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 
2017-06-2615:002708.662708.662708.232708.23
2017-06-2614:302709.602711.352709.142710.07
2017-06-2614:002711.652712.262709.222709.53
2017-06-2613:302713.262713.452710.812711.66
2017-06-2613:002713.502715.042712.542712.99
2017-06-2612:302717.642717.752712.652713.43
2017-06-2612:00
2017-06-2611:302718.322718.602718.322718.60
2017-06-2611:002719.082719.522717.002718.11
2017-06-2610:302719.642720.622717.572719.10
2017-06-2610:002716.922720.172716.922719.65
2017-06-2609:302720.142722.472716.762717.03
2017-06-2609:002711.442722.262708.612720.15
2017-06-2315:002711.012711.012710.612710.61
2017-06-2314:302712.832713.422711.252712.18
2017-06-2314:002713.592713.692711.852712.63
2017-06-2313:302713.242714.972712.732713.80
2017-06-2313:002714.002715.962712.472713.21
2017-06-2312:302712.692715.272712.392714.49
2017-06-2312:00
2017-06-2311:302709.632709.752709.632709.75
2017-06-2311:002708.382710.302708.382709.23
2017-06-2310:302708.292709.482707.282708.48
2017-06-2310:002708.712710.222706.752707.98
2017-06-2309:302713.152713.962707.562708.14
2017-06-2309:002710.372716.522708.782713.12
2017-06-2215:002707.432707.432706.772706.77
2017-06-2214:302709.222710.862707.052707.24
2017-06-2214:002708.022710.092707.712709.14
2017-06-2213:302711.382711.982707.352708.11
2017-06-2213:002711.902713.092710.992711.52
2017-06-2212:302708.122713.942708.122711.97
2017-06-2212:00
2017-06-2211:302705.302705.512705.302705.51
2017-06-2211:002707.362709.372703.762705.52
2017-06-2210:302708.542709.762706.952707.52
2017-06-2210:002707.252709.972706.542708.09
2017-06-2209:302704.792712.502704.752707.20
2017-06-2209:002703.752706.702701.602704.89
2017-06-2115:002706.142706.202706.142706.20
2017-06-2114:302706.042706.042701.882702.04
2017-06-2114:002706.002708.642705.482705.89
2017-06-2113:302707.382708.582704.942705.82
2017-06-2113:002706.572707.622705.632707.23
2017-06-2112:302706.392706.892702.282706.32
2017-06-2112:00
2017-06-2111:302709.252709.582709.252709.58
2017-06-2111:002710.132710.752708.262709.22
2017-06-2110:302707.762712.722707.562710.39
2017-06-2110:002707.202709.492707.112708.21
2017-06-2109:302699.242707.382694.012707.02
2017-06-2109:002707.212709.922697.712700.26
2017-06-2015:002709.392709.392708.742708.74
2017-06-2014:302717.792718.122711.372711.52
2017-06-2014:002719.262719.972717.342717.86
2017-06-2013:302720.952721.182718.462719.17
2017-06-2013:002722.102722.412719.702720.95
2017-06-2012:302719.212724.332719.122722.33
2017-06-2012:00
2017-06-2011:302717.232717.382717.232717.38
2017-06-2011:002717.622719.972716.862717.01
2017-06-2010:302718.002721.962715.692717.63
2017-06-2010:002714.992718.492714.022718.04
2017-06-2009:302719.862722.032714.222714.90
2017-06-2009:002718.012726.502715.402720.48
2017-06-1915:002691.452691.452691.242691.24
2017-06-1914:302692.792693.182689.542691.82
2017-06-1914:002692.592692.862690.562692.63
2017-06-1913:302692.872694.732692.262692.26
2017-06-1913:002695.332696.712692.972693.04
2017-06-1912:302692.682696.672691.272695.97
2017-06-1912:00
2017-06-1911:302692.222692.382692.222692.38
2017-06-1911:002692.252694.152692.252692.90
2017-06-1910:302691.372695.862691.372692.74
2017-06-1910:002691.302691.902689.302690.93
2017-06-1909:302689.452695.692689.452691.22
2017-06-1909:002689.512691.602680.242689.28
2017-06-1615:002693.522693.522692.822692.82
2017-06-1614:302691.972697.652687.072697.65
2017-06-1614:002697.092697.472691.102692.01
2017-06-1613:302696.032698.952695.022697.08
2017-06-1613:002698.452699.422694.092696.03
2017-06-1612:302700.992702.332697.512698.45
2017-06-1612:00
2017-06-1611:302692.222692.332692.222692.33
2017-06-1611:002694.802694.802690.932692.02
2017-06-1610:302691.002697.432688.122694.46
2017-06-1610:002693.802693.952689.252690.82
2017-06-1609:302701.652702.102689.232694.25
2017-06-1609:002698.642709.012695.432701.69
2017-06-1515:002686.902686.902686.582686.58
2017-06-1514:302688.922692.582688.492688.49
2017-06-1514:002687.702691.802687.702689.00
2017-06-1513:302690.022690.022686.322687.61
2017-06-1513:002685.612690.752684.952690.06
2017-06-1512:302688.352689.062684.252685.68
2017-06-1512:00
2017-06-1511:302688.482688.482688.182688.18
2017-06-1511:002689.822690.022685.452688.52
2017-06-1510:302694.912695.062686.912689.80
2017-06-1510:002702.322702.532693.852695.00
2017-06-1509:302705.292709.732700.942701.87
2017-06-1509:002693.272706.022691.592705.43
2017-06-1415:002711.412711.412710.332710.33
2017-06-1414:302718.682719.172712.512712.51
2017-06-1414:002722.632722.632717.682718.05
2017-06-1413:302720.802723.472719.432722.55
2017-06-1413:002718.172722.142717.472720.73
2017-06-1412:302722.652723.352717.002717.96
2017-06-1412:00
2017-06-1411:302720.372721.142720.372721.14
2017-06-1411:002726.632727.672717.212720.34
2017-06-1410:302724.882727.952723.722726.75
2017-06-1410:002727.012727.942723.772725.04
2017-06-1409:302729.632730.062721.392726.84
2017-06-1409:002730.682730.802723.762729.21
2017-06-1315:002715.972715.972715.452715.45
2017-06-1314:302717.712719.952715.892715.89
2017-06-1314:002718.572718.882716.552717.70
2017-06-1313:302717.752719.642717.752718.49
2017-06-1313:002719.922719.922715.862717.94
2017-06-1312:302724.052725.062719.072719.92
2017-06-1312:00
2017-06-1311:302722.022722.542722.022722.54
2017-06-1311:002725.292727.772721.722721.72
2017-06-1310:302724.742726.262723.412725.61
2017-06-1310:002724.732730.412724.122724.95
2017-06-1309:302718.312726.242717.032724.83
2017-06-1309:002716.192718.912707.692718.77
2017-06-1215:002719.072719.202719.072719.20
2017-06-1214:302719.152722.732717.982721.91
2017-06-1214:002721.342721.342717.032720.06
2017-06-1213:302718.292721.602717.672721.05
2017-06-1213:002724.162724.162718.042718.05
2017-06-1212:302725.882727.062720.202723.84
2017-06-1212:00
2017-06-1211:302730.312730.772730.312730.77
2017-06-1211:002726.402731.542725.792730.18
2017-06-1210:302722.082726.562721.052726.22
2017-06-1210:002716.562722.182715.492722.01
2017-06-1209:302724.722724.722714.902716.69
2017-06-1209:002713.152730.272710.362725.34
2017-06-0915:002718.952718.952718.932718.93
2017-06-0914:302714.782719.352714.782718.72
2017-06-0914:002714.662715.982712.652714.61
2017-06-0913:302716.812717.032711.352714.46
2017-06-0913:002719.672720.802716.352716.89
2017-06-0912:302720.912722.882718.462719.76
2017-06-0912:00
2017-06-0911:302719.272719.422719.272719.42
2017-06-0911:002719.912720.262711.582718.61
2017-06-0910:302721.942724.022718.962719.97
2017-06-0910:002709.092728.592708.872721.76
2017-06-0909:302703.752713.022702.682708.86
2017-06-0909:002704.972710.172700.462703.76
2017-06-0815:002711.622711.902711.622711.90
2017-06-0814:302717.892719.612710.042711.52
2017-06-0814:002731.212731.832717.232717.83
2017-06-0813:302729.132732.842724.852731.81
2017-06-0813:002733.042733.322729.022729.03
2017-06-0812:302731.112733.902729.022732.95
2017-06-0812:00
2017-06-0811:302731.292731.832731.292731.83
2017-06-0811:002730.622731.632729.062730.47
2017-06-0810:302732.382733.752730.112730.49
2017-06-0810:002734.082734.362730.882732.26
2017-06-0809:302733.252738.282730.102734.07
2017-06-0809:002746.752746.752729.712732.73
2017-06-0715:002743.222743.222742.652742.65
2017-06-0714:302743.622745.642740.882743.76
2017-06-0714:002745.292748.292742.472743.77
2017-06-0713:302744.362748.192743.802745.10
2017-06-0713:002740.872744.762740.592744.34
2017-06-0712:302741.232743.612739.812739.93
2017-06-0712:00
2017-06-0711:302739.012739.012738.602738.60
2017-06-0711:002740.042740.842738.482739.80
2017-06-0710:302739.762741.872738.042740.17
2017-06-0710:002730.952743.992730.952739.63
2017-06-0709:302732.312735.042729.422730.83
2017-06-0709:002733.522737.642729.712732.39
2017-06-0615:002738.972739.142738.972739.14
2017-06-0614:302746.902747.462737.072739.17
2017-06-0614:002751.822752.862746.872746.87
2017-06-0613:302753.672754.252751.842751.84
2017-06-0613:002749.362754.042748.962753.39
2017-06-0612:302753.832754.852747.802749.63
2017-06-0612:00
2017-06-0611:302751.652751.852751.652751.85
2017-06-0611:002750.692751.422747.122750.93
2017-06-0610:302755.392755.622747.922750.64
2017-06-0610:002758.032758.032751.222755.51
2017-06-0609:302767.352768.352756.892758.35
2017-06-0609:002751.462768.162751.052767.64
2017-06-0515:002763.462763.462762.862762.86
2017-06-0514:302765.212766.382763.092763.37
2017-06-0514:002765.242768.512764.382765.16
2017-06-0513:302765.222767.442764.552765.10
2017-06-0513:002765.692765.832763.482765.38
2017-06-0512:302769.152772.452765.152765.72
2017-06-0512:00
2017-06-0511:302768.112768.572768.112768.57
2017-06-0511:002767.492769.432766.062768.01
2017-06-0510:302765.142771.572765.142767.53
2017-06-0510:002766.172766.502761.892764.61
2017-06-0509:302772.992774.072766.232766.23
2017-06-0509:002777.942782.132767.572773.15
2017-06-0215:002815.142815.142815.032815.03
2017-06-0214:302806.842816.282806.762815.61
2017-06-0214:002804.092807.772800.102807.20
2017-06-0213:302802.082806.762801.922804.46
2017-06-0213:002803.722805.362801.382802.73
2017-06-0212:302802.982808.122802.982803.80
2017-06-0212:00
2017-06-0211:302796.832796.832796.672796.67
2017-06-0211:002790.692797.512790.522797.51
2017-06-0210:302783.542791.482782.772790.88
2017-06-0210:002787.572787.572783.302783.45
2017-06-0209:302781.232787.762779.102787.36
2017-06-0209:002767.142787.012766.422781.55
2017-06-0115:002748.292748.292747.742747.74
2017-06-0114:302748.692750.532746.512749.28
2017-06-0114:002753.712753.712746.682748.06
2017-06-0113:302751.852754.702751.662754.46
2017-06-0113:002750.932752.102748.472752.10
2017-06-0112:302751.382752.352747.502750.79
2017-06-0112:00
2017-06-0111:302751.552751.842751.552751.84
2017-06-0111:002743.392751.732743.392751.53
2017-06-0110:302751.042751.262741.062743.53
2017-06-0110:002745.642751.332743.302751.27
2017-06-0109:302737.112747.032735.632745.65
2017-06-0109:002719.992739.782718.172737.60
2017-05-3115:002719.752721.352719.752721.35
2017-05-3114:302720.822723.562718.162720.23
2017-05-3114:002722.862723.162720.702720.79
2017-05-3113:302725.282725.902720.532722.29
2017-05-3113:002732.192732.402724.322724.96
2017-05-3112:302727.122732.972727.122731.88
2017-05-3112:00
2017-05-3111:302728.052728.182728.052728.18
2017-05-3111:002728.922728.922726.822727.41
2017-05-3110:302729.842731.132727.722728.88
2017-05-3110:002724.352730.022724.262729.94
2017-05-3109:302722.662725.982717.642724.40
2017-05-3109:002724.402725.242719.102722.34
2017-05-3015:002734.792735.082734.792735.08
2017-05-3014:302734.232736.762733.162734.54
2017-05-3014:002729.652734.892729.452734.10
2017-05-3013:302729.412730.822728.522729.39
2017-05-3013:002728.872733.562728.872729.53
2017-05-3012:302724.262730.892723.162728.81
2017-05-3012:00
2017-05-3011:302721.492721.492720.782720.78
2017-05-3011:002723.012723.972721.042721.26
2017-05-3010:302723.652724.082720.242723.36
2017-05-3010:002724.362725.182719.452723.64
2017-05-3009:302731.062731.062724.182724.48
2017-05-3009:002730.992732.032724.092731.00
2017-05-2915:002732.162732.162731.152731.15
2017-05-2914:302734.092735.512732.902733.47
2017-05-2914:002733.282735.892732.922734.10
2017-05-2913:302736.202736.882733.012733.42
2017-05-2913:002735.472736.402734.102736.08
2017-05-2912:302736.902738.222735.312735.33
2017-05-2912:00
2017-05-2911:302737.172737.412737.172737.41
2017-05-2911:002736.532739.182734.732737.23
2017-05-2910:302740.322740.322735.162736.56
2017-05-2910:002736.762742.252736.372740.38
2017-05-2909:302732.842741.782732.842736.78
2017-05-2909:002731.182732.492726.492732.48
2017-05-2615:002729.232729.232728.572728.57
2017-05-2614:302735.502735.852729.942730.33
2017-05-2614:002741.742741.802734.122735.43
2017-05-2613:302740.182742.292740.182741.66
2017-05-2613:002740.892740.982737.292740.01
2017-05-2612:302741.282742.642739.852740.89
2017-05-2612:00
2017-05-2611:302743.032743.222743.032743.22
2017-05-2611:002745.002745.422740.252742.49
2017-05-2610:302744.102748.412744.062745.06
2017-05-2610:002747.732749.532743.672743.95
2017-05-2609:302746.642750.482744.842747.74
2017-05-2609:002749.202752.082742.112746.51
2017-05-2515:002751.972752.242751.972752.24
2017-05-2514:302753.732755.922750.652751.79
2017-05-2514:002754.702756.552752.802753.48
2017-05-2513:302757.262758.302753.992754.75
2017-05-2513:002760.742760.762755.672757.30
2017-05-2512:302762.622764.952760.442760.83
2017-05-2512:00
2017-05-2511:302763.912763.912763.562763.56
2017-05-2511:002760.392763.752757.762763.61
2017-05-2510:302757.612764.882757.612760.06
2017-05-2510:002752.862756.982749.402756.98
2017-05-2509:302746.502756.732745.892752.59
2017-05-2509:002741.682752.832741.682746.63
2017-05-2415:002755.992755.992755.152755.15
2017-05-2414:302749.612756.952749.172756.51
2017-05-2414:002750.362753.542749.542749.72
2017-05-2413:302750.242752.652749.162750.11
2017-05-2413:002755.602756.842749.642750.20
2017-05-2412:302752.642755.682751.482754.62
2017-05-2412:00
2017-05-2411:302752.112752.392752.112752.39
2017-05-2411:002753.142753.142749.582752.06
2017-05-2410:302752.662753.122750.442752.72
2017-05-2410:002756.612757.372752.002752.43
2017-05-2409:302760.392761.432751.322756.56
2017-05-2409:002766.412767.132757.832760.44
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

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