302778.432779.392774.362779.29
2017-05-1714:002777.512779.102777.062778.70
2017-05-1713:302775.442779.122775.052778.20
2017-05-1713:002773.192777.132773.192775.08
2017-05-1712:302772.922775.212770.812773.71
2017-05-1712:00
2017-05-1711:302777.602777.602777.392777.39
2017-05-1711:002774.552778.512773.342777.29
2017-05-1710:302779.062781.022774.832775.49
2017-05-1710:002780.822782.322776.762778.83
2017-05-1709:302769.232782.982764.982782.91
2017-05-1709:002770.512771.072760.682769.14
2017-05-1615:002801.822802.202801.822802.20
2017-05-1614:302797.712800.282794.692800.03
2017-05-1614:002801.372801.372797.892797.93
2017-05-1613:302804.782805.192798.752801.31
2017-05-1613:002801.622806.322801.622804.92
2017-05-1612:302798.272804.982797.032801.43
2017-05-1612:00
2017-05-1611:302792.872793.272792.872793.27
2017-05-1611:002801.822804.192791.472793.12
2017-05-1610:302808.902815.542802.442802.44
2017-05-1610:002804.432811.682804.332808.89
2017-05-1609:302809.422810.752804.302804.30
2017-05-1609:002800.392809.522797.222808.65
2017-05-1515:002784.192784.602784.192784.60
2017-05-1514:302777.452783.352777.452782.69
2017-05-1514:002779.282780.992777.492777.70
2017-05-1513:302780.672781.512779.402779.40
2017-05-1513:002778.872781.342778.452780.88
2017-05-1512:302782.592783.362776.582778.85
2017-05-1512:00
2017-05-1511:302783.452783.482783.452783.48
2017-05-1511:002782.612786.422780.872783.19
2017-05-1510:302784.502787.492781.972782.87
2017-05-1510:002786.542792.132783.692784.20
2017-05-1509:302782.052788.842781.712786.70
2017-05-1509:002772.092786.952772.092781.95
2017-05-1215:002798.232799.282798.232799.28
2017-05-1214:302793.072795.822792.282795.75
2017-05-1214:002792.082796.832791.632793.30
2017-05-1213:302792.892793.852789.722792.19
2017-05-1213:002789.852794.042789.642792.92
2017-05-1212:302794.882797.642788.872790.46
2017-05-1212:00
2017-05-1211:302792.762792.762792.162792.16
2017-05-1211:002793.752796.382789.932794.04
2017-05-1210:302800.762802.212793.612793.61
2017-05-1210:002802.712807.102800.182800.64
2017-05-1209:302800.302806.942797.812801.90
2017-05-1209:002814.452817.542799.422800.12
2017-05-1115:002830.632830.822830.632830.82
2017-05-1114:302826.452831.722825.812829.37
2017-05-1114:002821.322828.342821.322825.98
2017-05-1113:302815.112824.282815.112821.29
2017-05-1113:002804.012815.952803.612815.12
2017-05-1112:302800.032805.592800.032804.19
2017-05-1112:00
2017-05-1111:302799.872800.552799.872800.55
2017-05-1111:002799.832801.232798.052799.95
2017-05-1110:302795.942799.722793.272799.72
2017-05-1110:002793.632797.832792.822795.66
2017-05-1109:302794.682796.232788.862793.80
2017-05-1109:002817.052817.052795.182795.95
2017-05-1015:002812.702812.822812.702812.82
2017-05-1014:302814.282817.832810.432814.38
2017-05-1014:002812.922815.182811.602814.71
2017-05-1013:302808.802814.242808.802813.23
2017-05-1013:002811.422811.552808.442808.83
2017-05-1012:302812.672813.792809.302810.97
2017-05-1012:00
2017-05-1011:302818.992819.102818.992819.10
2017-05-1011:002821.252823.712818.062818.13
2017-05-1010:302825.372825.812820.632821.00
2017-05-1010:002823.482828.252823.482824.59
2017-05-1009:302823.882830.002822.142823.92
2017-05-1009:002827.042830.612819.202823.87
2017-05-0915:002820.702820.702820.352820.35
2017-05-0914:302821.602822.352817.142819.29
2017-05-0914:002819.252822.982819.252822.22
2017-05-0913:302820.552820.592816.612819.45
2017-05-0913:002823.852824.112812.352820.79
2017-05-0912:302830.732831.412821.812824.04
2017-05-0912:00
2017-05-0911:302835.742836.092835.742836.09
2017-05-0911:002833.082837.562833.082836.07
2017-05-0910:302834.562837.012832.082832.95
2017-05-0910:002837.312840.072834.162834.72
2017-05-0909:302846.602847.232837.342837.35
2017-05-0909:002860.222860.222840.782846.17
2017-05-0815:002862.672862.792862.672862.79
2017-05-0814:302863.542866.352862.142862.14
2017-05-0814:002863.492866.682862.832863.59
2017-05-0813:302860.332864.032860.242863.09
2017-05-0813:002861.262863.042859.352860.65
2017-05-0812:302851.752862.712851.312861.46
2017-05-0812:00
2017-05-0811:302851.002851.002850.292850.29
2017-05-0811:002849.632852.742848.442850.91
2017-05-0810:302846.662852.232845.022850.16
2017-05-0810:002847.242851.602845.492846.52
2017-05-0809:302838.192847.042838.192846.32
2017-05-0809:002837.662841.092835.012838.14
2017-05-0215:002816.732816.922816.732816.92
2017-05-0214:302812.432817.162810.362815.14
2017-05-0214:002814.872816.142809.202812.29
2017-05-0213:302816.142817.572813.062814.89
2017-05-0213:002816.702817.832815.842815.96
2017-05-0212:302814.542817.842813.462816.74
2017-05-0212:00
2017-05-0211:302814.922814.922814.742814.74
2017-05-0211:002812.312816.402811.122815.08
2017-05-0210:302815.932816.912811.822812.66
2017-05-0210:002816.482818.212813.702815.29
2017-05-0209:302805.032817.152805.032816.71
2017-05-0209:002789.362804.802789.362804.80
2017-05-0115:002783.522783.522783.432783.43
2017-05-0114:302781.862785.572781.472783.71
2017-05-0114:002781.522783.452780.862782.19
2017-05-0113:302782.452783.382779.482781.70
2017-05-0113:002786.812788.862782.182782.18
2017-05-0112:302779.692788.302779.692786.46
2017-05-0112:00
2017-05-0111:302781.332781.582781.332781.58
2017-05-0111:002776.552781.392776.332781.39
2017-05-0110:302769.822780.452769.732776.22
2017-05-0110:002771.782772.242768.842769.77
2017-05-0109:302767.582776.362767.202772.02
2017-05-0109:002764.312772.782763.202768.51
2017-04-2815:002776.382776.862776.382776.86
2017-04-2814:302776.022777.332771.452775.49
2017-04-2814:002770.132777.022768.452776.10
2017-04-2813:302775.922777.952768.502770.67
2017-04-2813:002769.522779.552769.522775.80
2017-04-2812:302776.592778.192767.452769.53
2017-04-2812:00
2017-04-2811:302771.392771.402771.392771.40
2017-04-2811:002778.872778.872770.982772.02
2017-04-2810:302782.522782.522776.962778.89
2017-04-2810:002789.422789.422782.692782.78
2017-04-2809:302789.312794.062785.472788.93
2017-04-2809:002790.992798.122787.522789.86
2017-04-2715:002799.102799.102798.922798.92
2017-04-2714:302800.432804.162798.182803.93
2017-04-2714:002803.062803.062799.552801.07
2017-04-2713:302801.662802.862800.202802.84
2017-04-2713:002800.682805.482800.682801.95
2017-04-2712:302804.622809.632799.702801.00
2017-04-2712:00
2017-04-2711:302803.252803.332803.252803.33
2017-04-2711:002802.912804.902800.972802.30
2017-04-2710:302803.422804.752800.492802.39
2017-04-2710:002800.532806.662798.662803.37
2017-04-2709:302792.762801.442791.952800.38
2017-04-2709:002798.592801.452792.092792.09
2017-04-2615:002811.262811.802811.262811.80
2017-04-2614:302806.062809.842805.532809.36
2017-04-2614:002808.052810.352805.762806.54
2017-04-2613:302799.482808.322799.172808.05
2017-04-2613:002802.272803.282794.512798.95
2017-04-2612:302794.432805.912794.332802.74
2017-04-2612:00
2017-04-2611:302792.402792.452792.402792.45
2017-04-2611:002789.532792.342789.282792.24
2017-04-2610:302786.232789.532781.282789.53
2017-04-2610:002776.582786.792776.482785.98
2017-04-2609:302772.722780.692771.852776.07
2017-04-2609:002775.282779.002770.782773.12
2017-04-2515:002744.372744.752744.372744.75
2017-04-2514:302742.802748.452742.802744.75
2017-04-2514:002739.932744.052739.932742.16
2017-04-2513:302744.562745.842738.972739.65
2017-04-2513:002741.862745.142741.482744.48
2017-04-2512:302744.612748.532739.892742.22
2017-04-2512:00
2017-04-2511:302742.882742.882742.722742.72
2017-04-2511:002728.162742.982728.162742.98
2017-04-2510:302725.942730.762725.942728.37
2017-04-2510:002722.362726.892719.522726.17
2017-04-2509:302716.802723.052712.692722.33
2017-04-2509:002702.292715.922700.742715.92
2017-04-2415:002707.042707.042706.532706.53
2017-04-2414:302708.382711.242707.682709.10
2017-04-2414:002705.492710.192705.492706.91
2017-04-2413:302703.262705.802702.492705.37
2017-04-2413:002705.452706.792701.992703.13
2017-04-2412:302712.452712.452703.562705.43
2017-04-2412:00
2017-04-2411:302712.142712.142711.892711.89
2017-04-2411:002709.772718.202709.772712.54
2017-04-2410:302706.932709.482705.522709.48
2017-04-2410:002712.482713.062706.612707.10
2017-04-2409:302715.222715.222703.302711.33
2017-04-2409:002727.202731.592711.742714.60
2017-04-2115:002685.732685.732684.962684.96
2017-04-2114:302691.662693.302688.902692.28
2017-04-2114:002683.572692.002681.882692.00
2017-04-2113:302684.322684.792680.432683.46
2017-04-2113:002688.132688.202683.222684.58
2017-04-2112:302684.162689.192681.282688.03
2017-04-2112:00
2017-04-2111:302686.702686.802686.702686.80
2017-04-2111:002679.072687.772679.012686.66
2017-04-2110:302673.192681.002671.452679.33
2017-04-2110:002673.632675.622670.772672.97
2017-04-2109:302676.482678.062671.792674.36
2017-04-2109:002674.952682.802672.852676.38
2017-04-2015:002642.742642.742642.012642.01
2017-04-2014:302648.722651.152640.612643.33
2017-04-2014:002649.582650.322646.072648.73
2017-04-2013:302656.322657.222649.952649.95
2017-04-2013:002658.972660.372654.822657.26
2017-04-2012:302656.832661.402654.802658.38
2017-04-2012:00
2017-04-2011:302653.922654.322653.922654.32
2017-04-2011:002661.732662.082652.482653.33
2017-04-2010:302647.892661.822647.112661.57
2017-04-2010:002644.122647.792642.212647.60
2017-04-2009:302640.972644.382635.102643.90
2017-04-2009:002625.132641.572622.072639.34
2017-04-1915:002614.422614.422613.302613.30
2017-04-1914:302621.272621.642616.252616.25
2017-04-1914:002621.942623.702617.742621.36
2017-04-1913:302619.512623.972618.302621.83
2017-04-1913:002616.442624.012615.492619.57
2017-04-1912:302611.342618.552609.832616.35
2017-04-1912:00
2017-04-1911:302611.422612.192611.422612.19
2017-04-1911:002609.542612.572609.122610.49
2017-04-1910:302607.312610.722602.942609.49
2017-04-1910:002614.752615.502606.012607.06
2017-04-1909:302611.172617.752611.172615.47
2017-04-1909:002610.502624.112610.502611.87
2017-04-1815:002631.062631.442631.062631.44
2017-04-1814:302635.662636.612629.602631.17
2017-04-1814:002637.422638.712634.032635.64
2017-04-1813:302634.752637.712632.252637.54
2017-04-1813:002628.062636.102627.892634.52
2017-04-1812:302637.012638.062628.182628.88
2017-04-1812:00
2017-04-1811:302637.062637.062636.432636.43
2017-04-1811:002640.892642.172636.142637.06
2017-04-1810:302650.722650.762638.422640.81
2017-04-1810:002646.332651.052644.072650.52
2017-04-1809:302652.622654.352643.812646.34
2017-04-1809:002651.832665.652651.832653.98
2017-04-1715:002623.322623.322623.112623.11
2017-04-1714:302620.402622.432616.802622.43
2017-04-1714:002615.092620.012615.092619.70
2017-04-1713:302625.202625.202614.562614.75
2017-04-1713:002619.662625.422619.492625.06
2017-04-1712:302613.442624.772613.442619.92
2017-04-1712:00
2017-04-1711:302612.172612.612612.172612.61
2017-04-1711:002601.092613.362601.092612.14
2017-04-1710:302606.872607.132601.362601.60
2017-04-1710:002614.472614.472607.032607.12
2017-04-1709:302619.562619.972613.692614.25
2017-04-1709:002616.312623.402612.072618.60
2017-04-1415:002637.212637.832637.212637.83
2017-04-1414:302635.532639.622632.522636.82
2017-04-1414:002640.582641.142635.112635.84
2017-04-1413:302639.332640.832638.882640.83
2017-04-1413:002639.402642.132638.302639.48
2017-04-1412:302633.462643.432633.462639.19
2017-04-1412:00
2017-04-1411:302634.812634.812634.612634.61
2017-04-1411:002635.472638.092633.412634.92
2017-04-1410:302636.312639.912632.272635.56
2017-04-1410:002633.332639.912630.452636.27
2017-04-1409:302615.682633.102612.282633.10
2017-04-1409:002622.922624.552606.052615.93

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