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 
2017-02-2215:002932.642933.612932.642933.61
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
2017-02-1615:002929.182929.182929.092929.09
2017-02-1614:302918.032929.742916.472929.13
2017-02-1614:002921.612923.152917.762917.97
2017-02-1613:302917.372922.402915.752921.53
2017-02-1613:002920.202920.202917.152917.53
2017-02-1612:302911.462922.842911.322920.43
2017-02-1612:00
2017-02-1611:302911.702911.962911.702911.96
2017-02-1611:002909.032916.722908.362911.03
2017-02-1610:302931.252932.622904.672908.91
2017-02-1610:002929.762931.842927.982931.47
2017-02-1609:302927.872934.892927.622929.93
2017-02-1609:002938.582938.582925.562927.88
2017-02-1515:002938.892938.892938.492938.49
2017-02-1514:302939.992941.812937.832940.57
2017-02-1514:002938.142940.652935.202939.92
2017-02-1513:302936.122938.532935.462938.23
2017-02-1513:002936.552937.052933.502936.00
2017-02-1512:302939.182939.962935.852937.44
2017-02-1512:00
2017-02-1511:302937.672937.922937.672937.92
2017-02-1511:002938.212942.142937.492937.60
2017-02-1510:302936.262940.272935.312938.21
2017-02-1510:002939.602939.602933.782935.83
2017-02-1509:302941.602943.122938.532939.77
2017-02-1509:002943.852944.992936.092941.97
2017-02-1415:002919.282919.682919.282919.68
2017-02-1414:302932.462932.462917.042917.04
2017-02-1414:002928.302932.542925.282932.54
2017-02-1413:302928.842930.962926.912928.10
2017-02-1413:002926.752929.022922.922929.02
2017-02-1412:302936.612937.272926.312926.31
2017-02-1412:00
2017-02-1411:302935.622935.622935.522935.52
2017-02-1411:002937.362939.412934.462935.61
2017-02-1410:302937.642940.652935.772937.10
2017-02-1410:002941.712942.632929.782937.87
2017-02-1409:302943.802944.902935.732941.98
2017-02-1409:002954.422956.682943.462944.33
2017-02-1315:002944.722944.722944.702944.70
2017-02-1314:302947.072947.072940.912945.05
2017-02-1314:002946.652950.352946.022947.24
2017-02-1313:302947.522947.622943.412946.55
2017-02-1313:002947.592947.662943.902947.31
2017-02-1312:302951.742952.512945.712947.92
2017-02-1312:00
2017-02-1311:302947.002947.002946.812946.81
2017-02-1311:002943.152949.692942.922947.86
2017-02-1310:302943.992946.322940.492942.48
2017-02-1310:002937.842948.122936.482943.71
2017-02-1309:302950.632952.432938.082938.08
2017-02-1309:002962.672964.262945.762950.28
2017-02-1015:002924.822924.822924.062924.06
2017-02-1014:302920.792927.272920.792925.01
2017-02-1014:002925.332925.352919.862921.08
2017-02-1013:302924.562925.902922.702925.47
2017-02-1013:002924.762928.002923.222924.27
2017-02-1012:302923.672925.722920.082924.64
2017-02-1012:00
2017-02-1011:302924.382925.162924.382925.16
2017-02-1011:002922.822925.532920.372923.49
2017-02-1010:302921.312926.502919.222922.84
2017-02-1010:002915.992923.392913.682921.35
2017-02-1009:302906.222918.962904.852916.66
2017-02-1009:002878.712905.682877.212905.32
2017-02-0915:002832.662833.722832.662833.72
2017-02-0914:302833.082834.022823.662829.14
2017-02-0914:002828.222832.552827.402832.55
2017-02-0913:302832.012832.212826.452828.56
2017-02-0913:002829.802833.722829.212832.08
2017-02-0912:302836.392838.502829.292830.03
2017-02-0912:00
2017-02-0911:302839.442840.322839.442840.32
2017-02-0911:002838.982844.602838.842839.24
2017-02-0910:302834.402842.142833.342838.73
2017-02-0910:002828.562834.882828.262834.32
2017-02-0909:302834.752837.212828.472828.47
2017-02-0909:002850.362850.362830.202834.25
2017-02-0815:002882.322882.322882.322882.32
2017-02-0814:302872.842882.112872.692881.43
2017-02-0814:002870.692873.812869.742872.90
2017-02-0813:302868.362870.752868.002870.75
2017-02-0813:002864.292870.182860.182868.47
2017-02-0812:302862.092865.542860.912864.01
2017-02-0812:00
2017-02-0811:302858.552858.552857.782857.78
2017-02-0811:002864.852866.142859.602859.60
2017-02-0810:302863.032866.702862.282864.38
2017-02-0810:002866.822872.712862.512862.71
2017-02-0809:302866.642869.912865.252867.00
2017-02-0809:002871.142877.662861.792866.47
2017-02-0715:002859.082859.392859.082859.39
2017-02-0714:302865.932865.932858.022859.21
2017-02-0714:002868.472871.122865.022865.83
2017-02-0713:302861.872869.482860.622868.02
2017-02-0713:002862.542862.542857.502861.83
2017-02-0712:302850.442863.662850.422862.42
2017-02-0712:00
2017-02-0711:302849.422849.422848.952848.95
2017-02-0711:002852.522852.742848.192849.67
2017-02-0710:302846.862853.882843.662852.30
2017-02-0710:002849.612853.572843.832846.53
2017-02-0709:302847.212850.392841.072848.70
2017-02-0709:002864.082864.212847.132847.64
2017-02-0615:002891.312891.662891.312891.66
2017-02-0614:302889.332890.742886.022890.74
2017-02-0614:002887.672891.922884.922889.81
2017-02-0613:302883.992887.762883.382887.75
2017-02-0613:002885.042887.932881.992884.40
2017-02-0612:302887.392887.392879.132884.84
2017-02-0612:00
2017-02-0611:302888.022888.022887.582887.58
2017-02-0611:002888.212890.342881.622887.28
2017-02-0610:302888.432889.752881.212888.13
2017-02-0610:002885.222891.572882.452888.70
2017-02-0609:302907.742908.332884.922884.92
2017-02-0609:002906.822916.532905.202907.84
2017-02-0315:002875.992876.512875.992876.51
2017-02-0314:302884.052884.052875.522875.52
2017-02-0314:002872.392884.722872.392884.20
2017-02-0313:302875.212876.722871.182872.97
2017-02-0313:002876.362878.202873.012875.67
2017-02-0312:302867.032885.112867.032876.44
2017-02-0312:00
2017-02-0311:302864.312864.312863.982863.98
2017-02-0311:002886.872886.872863.352864.80
2017-02-0310:302880.512892.032873.642887.17
2017-02-0310:002892.082894.642878.962881.17
2017-02-0309:302891.092892.322885.732892.32
2017-02-0309:002875.782893.012871.212891.65
2017-02-0215:002869.412870.422869.412870.42
2017-02-0214:302876.812876.812860.942865.75
2017-02-0214:002882.052882.532873.792876.60
2017-02-0213:302880.112883.462878.082881.37
2017-02-0213:002884.952888.382877.812880.44
2017-02-0212:302891.242898.472885.402886.22
2017-02-0212:00
2017-02-0211:302901.972902.242901.972902.24
2017-02-0211:002887.842901.552886.672901.55
2017-02-0210:302892.572894.242887.202887.99
2017-02-0210:002889.122895.122887.882892.26
2017-02-0209:302889.502895.152886.742889.09
2017-02-0209:002891.622902.512886.592889.46
2017-02-0115:002902.892902.892902.622902.62
2017-02-0114:302902.082903.752897.332903.71
2017-02-0114:002901.312903.862898.052901.80
2017-02-0113:302897.402901.642897.142901.64
2017-02-0113:002890.962898.532888.902897.53
2017-02-0112:302884.242892.592882.432891.22
2017-02-0112:00
2017-02-0111:302883.052883.052882.842882.84
2017-02-0111:002883.652885.242879.682883.43
2017-02-0110:302886.112886.112876.252884.17
2017-02-0110:002881.442889.782880.082886.08
2017-02-0109:302864.702887.202862.682881.40
2017-02-0109:002852.912870.012841.422864.89
2017-01-3115:002899.462899.462897.712897.71
2017-01-3114:302903.622909.782901.852902.79
2017-01-3114:002913.612913.772903.662903.66
2017-01-3113:302907.712917.262907.512914.13
2017-01-3113:002903.232907.592899.152907.37
2017-01-3112:302900.442903.902898.212903.63
2017-01-3112:00
2017-01-3111:302905.832905.832904.502904.50
2017-01-3111:002910.162911.602904.342904.97
2017-01-3110:302916.712917.822909.892909.95
2017-01-3110:002915.832920.772913.642916.70
2017-01-3109:302913.432918.852908.602914.41
2017-01-3109:002915.142917.982903.232913.63
2017-01-3015:002959.062959.722959.062959.72
2017-01-3014:302958.852960.662955.482960.29
2017-01-3014:002960.872961.792955.262957.12
2017-01-3013:302953.912961.082953.912960.69
2017-01-3013:002950.832956.102950.832953.74
2017-01-3012:302943.542950.782943.422950.58
2017-01-3012:00
2017-01-3011:302943.892944.522943.892944.52
2017-01-3011:002943.672947.272943.162943.16
2017-01-3010:302944.492946.502942.132944.41
2017-01-3010:002948.692948.732943.722944.68
2017-01-3009:302948.642951.372945.302948.74
2017-01-3009:002951.102951.612944.252948.35
2017-01-2715:002966.862968.082966.862968.08
2017-01-2714:302963.882967.352963.292964.30
2017-01-2714:002962.632964.612958.732963.96
2017-01-2713:302967.062967.412962.602962.73
2017-01-2713:002966.502967.402963.852967.16
2017-01-2712:302965.802967.922964.452966.67
2017-01-2712:00
2017-01-2711:302962.622962.622962.492962.49
2017-01-2711:002965.812967.322959.132963.01
2017-01-2710:302969.342971.062962.942965.88
2017-01-2710:002969.322973.372965.802970.02
2017-01-2709:302967.312970.742961.882968.57
2017-01-2709:002978.782978.782964.212967.83
2017-01-2615:002976.452977.452976.452977.45
2017-01-2614:302974.832977.932972.582973.61
2017-01-2614:002973.852975.112972.642974.89
2017-01-2613:302975.342980.412972.702973.60
2017-01-2613:002972.132976.312971.542975.23
2017-01-2612:302978.472978.472971.762971.99
2017-01-2612:00
2017-01-2611:302974.212974.252974.212974.25
2017-01-2611:002973.342982.692972.802974.53
2017-01-2610:302971.542974.382969.672973.43
2017-01-2610:002982.072982.702971.632971.72
2017-01-2609:302982.452986.892980.562982.67
2017-01-2609:002986.272988.592975.312980.73
2017-01-2515:002943.752945.162943.752945.16
2017-01-2514:302943.512944.832939.702941.45
2017-01-2514:002941.322944.712937.532943.50
2017-01-2513:302939.032941.572937.512941.36
2017-01-2513:002942.642942.642936.632939.15
2017-01-2512:302941.522947.622940.392942.67
2017-01-2512:00
2017-01-2511:302939.232939.542939.232939.54
2017-01-2511:002950.062951.712939.212939.42
2017-01-2510:302949.852953.422947.002949.73
2017-01-2510:002955.142956.182949.062949.24
2017-01-2509:302961.422961.682954.442956.09
2017-01-2509:002946.252963.472946.252962.72
2017-01-2415:002898.042898.042897.672897.67
2017-01-2414:302895.062904.412894.682901.28
2017-01-2414:002899.752900.732892.142895.35
2017-01-2413:302904.672905.582898.962899.43
2017-01-2413:002900.182905.732899.242904.32
2017-01-2412:302896.862902.302896.052899.35
2017-01-2412:00
2017-01-2411:302907.032907.032906.592906.59
2017-01-2411:002910.812911.552905.262906.74
2017-01-2410:302917.182921.292909.822910.68
2017-01-2410:002905.432916.892905.432916.89
2017-01-2409:302906.392910.302903.572906.11
2017-01-2409:002910.032921.262899.652906.79
2017-01-2315:002939.392939.512939.392939.51
2017-01-2314:302953.142955.312939.142941.02
2017-01-2314:002954.552954.702947.192951.50
2017-01-2313:302946.762954.162944.762954.16
2017-01-2313:002942.802946.672941.422946.67
2017-01-2312:302942.272943.102937.672942.47
2017-01-2312:00
2017-01-2311:302947.362947.502947.362947.50
2017-01-2311:002946.162947.922942.972946.92
2017-01-2310:302948.862953.372945.962945.96
2017-01-2310:002944.832956.802944.462949.24
2017-01-2309:302945.102948.272937.082945.15
2017-01-2309:002943.482946.902933.862946.33
2017-01-2015:002992.112992.112991.462991.46
2017-01-2014:302996.562999.012995.612995.61
2017-01-2014:002995.073001.912995.072996.75
2017-01-2013:302997.462997.882994.232995.29
2017-01-2013:002989.972998.542989.972997.89
2017-01-2012:302990.542993.722987.962990.13
2017-01-2012:00
2017-01-2011:302993.152993.692993.152993.69
2017-01-2011:002992.812995.052988.932993.07
2017-01-2010:302994.312996.352989.852992.59
2017-01-2010:002998.202998.202989.982994.83
2017-01-2009:302999.963000.632993.802998.27
2017-01-2009:002994.973005.142988.572995.88
2017-01-1915:002997.802997.802996.492996.49
2017-01-1914:302999.073001.042996.092997.91
2017-01-1914:002996.023000.502995.292999.21
2017-01-1913:302990.142997.122990.142995.49
2017-01-1913:002989.982990.572985.992990.55
2017-01-1912:302995.452995.452982.992989.43
2017-01-1912:00
2017-01-1911:302994.592995.812994.592995.81
2017-01-1911:003000.953001.192991.912993.70
2017-01-1910:302993.573002.822993.513000.42
2017-01-1910:002995.852995.852984.542993.22
2017-01-1909:302992.953003.522992.952995.48
2017-01-1909:002997.733010.622991.052993.27

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