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 
2017-12-1515:003149.663150.133149.663150.13
2017-12-1514:303159.333161.723143.233147.52
2017-12-1514:003166.643170.163159.243159.57
2017-12-1513:303162.643168.363162.063166.92
2017-12-1513:003146.133165.953143.153164.19
2017-12-1512:303143.203147.323142.073145.87
2017-12-1512:00
2017-12-1511:303140.633140.633140.563140.56
2017-12-1511:003143.463144.013138.663140.26
2017-12-1510:303148.073148.463143.153143.15
2017-12-1510:003155.013155.563146.533148.05
2017-12-1509:303152.163155.283148.063154.74
2017-12-1509:003166.043169.853147.113151.85
2017-12-1415:003185.553185.723185.553185.72
2017-12-1414:303172.383185.333172.103185.33
2017-12-1414:003171.873173.623169.353171.95
2017-12-1413:303171.353174.213169.363171.63
2017-12-1413:003173.383176.683168.723171.01
2017-12-1412:303181.493183.973170.133173.24
2017-12-1412:00
2017-12-1411:303180.163180.203180.163180.20
2017-12-1411:003179.533181.743179.363180.48
2017-12-1410:303178.863180.593178.583179.52
2017-12-1410:003180.873180.873177.913178.50
2017-12-1409:303176.543183.923174.923181.10
2017-12-1409:003186.853186.853172.623176.25
2017-12-1315:003182.903183.353182.903183.35
2017-12-1314:303179.363181.643178.563181.34
2017-12-1314:003180.383182.253178.463179.49
2017-12-1313:303184.663184.663178.753180.43
2017-12-1313:003177.773184.493176.003184.49
2017-12-1312:303178.183180.793171.263176.71
2017-12-1312:00
2017-12-1311:303185.813185.813185.393185.39
2017-12-1311:003188.083189.743185.493185.74
2017-12-1310:303188.313190.923185.053187.94
2017-12-1310:003191.513192.253187.733188.36
2017-12-1309:303187.853192.823187.813191.01
2017-12-1309:003189.533192.283184.263188.57
2017-12-1215:003178.403179.053178.403179.05
2017-12-1214:303173.903178.123170.463178.12
2017-12-1214:003175.073175.713172.743173.62
2017-12-1213:303177.673178.233174.923175.25
2017-12-1213:003177.383179.673176.253177.63
2017-12-1212:303181.433181.573175.693177.45
2017-12-1212:00
2017-12-1211:303184.113184.113184.053184.05
2017-12-1211:003186.563187.353180.943184.24
2017-12-1210:303181.803188.563181.803186.46
2017-12-1210:003183.693184.393178.893181.46
2017-12-1209:303182.733190.533182.133183.76
2017-12-1209:003180.933182.813175.343182.81
2017-12-1115:003176.683177.003176.683177.00
2017-12-1114:303167.153175.023166.433175.00
2017-12-1114:003166.843170.243164.193167.68
2017-12-1113:303164.383168.473163.923166.75
2017-12-1113:003159.693165.353159.693164.39
2017-12-1112:303157.783160.203156.083159.36
2017-12-1112:00
2017-12-1111:303156.863156.863156.563156.56
2017-12-1111:003159.433160.693156.783157.30
2017-12-1110:303161.923163.473157.553159.59
2017-12-1110:003163.603164.463160.393162.38
2017-12-1109:303174.323175.423163.513163.51
2017-12-1109:003170.563175.233167.223174.31
2017-12-0815:003160.653160.653160.243160.24
2017-12-0814:303155.033159.733155.033159.73
2017-12-0814:003151.323156.313151.153155.17
2017-12-0813:303148.393151.663148.003151.21
2017-12-0813:003147.833148.173144.943148.17
2017-12-0812:303150.153150.273144.923147.65
2017-12-0812:00
2017-12-0811:303149.463149.823149.463149.82
2017-12-0811:003148.143150.383145.433149.26
2017-12-0810:303142.203148.783142.203148.33
2017-12-0810:003137.393143.203137.393142.23
2017-12-0809:303142.023146.003137.153137.51
2017-12-0809:003121.043146.853121.043140.89
2017-12-0715:003127.063127.063126.393126.39
2017-12-0714:303126.653130.413124.593128.47
2017-12-0714:003122.543127.203119.113126.68
2017-12-0713:303124.303124.683119.963122.67
2017-12-0713:003125.873128.863124.673124.93
2017-12-0712:303130.353130.353124.203125.63
2017-12-0712:00
2017-12-0711:303133.433133.703133.433133.70
2017-12-0711:003135.143135.143132.213133.23
2017-12-0710:303133.283137.213132.953135.28
2017-12-0710:003136.733136.733131.693133.53
2017-12-0709:303131.043137.453129.823137.07
2017-12-0709:003118.863132.363118.863132.10
2017-12-0615:003100.753100.753100.323100.32
2017-12-0614:303099.003102.723097.943100.14
2017-12-0614:003099.693099.743093.563098.67
2017-12-0613:303100.793102.643097.553099.38
2017-12-0613:003107.763108.063100.873100.87
2017-12-0612:303112.283112.283105.173108.16
2017-12-0612:00
2017-12-0611:303120.893120.893120.473120.47
2017-12-0611:003127.863128.273119.513120.07
2017-12-0610:303129.653131.493125.653128.40
2017-12-0610:003126.613131.003126.613129.70
2017-12-0609:303121.533128.703119.883126.48
2017-12-0609:003134.773134.773120.463121.66
2017-12-0515:003143.883143.883142.123142.12
2017-12-0514:303147.533148.923142.383142.38
2017-12-0514:003147.833151.003146.563147.89
2017-12-0513:303147.753148.383144.963147.68
2017-12-0513:003143.383147.833142.263147.80
2017-12-0512:303143.303148.973141.553143.95
2017-12-0512:00
2017-12-0511:303138.593139.223138.593139.22
2017-12-0511:003135.883138.673135.013138.54
2017-12-0510:303135.383137.183135.023136.20
2017-12-0510:003134.103136.523131.463135.67
2017-12-0509:303135.563138.793132.803134.58
2017-12-0509:003130.693137.673126.643135.36
2017-12-0415:003144.783145.003144.783145.00
2017-12-0414:303151.163152.493142.923143.04
2017-12-0414:003153.903155.693147.983151.17
2017-12-0413:303150.993153.783148.753153.78
2017-12-0413:003155.493155.493150.183150.99
2017-12-0412:303159.903160.653154.003155.45
2017-12-0412:00
2017-12-0411:303158.843158.843158.623158.62
2017-12-0411:003160.123160.313158.493158.87
2017-12-0410:303158.443160.473154.493160.33
2017-12-0410:003164.783167.823156.013158.87
2017-12-0409:303162.243168.663160.473164.67
2017-12-0409:003173.863173.863153.863163.49
2017-12-0115:003162.653162.653162.163162.16
2017-12-0114:303164.283167.843160.203160.44
2017-12-0114:003163.283165.953162.063164.04
2017-12-0113:303157.223168.273157.223163.19
2017-12-0113:003153.513157.553153.183157.20
2017-12-0112:303157.493157.833152.123153.56
2017-12-0112:00
2017-12-0111:303151.773152.053151.773152.05
2017-12-0111:003150.763152.433146.333151.61
2017-12-0110:303159.723163.933147.663150.78
2017-12-0110:003154.443161.343154.443160.26
2017-12-0109:303179.073180.563153.573155.06
2017-12-0109:003164.643179.653162.043177.83
2017-11-3015:003154.853154.853153.583153.58
2017-11-3014:303167.733173.023163.773164.19
2017-11-3014:003158.923170.423158.923167.90
2017-11-3013:303156.923160.213156.013158.99
2017-11-3013:003157.843157.843155.483156.99
2017-11-3012:303151.163157.613151.163157.61
2017-11-3012:00
2017-11-3011:303151.243151.273151.243151.27
2017-11-3011:003154.193155.683149.903150.83
2017-11-3010:303157.213157.863150.703154.75
2017-11-3010:003153.213159.203153.213156.82
2017-11-3009:303151.273155.563148.473153.03
2017-11-3009:003157.743158.473147.653151.12
2017-11-2915:003145.653145.653145.503145.50
2017-11-2914:303139.613145.173138.213145.17
2017-11-2914:003140.163142.233139.143139.34
2017-11-2913:303142.563142.993140.043140.73
2017-11-2913:003139.483143.793139.483142.60
2017-11-2912:303136.523142.903136.413139.72
2017-11-2912:00
2017-11-2911:303139.893139.903139.893139.90
2017-11-2911:003142.273142.993138.383139.20
2017-11-2910:303144.963147.223142.053142.59
2017-11-2910:003139.523145.483137.903145.02
2017-11-2909:303152.893152.893138.953139.48
2017-11-2909:003150.673154.933144.003154.00
2017-11-2815:003135.443135.443135.103135.10
2017-11-2814:303137.213137.753134.833135.28
2017-11-2814:003135.893139.563134.883137.12
2017-11-2813:303136.563138.623135.263136.36
2017-11-2813:003135.263138.043134.033136.60
2017-11-2812:303140.953140.953132.803134.71
2017-11-2812:00
2017-11-2811:303146.543147.263146.543147.26
2017-11-2811:003152.173152.173144.523146.26
2017-11-2810:303139.453151.443139.273151.44
2017-11-2810:003132.953141.933132.043139.79
2017-11-2809:303137.513138.233128.033133.08
2017-11-2809:003151.103152.063137.023137.38
2017-11-2715:003137.683137.683136.033136.03
2017-11-2714:303137.833140.653136.243138.07
2017-11-2714:003135.083139.603134.463138.30
2017-11-2713:303141.623142.563135.173135.20
2017-11-2713:003140.883142.753139.443141.29
2017-11-2712:303142.783143.973141.113141.11
2017-11-2712:00
2017-11-2711:303144.033144.153144.033144.15
2017-11-2711:003146.203146.203139.863144.21
2017-11-2710:303149.573149.573139.033146.02
2017-11-2710:003158.083158.473147.103149.60
2017-11-2709:303155.623162.473153.353158.51
2017-11-2709:003163.863163.863147.683155.98
2017-11-2415:003144.793144.963144.793144.96
2017-11-2414:303148.593149.833145.573145.64
2017-11-2414:003149.033149.623145.393148.59
2017-11-2413:303148.753150.123145.823149.09
2017-11-2413:003146.123150.793145.673148.94
2017-11-2412:303137.653147.753137.653145.70
2017-11-2412:00
2017-11-2411:303135.263135.263134.963134.96
2017-11-2411:003130.093134.763127.973134.76
2017-11-2410:303131.503132.533128.013129.92
2017-11-2410:003136.153136.843128.923131.30
2017-11-2409:303131.883140.003131.873136.67
2017-11-2409:003142.113145.323129.683132.33
2017-11-2215:003168.393168.393167.313167.31
2017-11-2214:303172.753173.323166.743168.36
2017-11-2214:003170.213173.123166.443172.83
2017-11-2213:303168.853172.443168.693169.96
2017-11-2213:003175.263175.263165.403166.91
2017-11-2212:303178.843180.693173.923174.82
2017-11-2212:00
2017-11-2211:303178.833179.113178.833179.11
2017-11-2211:003175.873180.633175.873179.05
2017-11-2210:303177.673180.613175.713175.83
2017-11-2210:003181.003182.343176.103177.51
2017-11-2209:303175.493183.473171.683180.97
2017-11-2209:003176.933189.643173.173175.10
2017-11-2115:003150.163150.163149.753149.75
2017-11-2114:303161.463161.463150.923150.92
2017-11-2114:003162.823164.403160.013161.53
2017-11-2113:303161.953167.453161.773163.13
2017-11-2113:003159.683165.533158.323162.10
2017-11-2112:303154.113160.573154.113159.96
2017-11-2112:00
2017-11-2111:303156.623156.623155.343155.34
2017-11-2111:003155.343159.163154.813157.57
2017-11-2110:303150.483156.483149.683154.67
2017-11-2110:003153.903158.063150.013150.45
2017-11-2109:303156.893161.843152.123153.24
2017-11-2109:003137.093155.643136.543154.46
2017-11-2015:003117.033117.153117.033117.15
2017-11-2014:303122.473122.623118.113119.08
2017-11-2014:003119.483122.633118.703121.83
2017-11-2013:303119.693122.043118.163118.76
2017-11-2013:003119.893121.433115.063119.84
2017-11-2012:303116.523120.393115.173119.89
2017-11-2012:00
2017-11-2011:303118.183118.183117.873117.87
2017-11-2011:003115.523122.163112.663117.75
2017-11-2010:303126.523127.093114.663115.78
2017-11-2010:003125.603129.013119.893125.77
2017-11-2009:303123.853130.043122.613125.84
2017-11-2009:003109.163126.203108.443122.42
2017-11-1715:003114.363114.363113.773113.77
2017-11-1714:303111.743117.613108.713114.61
2017-11-1714:003120.683121.193111.323113.35
2017-11-1713:303120.913123.613116.403120.68
2017-11-1713:003120.103124.323117.013120.97
2017-11-1712:303125.763130.593119.593120.80
2017-11-1712:00
2017-11-1711:303116.763116.873116.763116.87
2017-11-1711:003139.433140.243115.133117.99
2017-11-1710:303143.833144.073131.453138.76
2017-11-1710:003144.463148.223140.263143.29
2017-11-1709:303140.603143.973137.273143.97
2017-11-1709:003146.353149.353133.943141.64
2017-11-1615:003117.023117.023116.953116.95
2017-11-1614:303118.823125.033116.453119.31
2017-11-1614:003124.803131.693116.063118.67
2017-11-1613:303114.633126.663112.133124.96
2017-11-1613:003106.263118.723106.263114.68
2017-11-1612:303106.803109.353100.583106.27
2017-11-1612:00
2017-11-1611:303109.433109.433108.913108.91
2017-11-1611:003103.323111.613101.833109.42
2017-11-1610:303097.333107.433096.623103.78
2017-11-1610:003097.303098.763090.713097.32
2017-11-1609:303097.233101.043091.023097.53
2017-11-1609:003099.013103.723091.833097.38
2017-11-1515:003100.493100.493098.623098.62
2017-11-1514:303109.013114.783100.873102.27
2017-11-1514:003100.603109.283099.543109.28
2017-11-1513:303101.823106.353100.283101.34
2017-11-1513:003094.693104.313094.693102.40
2017-11-1512:303115.093118.063092.143094.68
2017-11-1512:00
2017-11-1511:303113.623113.623113.333113.33
2017-11-1511:003122.853122.853111.953113.14
2017-11-1510:303127.623128.273121.823122.37
2017-11-1510:003135.983136.333123.573127.78
2017-11-1509:303126.833138.903116.753136.70
2017-11-1509:003136.103136.673125.913128.05
2017-11-1415:003163.443163.443162.913162.91
2017-11-1414:303167.323169.243159.593163.00
2017-11-1414:003171.823172.693165.573165.96
2017-11-1413:303173.423173.463168.753171.87
2017-11-1413:003173.093176.043165.733173.53
2017-11-1412:303168.613179.073168.613173.28
2017-11-1412:00
2017-11-1411:303164.953165.383164.953165.38
2017-11-1411:003168.163170.933161.203164.91
2017-11-1410:303163.323171.843163.323167.99
2017-11-1410:003156.063167.703156.063163.26
2017-11-1409:303160.983164.953148.193156.13
2017-11-1409:003170.363173.343159.693160.16
2017-11-1315:003169.033169.033167.493167.49
2017-11-1314:303183.283183.943168.573168.88
2017-11-1314:003183.933185.213181.403183.01
2017-11-1313:303183.173184.973182.573183.72
2017-11-1313:003184.153188.953183.233183.23
2017-11-1312:303183.323187.333182.223184.07
2017-11-1312:00
2017-11-1311:303183.403183.593183.403183.59
2017-11-1311:003193.313193.523181.383183.44
2017-11-1310:303189.793197.683188.333193.70
2017-11-1310:003191.033191.303183.503190.00
2017-11-1309:303178.333193.063178.333191.06
2017-11-1309:003182.023190.783177.733178.42
2017-11-1015:003178.733178.733177.603177.60
2017-11-1014:303183.963183.963177.553180.82
2017-11-1014:003179.943185.673176.323183.98
2017-11-1013:303179.173182.703175.643179.72
2017-11-1013:003168.923179.863168.553179.00
2017-11-1012:303173.313177.323169.833169.83
2017-11-1012:00
2017-11-1011:303168.403168.403167.303167.30
2017-11-1011:003176.143177.913165.313168.25
2017-11-1010:303185.563188.883175.693176.50
2017-11-1010:003177.953185.173176.803184.66
2017-11-1009:303174.413178.393165.783177.33
2017-11-1009:003169.833190.623169.833174.05

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。 

Twitter