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 
2017-10-1915:003094.833095.233094.833095.23
2017-10-1914:303094.473095.833090.413093.72
2017-10-1914:003094.373096.443093.133094.49
2017-10-1913:303093.213095.163092.553094.51
2017-10-1913:003093.663094.523088.623091.25
2017-10-1912:303099.193099.323093.463093.75
2017-10-1912:00
2017-10-1911:303101.493101.983101.493101.98
2017-10-1911:003098.553101.743098.483101.62
2017-10-1910:303097.503100.113096.543098.38
2017-10-1910:003097.823099.673096.953097.38
2017-10-1909:303103.593104.143095.863097.76
2017-10-1909:003098.573103.663092.873103.36
2017-10-1815:003086.923087.093086.923087.09
2017-10-1814:303084.283087.513083.173087.51
2017-10-1814:003079.583085.973078.213084.12
2017-10-1813:303079.903080.683077.253079.55
2017-10-1813:003079.773081.363078.333079.82
2017-10-1812:303084.503084.503078.273079.41
2017-10-1812:00
2017-10-1811:303083.893083.893083.793083.79
2017-10-1811:003087.043087.053082.993083.72
2017-10-1810:303084.023088.063082.943086.97
2017-10-1810:003078.123084.963078.013084.03
2017-10-1809:303071.543078.513065.853078.22
2017-10-1809:003075.253078.773072.083072.30
2017-10-1715:003073.633074.253073.633074.25
2017-10-1714:303071.843073.993069.663073.21
2017-10-1714:003068.583072.023068.583071.59
2017-10-1713:303071.933073.413068.603068.60
2017-10-1713:003069.253073.603067.933072.06
2017-10-1712:303065.893070.283064.323069.41
2017-10-1712:00
2017-10-1711:303065.953065.953065.933065.93
2017-10-1711:003063.023067.713062.383065.67
2017-10-1710:303065.403069.603061.663063.06
2017-10-1710:003072.043074.553064.423065.04
2017-10-1709:303076.323078.443069.093072.10
2017-10-1709:003073.353080.263072.523076.31
2017-10-1615:003057.153057.153056.703056.70
2017-10-1614:303062.983062.983057.143059.47
2017-10-1614:003065.463066.613062.683062.83
2017-10-1613:303062.953065.503062.953065.11
2017-10-1613:003064.513065.993060.783062.58
2017-10-1612:303070.443070.443063.893064.06
2017-10-1612:00
2017-10-1611:303071.173071.643071.173071.64
2017-10-1611:003072.403072.913069.533071.45
2017-10-1610:303072.453073.303069.283072.69
2017-10-1610:003072.753075.083069.723072.54
2017-10-1609:303066.603076.113065.193073.73
2017-10-1609:003055.973068.883055.433066.91
2017-10-1315:003062.143062.143060.383060.38
2017-10-1314:303061.433067.093060.813061.00
2017-10-1314:003070.023070.073059.843061.07
2017-10-1313:303068.013070.453067.573069.72
2017-10-1313:003066.433076.723064.663066.97
2017-10-1312:303052.073067.803051.553065.56
2017-10-1312:00
2017-10-1311:303045.583045.813045.583045.81
2017-10-1311:003049.073049.153045.163045.83
2017-10-1310:303048.073053.603046.003048.80
2017-10-1310:003043.633049.103041.553049.10
2017-10-1309:303040.683046.043040.683043.55
2017-10-1309:003056.433056.433040.733040.73
2017-10-1215:003062.023062.763062.023062.76
2017-10-1214:303059.953063.433059.853062.50
2017-10-1214:003064.793066.223060.583060.58
2017-10-1213:303065.823066.073062.213064.95
2017-10-1213:003066.513068.913065.753065.75
2017-10-1212:303065.333066.753062.593066.27
2017-10-1212:00
2017-10-1211:303063.853064.243063.853064.24
2017-10-1211:003061.043064.733060.613064.01
2017-10-1210:303057.423060.843057.203060.76
2017-10-1210:003059.303060.773056.093057.30
2017-10-1209:303069.293069.913058.913059.31
2017-10-1209:003082.183082.863068.793069.56
2017-10-1115:003061.763061.923061.763061.92
2017-10-1114:303061.843065.073058.433061.48
2017-10-1114:003061.953062.513059.803061.86
2017-10-1113:303064.933064.933061.533061.53
2017-10-1113:003065.573066.133063.813065.00
2017-10-1112:303067.313067.763061.373065.70
2017-10-1112:00
2017-10-1111:303068.763068.923068.763068.92
2017-10-1111:003068.043071.943067.313068.96
2017-10-1110:303067.563071.243065.623068.46
2017-10-1110:003064.693069.123062.733068.05
2017-10-1109:303058.553066.493058.553064.77
2017-10-1109:003076.213077.163056.013058.58
2017-10-1015:003085.123086.343085.123086.34
2017-10-1014:303081.793084.253081.693084.20
2017-10-1014:003082.223084.683079.563082.09
2017-10-1013:303080.983083.853077.443083.85
2017-10-1013:003079.533080.753078.473080.58
2017-10-1012:303081.593081.643079.183079.43
2017-10-1012:00
2017-10-1011:303081.283081.283081.203081.20
2017-10-1011:003079.853082.533079.033080.59
2017-10-1010:303080.153082.333078.283080.23
2017-10-1010:003081.643084.843079.703080.20
2017-10-1009:303076.153082.643074.733081.50
2017-10-1009:003058.153077.383057.853076.70
2017-10-0615:003062.833062.833062.723062.72
2017-10-0614:303061.303062.563059.273061.78
2017-10-0614:003059.123061.983058.873061.62
2017-10-0613:303058.273059.663056.873059.20
2017-10-0613:003051.413058.743051.393058.15
2017-10-0612:303049.593052.043049.593051.20
2017-10-0612:00
2017-10-0611:303050.183050.183050.003050.00
2017-10-0611:003048.093051.053047.513049.72
2017-10-0610:303047.863049.003044.443048.40
2017-10-0610:003052.523053.313047.893047.91
2017-10-0609:303051.333053.873048.553052.47
2017-10-0609:003045.953052.843045.953050.58
2017-10-0515:003037.533037.533037.083037.08
2017-10-0514:303035.903038.693035.633038.68
2017-10-0514:003038.583038.583035.903036.03
2017-10-0513:303038.993039.203036.033038.51
2017-10-0513:003038.113040.993037.203038.98
2017-10-0512:303039.383039.543034.513038.01
2017-10-0512:00
2017-10-0511:303039.283039.803039.283039.80
2017-10-0511:003040.763040.813038.373039.30
2017-10-0510:303040.733042.543040.373040.96
2017-10-0510:003037.763041.923037.013040.80
2017-10-0509:303045.263045.263037.813037.81
2017-10-0509:003045.903050.203044.903045.26
2017-10-0415:003029.423029.893029.423029.89
2017-10-0414:303028.193029.673027.253028.60
2017-10-0414:003035.253035.623026.203028.36
2017-10-0413:303034.433036.853033.843035.39
2017-10-0413:003034.703036.263030.863034.56
2017-10-0412:303043.043043.193033.903034.64
2017-10-0412:00
2017-10-0411:303044.463045.123044.463045.12
2017-10-0411:003044.363046.673041.753043.71
2017-10-0410:303038.643044.743036.503044.51
2017-10-0410:003037.973040.913036.363039.12
2017-10-0409:303049.553050.763036.643038.69
2017-10-0409:003058.533058.533040.763049.82
2017-10-0315:003044.673045.273044.673045.27
2017-10-0314:303039.413046.153039.173045.36
2017-10-0314:003039.703040.023036.093039.47
2017-10-0313:303038.913039.943037.323039.63
2017-10-0313:003040.823042.163038.973039.06
2017-10-0312:303041.413043.703039.723040.98
2017-10-0312:00
2017-10-0311:303038.393038.393037.953037.95
2017-10-0311:003039.693043.543038.213038.94
2017-10-0310:303032.963039.503032.063039.42
2017-10-0310:003032.433035.833031.553032.81
2017-10-0309:303033.943034.973032.173032.21
2017-10-0309:003033.943039.863031.153033.65
2017-10-0215:003021.013021.443021.013021.44
2017-10-0214:303017.743019.203014.873019.20
2017-10-0214:003015.603018.913015.603017.89
2017-10-0213:303014.083015.573012.823015.44
2017-10-0213:003014.303014.693012.293014.12
2017-10-0212:303012.633015.583012.013014.54
2017-10-0212:00
2017-10-0211:303012.423012.423012.253012.25
2017-10-0211:003010.363012.813009.643012.81
2017-10-0210:303017.213017.473009.283009.80
2017-10-0210:003020.903021.923013.823017.21
2017-10-0209:303021.323024.023017.663020.62
2017-10-0209:003023.653025.563012.903020.83
2017-09-2915:003026.533026.553026.533026.55
2017-09-2914:303026.653026.653022.883024.77
2017-09-2914:003024.573028.523024.573026.59
2017-09-2913:303026.303027.933023.563024.55
2017-09-2913:003023.293027.743023.293026.44
2017-09-2912:303022.643025.313020.383023.27
2017-09-2912:00
2017-09-2911:303022.983023.113022.983023.11
2017-09-2911:003023.473024.213020.563023.33
2017-09-2910:303023.013024.663022.783023.38
2017-09-2910:003024.613024.833019.613023.09
2017-09-2909:303023.773025.233022.153024.20
2017-09-2909:003031.903035.723022.093023.51
2017-09-2815:003054.753054.753053.633053.63
2017-09-2814:303050.003056.073049.153054.68
2017-09-2814:003047.953053.253044.363050.77
2017-09-2813:303049.493050.183047.573048.11
2017-09-2813:003054.143056.853049.793049.79
2017-09-2812:303047.413057.393043.093054.12
2017-09-2812:00
2017-09-2811:303049.913050.423049.913050.42
2017-09-2811:003046.283050.073043.933049.54
2017-09-2810:303035.853047.523032.323046.16
2017-09-2810:003034.973036.313033.703035.83
2017-09-2809:303043.353044.313032.033035.27
2017-09-2809:003055.513055.973042.833043.17
2017-09-2715:003042.683042.683042.563042.56
2017-09-2714:303040.683042.653038.423042.65
2017-09-2714:003044.053044.413040.873040.93
2017-09-2713:303042.523044.303041.783044.16
2017-09-2713:003042.933045.663041.703041.82
2017-09-2712:303042.203044.013039.363042.85
2017-09-2712:00
2017-09-2711:303041.913041.913041.613041.61
2017-09-2711:003037.783042.853037.593041.95
2017-09-2710:303037.173038.933033.253037.74
2017-09-2710:003032.463037.333032.403037.15
2017-09-2709:303034.473037.953031.943032.69
2017-09-2709:003033.863037.033024.773034.51
2017-09-2615:003065.363066.083065.363066.08
2017-09-2614:303065.863068.013064.563065.85
2017-09-2614:003065.043068.833065.043065.85
2017-09-2613:303060.963065.603060.873064.81
2017-09-2613:003065.023065.903059.473060.86
2017-09-2612:303071.173071.663064.823065.04
2017-09-2612:00
2017-09-2611:303073.183073.183072.913072.91
2017-09-2611:003066.613073.773066.493072.29
2017-09-2610:303063.973068.423063.933066.57
2017-09-2610:003062.953065.693061.853064.17
2017-09-2609:303064.263064.523058.513062.69
2017-09-2609:003056.763067.763055.943064.20
2017-09-2515:003060.543060.543060.003060.00
2017-09-2514:303057.433063.053057.433060.24
2017-09-2514:003056.913059.003056.593057.13
2017-09-2513:303056.133057.703055.673056.79
2017-09-2513:003056.693057.783055.033055.98
2017-09-2512:303058.293058.443056.233056.96
2017-09-2512:00
2017-09-2511:303061.253061.593061.253061.59
2017-09-2511:003058.463062.863058.043061.24
2017-09-2510:303058.973058.973054.213058.53
2017-09-2510:003059.863062.113058.493058.89
2017-09-2509:303057.003062.773057.003060.65
2017-09-2509:003057.083064.833056.343057.25
2017-09-2215:003040.533040.783040.533040.78
2017-09-2214:303045.933048.193041.193042.48
2017-09-2214:003044.763047.893043.623045.25
2017-09-2213:303039.783044.383039.603044.30
2017-09-2213:003038.633040.433037.653039.69
2017-09-2212:303040.313042.433035.283038.13
2017-09-2212:00
2017-09-2211:303041.303042.133041.303042.13
2017-09-2211:003042.773045.243038.833041.16
2017-09-2210:303040.123043.043038.603042.97
2017-09-2210:003045.883046.373036.473039.64
2017-09-2209:303050.803051.923042.783046.03
2017-09-2209:003047.383055.733046.983051.20
2017-09-2115:003042.593042.593041.853041.85
2017-09-2114:303044.533046.693042.713043.56
2017-09-2114:003046.303048.773043.383044.71
2017-09-2113:303049.103049.563044.863046.82
2017-09-2113:003051.453051.953046.213049.26
2017-09-2112:303056.803057.853050.443051.46
2017-09-2112:00
2017-09-2111:303058.263058.463058.263058.46
2017-09-2111:003052.523058.263051.533058.16
2017-09-2110:303051.643054.893051.643052.97
2017-09-2110:003048.773054.753048.653051.13
2017-09-2109:303046.003050.643045.113048.51
2017-09-2109:003044.943051.673043.243045.86
2017-09-2015:003012.913012.913012.353012.35
2017-09-2014:303012.703017.443012.163015.79
2017-09-2014:003014.773016.013011.933012.82
2017-09-2013:303012.243014.533011.343014.53
2017-09-2013:003011.743016.193011.743011.89
2017-09-2012:303019.073020.673010.503011.82
2017-09-2012:00
2017-09-2011:303015.753015.753014.763014.76
2017-09-2011:003012.473018.193012.353014.75
2017-09-2010:303005.713013.743004.383012.24
2017-09-2010:003002.043005.923000.843005.82
2017-09-2009:302997.193005.092996.113001.82
2017-09-2009:003000.013002.222996.972997.32
2017-09-1915:003008.653008.743008.653008.74
2017-09-1914:303009.303010.583005.533009.70
2017-09-1914:003003.503009.513002.613009.14
2017-09-1913:302992.153003.872992.153003.87
2017-09-1913:002985.772992.632985.572992.27
2017-09-1912:302983.192986.582982.582985.71
2017-09-1912:00
2017-09-1911:302984.442984.942984.442984.94
2017-09-1911:002986.372987.042983.692984.53
2017-09-1910:302980.142987.232980.142986.62
2017-09-1910:002979.302980.782976.812980.21
2017-09-1909:302981.542983.862977.942979.36
2017-09-1909:002968.022982.262968.022982.09
2017-09-1515:002928.322928.322928.012928.01
2017-09-1514:302930.602931.142926.892926.89
2017-09-1514:002929.262932.532929.062930.69
2017-09-1513:302930.452931.732928.582929.66
2017-09-1513:002927.252932.662925.812930.59
2017-09-1512:302920.692930.672920.392927.23
2017-09-1512:00
2017-09-1511:302919.202919.642919.202919.64
2017-09-1511:002918.642920.652918.612919.34
2017-09-1510:302919.442921.002917.582919.17
2017-09-1510:002920.032922.292917.972919.69
2017-09-1509:302917.412920.482917.142919.86
2017-09-1509:002896.572918.952894.962916.58
2017-09-1415:002905.882905.882904.642904.64
2017-09-1414:302906.692907.232904.592906.09
2017-09-1414:002906.592907.842905.642906.91
2017-09-1413:302903.212907.722903.182906.33
2017-09-1413:002905.282907.052902.412903.02
2017-09-1412:302909.482909.482901.552905.38
2017-09-1412:00
2017-09-1411:302910.842911.492910.842911.49
2017-09-1411:002913.402913.402909.792910.79
2017-09-1410:302909.512914.692909.262913.46
2017-09-1410:002911.012912.562908.042909.71
2017-09-1409:302907.702912.222907.442910.57
2017-09-1409:002908.212909.452905.252907.96
2017-09-1315:002910.312910.572910.312910.57
2017-09-1314:302911.442912.792909.052910.75
2017-09-1314:002912.662913.052910.782911.55
2017-09-1313:302911.902913.002910.442912.58
2017-09-1313:002910.332913.102910.332911.99
2017-09-1312:302912.792912.792909.112910.67
2017-09-1312:00
2017-09-1311:302913.482914.052913.482914.05
2017-09-1311:002912.122913.422910.292913.16
2017-09-1310:302914.052914.622911.212911.94
2017-09-1310:002911.152914.202908.642913.90
2017-09-1309:302912.192913.972909.282910.54
2017-09-1309:002909.362918.162909.362912.10

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