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 
2017-04-2515:002744.372744.752744.372744.75
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
2017-04-1315:002634.712634.712634.442634.44
2017-04-1314:302629.362641.302628.912635.18
2017-04-1314:002622.522634.022621.212629.54
2017-04-1313:302623.022623.022618.962622.87
2017-04-1313:002619.232623.572618.772622.92
2017-04-1312:302618.882621.722616.612618.87
2017-04-1312:00
2017-04-1311:302617.412617.602617.412617.60
2017-04-1311:002612.482620.072612.482616.88
2017-04-1310:302609.582618.772607.912612.34
2017-04-1310:002609.102610.592603.402609.95
2017-04-1309:302620.152624.842608.242609.12
2017-04-1309:002624.192626.702615.002620.74
2017-04-1215:002651.222651.382651.222651.38
2017-04-1214:302647.072651.542646.522648.75
2017-04-1214:002645.292647.372642.452646.99
2017-04-1213:302644.652647.152643.152645.56
2017-04-1213:002645.822646.442642.542644.67
2017-04-1212:302645.622648.122644.822646.09
2017-04-1212:00
2017-04-1211:302645.532645.842645.532645.84
2017-04-1211:002648.142648.442644.722645.70
2017-04-1210:302650.212653.992645.692647.91
2017-04-1210:002652.112654.262647.292650.21
2017-04-1209:302658.932661.022651.672652.14
2017-04-1209:002668.682668.682657.462659.07
2017-04-1115:002701.332701.442701.332701.44
2017-04-1114:302698.712700.092694.282699.90
2017-04-1114:002692.432698.662692.092698.58
2017-04-1113:302692.072693.232690.292692.38
2017-04-1113:002691.152692.792687.322691.73
2017-04-1112:302680.792691.652680.722691.16
2017-04-1112:00
2017-04-1111:302684.562684.992684.562684.99
2017-04-1111:002687.202687.212681.432684.22
2017-04-1110:302690.902692.682687.322687.91
2017-04-1110:002694.482695.982687.972691.00
2017-04-1109:302686.212700.402686.212694.90
2017-04-1109:002683.432687.842673.422685.83
2017-04-1015:002701.562701.562701.342701.34
2017-04-1014:302702.282707.012697.512702.12
2017-04-1014:002700.782703.222698.242701.55
2017-04-1013:302704.612704.612699.362700.90
2017-04-1013:002706.232707.202700.602704.59
2017-04-1012:302706.432706.682701.252706.40
2017-04-1012:00
2017-04-1011:302704.352704.352704.222704.22
2017-04-1011:002708.052709.772701.492704.78
2017-04-1010:302720.472720.472702.962708.08
2017-04-1010:002709.172720.432709.172720.43
2017-04-1009:302706.872711.712701.122709.88
2017-04-1009:002702.022708.132698.212706.52
2017-04-0715:002672.192672.192671.562671.56
2017-04-0714:302684.592686.002668.442671.18
2017-04-0714:002679.082686.742674.192684.08
2017-04-0713:302679.282684.272678.522679.49
2017-04-0713:002678.532686.422678.532679.64
2017-04-0712:302670.962680.012665.822678.77
2017-04-0712:00
2017-04-0711:302664.902665.122664.902665.12
2017-04-0711:002667.182667.952655.072664.89
2017-04-0710:302675.532681.002665.682666.48
2017-04-0710:002692.762693.882668.902676.73
2017-04-0709:302691.582698.982690.422693.14
2017-04-0709:002679.292694.472675.722692.28
2017-04-0615:002662.522662.522662.102662.10
2017-04-0614:302667.512668.922658.932661.35
2017-04-0614:002665.752666.842661.972666.84
2017-04-0613:302659.912665.402659.912665.40
2017-04-0613:002667.262667.262658.852659.58
2017-04-0612:302672.932674.112665.102667.26
2017-04-0612:00
2017-04-0611:302673.222673.222673.082673.08
2017-04-0611:002683.172683.172671.542672.70
2017-04-0610:302683.112687.052680.022682.82
2017-04-0610:002690.502693.272682.672682.97
2017-04-0609:302678.422691.552674.892690.42
2017-04-0609:002678.882693.822674.852677.49
2017-04-0515:002708.492709.252708.492709.25
2017-04-0514:302709.632711.252705.122709.36
2017-04-0514:002705.522710.432702.762709.34
2017-04-0513:302701.732706.922701.232706.46
2017-04-0513:002700.012702.282695.872702.28
2017-04-0512:302702.422703.692695.082700.22
2017-04-0512:00
2017-04-0511:302709.962709.962709.822709.82
2017-04-0511:002709.422709.572706.772709.54
2017-04-0510:302716.472716.972707.342709.68
2017-04-0510:002710.382718.802705.682716.76
2017-04-0509:302724.142728.772709.712710.56
2017-04-0509:002736.642743.232720.842723.49
2017-04-0415:002741.482741.482741.192741.19
2017-04-0414:302734.302742.462729.482741.06
2017-04-0414:002732.102735.422731.192734.09
2017-04-0413:302735.702735.742723.622731.73
2017-04-0413:002741.532742.952733.562735.58
2017-04-0412:302739.132741.372737.232741.37
2017-04-0412:00
2017-04-0411:302745.322745.322744.912744.91
2017-04-0411:002748.782751.342743.802743.95
2017-04-0410:302746.082748.502744.052748.50
2017-04-0410:002751.452751.452744.082746.10
2017-04-0409:302742.842752.422740.892751.15
2017-04-0409:002757.112757.112736.252742.83
2017-04-0315:002784.632784.632784.142784.14
2017-04-0314:302799.412799.412785.162785.16
2017-04-0314:002780.892801.232780.892799.83
2017-04-0313:302778.762783.232777.912780.98
2017-04-0313:002775.942780.632775.592778.76
2017-04-0312:302787.932787.932774.122775.89
2017-04-0312:00
2017-04-0311:302787.762787.762787.662787.66
2017-04-0311:002788.222790.912786.992788.66
2017-04-0310:302782.592791.012780.632787.77
2017-04-0310:002786.972787.752782.292782.83
2017-04-0309:302789.822790.792785.642787.53
2017-04-0309:002798.322799.732786.622790.80
2017-03-3115:002788.192788.192784.892784.89
2017-03-3114:302813.532813.532791.632791.63
2017-03-3114:002816.412816.612808.682813.24
2017-03-3113:302826.572826.752815.972816.30
2017-03-3113:002831.242832.152825.352826.43
2017-03-3112:302831.322834.612829.782831.15
2017-03-3112:00
2017-03-3111:302832.492832.492832.262832.26
2017-03-3111:002826.222835.252825.842833.01
2017-03-3110:302828.652829.982824.482826.27
2017-03-3110:002829.842832.802827.572828.84
2017-03-3109:302833.102838.022828.832829.36
2017-03-3109:002830.012837.182829.692832.86
2017-03-3015:002816.902817.262816.902817.26
2017-03-3014:302820.812821.212815.502816.58
2017-03-3014:002824.742824.902817.642820.93
2017-03-3013:302828.612830.392823.862824.76
2017-03-3013:002830.472832.752828.542828.66
2017-03-3012:302827.802833.002827.652830.18
2017-03-3012:00
2017-03-3011:302831.932831.932831.812831.81
2017-03-3011:002832.272833.702828.282832.12
2017-03-3010:302837.902838.172829.752832.54
2017-03-3010:002836.842838.972835.852837.45
2017-03-3009:302827.012836.182826.522835.95
2017-03-3009:002827.912834.942823.612827.27
2017-03-2915:002840.002840.232840.002840.23
2017-03-2914:302840.292840.532837.432839.24
2017-03-2914:002842.412844.582840.222840.22
2017-03-2913:302841.462842.632838.922842.32
2017-03-2913:002837.252841.792837.122840.68
2017-03-2912:302838.322838.322833.182837.40
2017-03-2912:00
2017-03-2911:302839.012839.012838.942838.94
2017-03-2911:002841.042843.042836.682839.54
2017-03-2910:302833.832840.872833.022840.30
2017-03-2910:002843.192844.792833.402834.20
2017-03-2909:302850.262852.892839.562843.01
2017-03-2909:002849.662856.332846.172850.16
2017-03-2815:002859.642859.642859.222859.22
2017-03-2814:302854.232860.762854.212859.48
2017-03-2814:002853.292855.392853.222854.48
2017-03-2813:302853.802856.292852.822853.08
2017-03-2813:002854.322856.412851.952853.72
2017-03-2812:302855.202855.202851.642854.44
2017-03-2812:00
2017-03-2811:302854.632854.632854.552854.55
2017-03-2811:002851.512855.862851.482855.56
2017-03-2810:302850.232852.852848.672851.53
2017-03-2810:002851.932853.122843.382849.51
2017-03-2809:302849.972854.762847.612852.16
2017-03-2809:002848.112853.832843.412850.30
2017-03-2715:002826.132826.382826.132826.38
2017-03-2714:302824.842827.712822.082826.04
2017-03-2714:002823.992825.962821.452824.89
2017-03-2713:302822.732825.332822.142824.18
2017-03-2713:002822.892825.292820.162822.18
2017-03-2712:302822.962826.342820.662822.80
2017-03-2712:00
2017-03-2711:302822.132822.132822.092822.09
2017-03-2711:002819.402824.432818.552822.51
2017-03-2710:302823.222824.842819.212819.21
2017-03-2710:002826.452826.832817.942823.83
2017-03-2709:302838.792839.302825.242825.24
2017-03-2709:002825.292839.582820.412839.25
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

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