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 
2017-01-2415:002898.042898.042897.672897.67
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
2017-01-1815:002955.592955.592953.842953.84
2017-01-1814:302959.052961.772954.402959.46
2017-01-1814:002944.692960.562943.702958.94
2017-01-1813:302948.052949.042941.642944.63
2017-01-1813:002941.832947.812939.152947.63
2017-01-1812:302927.942946.542927.942942.26
2017-01-1812:00
2017-01-1811:302930.072930.072929.782929.78
2017-01-1811:002914.252929.632913.712929.17
2017-01-1810:302915.342923.672912.052914.67
2017-01-1810:002903.232916.522902.562916.27
2017-01-1809:302901.352914.782900.442902.20
2017-01-1809:002902.682920.692898.892900.79
2017-01-1715:002932.172932.172931.792931.79
2017-01-1714:302941.962942.772933.262936.05
2017-01-1714:002953.552953.552941.072941.83
2017-01-1713:302959.222961.222950.142953.45
2017-01-1713:002962.802964.012956.722959.37
2017-01-1712:302963.572964.122957.412963.38
2017-01-1712:00
2017-01-1711:302966.862966.862966.822966.82
2017-01-1711:002973.282973.282965.712967.22
2017-01-1710:302979.412979.412969.932973.24
2017-01-1710:002956.432980.472956.432980.47
2017-01-1709:302956.812961.342947.742956.60
2017-01-1709:002970.122971.342951.742956.59
2017-01-1615:002985.042985.042984.532984.53
2017-01-1614:302986.772988.032984.482984.95
2017-01-1614:002985.912988.252985.252986.50
2017-01-1613:302984.732987.672983.392986.00
2017-01-1613:002974.942986.282974.642984.79
2017-01-1612:302977.262981.242973.642975.15
2017-01-1612:00
2017-01-1611:302980.902982.082980.902982.08
2017-01-1611:002984.232985.992979.322979.40
2017-01-1610:302986.172988.882983.472984.27
2017-01-1610:002997.642998.112985.092986.29
2017-01-1609:302997.132998.592993.662997.79
2017-01-1609:003001.463004.722993.852997.01
2017-01-1315:003009.093009.093009.073009.07
2017-01-1314:303006.743009.613004.973006.35
2017-01-1314:003001.813008.353001.813006.61
2017-01-1313:303005.293005.653001.553001.86
2017-01-1313:003004.793006.903004.213005.32
2017-01-1312:303005.853011.073003.783003.78
2017-01-1312:00
2017-01-1311:303000.063000.062999.932999.93
2017-01-1311:002997.743000.122994.463000.12
2017-01-1310:303002.203003.152995.182997.84
2017-01-1310:003004.053008.193001.823002.34
2017-01-1309:302998.723003.382993.343003.38
2017-01-1309:002992.853004.842989.342998.57
2017-01-1215:002995.512995.512995.442995.44
2017-01-1214:302998.653000.922993.342995.57
2017-01-1214:002992.293002.182992.212998.79
2017-01-1213:302990.202993.882988.312992.15
2017-01-1213:002984.072990.142981.482990.10
2017-01-1212:303000.283002.502983.482983.85
2017-01-1212:00
2017-01-1211:303004.973005.493004.973005.49
2017-01-1211:003009.623010.063001.383004.77
2017-01-1210:303010.753011.533005.493009.08
2017-01-1210:002991.743011.052990.313011.05
2017-01-1209:302981.742995.652974.492992.44
2017-01-1209:003005.663008.502979.662981.35
2017-01-1115:003020.173020.893020.173020.89
2017-01-1114:303022.333024.473019.673020.02
2017-01-1114:003018.473023.603018.243022.42
2017-01-1113:303017.803018.553016.863018.25
2017-01-1113:003018.063019.263016.403017.48
2017-01-1112:303016.653018.433015.803018.04
2017-01-1112:00
2017-01-1111:303019.463019.463018.893018.89
2017-01-1111:003015.953025.093014.223019.72
2017-01-1110:303015.313016.323011.903016.10
2017-01-1110:003018.153020.433013.753014.71
2017-01-1109:303021.533022.143016.103018.43
2017-01-1109:003021.393026.113017.213020.77
2017-01-1015:003008.693008.693007.623007.62
2017-01-1014:303011.913020.153011.913013.30
2017-01-1014:003019.313020.903011.523011.97
2017-01-1013:303011.423020.693011.303020.06
2017-01-1013:003010.163015.893010.163010.39
2017-01-1012:303027.873027.873009.673009.67
2017-01-1012:00
2017-01-1011:303037.813038.603037.813038.60
2017-01-1011:003039.403046.423038.463038.48
2017-01-1010:303033.373042.333033.373039.10
2017-01-1010:003029.053035.313027.343034.02
2017-01-1009:303029.383034.183026.413029.08
2017-01-1009:003029.193031.923019.173028.93
2017-01-0615:003037.823037.823036.673036.67
2017-01-0614:303037.253040.293037.253039.18
2017-01-0614:003035.763037.113032.353037.00
2017-01-0613:303028.283036.293023.653036.11
2017-01-0613:003030.963031.823026.843028.33
2017-01-0612:303035.513036.173031.113031.18
2017-01-0612:00
2017-01-0611:303035.853035.973035.853035.97
2017-01-0611:003039.313041.483033.343035.31
2017-01-0610:303048.863050.053037.433038.96
2017-01-0610:003039.073050.373039.073049.09
2017-01-0609:303031.283045.053031.283038.61
2017-01-0609:003025.653032.483008.253031.54
2017-01-0515:003082.203082.923082.203082.92
2017-01-0514:303073.653082.293073.173081.41
2017-01-0514:003072.563074.903071.133073.56
2017-01-0513:303075.253077.003071.453072.27
2017-01-0513:003074.523078.203072.703075.43
2017-01-0512:303075.573076.073070.753074.53
2017-01-0512:00
2017-01-0511:303078.723078.753078.723078.75
2017-01-0511:003082.513082.513078.013079.22
2017-01-0510:303085.403085.403080.823083.02
2017-01-0510:003081.323085.203077.773085.18
2017-01-0509:303084.323088.713080.403080.42
2017-01-0509:003096.923099.523081.083083.29
2017-01-0415:003096.883097.203096.883097.20
2017-01-0414:303094.133098.153091.363095.59
2017-01-0414:003090.553094.303090.143093.87
2017-01-0413:303086.773089.623085.683089.12
2017-01-0413:003087.793092.663086.613087.04
2017-01-0412:303086.303090.043082.513088.02
2017-01-0412:00
2017-01-0411:303089.653090.823089.653090.82
2017-01-0411:003090.583093.003086.383089.58
2017-01-0410:303078.823091.233077.703090.75
2017-01-0410:003073.053080.663072.763079.11
2017-01-0409:303061.603072.663058.283072.60
2017-01-0409:003039.713063.413038.413060.89
2016-12-3015:002993.412994.092993.412994.09
2016-12-3014:302996.123000.422986.232986.23
2016-12-3014:002992.082997.292991.372996.28
2016-12-3013:302996.532998.732992.162992.16
2016-12-3013:002994.963004.492993.872995.56
2016-12-3012:302987.282996.272986.212994.93
2016-12-3012:00
2016-12-3011:302981.812981.812981.752981.75
2016-12-3011:002975.552983.162972.442981.76
2016-12-3010:302969.752975.352968.112975.35
2016-12-3010:002971.452974.302965.922969.48
2016-12-3009:302967.732972.792961.952971.94
2016-12-3009:002964.462980.812963.442967.72
2016-12-2915:002995.212995.212993.632993.63
2016-12-2914:302997.783005.882995.932997.73
2016-12-2914:003007.343008.772998.132998.13
2016-12-2913:302998.943007.712996.313007.68
2016-12-2913:003002.373002.802993.432999.08
2016-12-2912:303011.433011.433000.973001.43
2016-12-2912:00
2016-12-2911:303013.163013.163012.753012.75
2016-12-2911:003010.873014.823009.803013.02
2016-12-2910:303010.933016.953010.933011.57
2016-12-2910:003023.443023.443010.023012.38
2016-12-2909:303020.473032.153020.063023.16
2016-12-2909:003022.393026.413011.073020.37
2016-12-2815:003046.573046.573045.973045.97
2016-12-2814:303046.443047.043041.033044.35
2016-12-2814:003048.543048.983044.443046.39
2016-12-2813:303050.343050.673047.203048.34
2016-12-2813:003048.993053.393047.463050.20
2016-12-2812:303046.403050.843041.293049.14
2016-12-2812:00
2016-12-2811:303044.783045.053044.783045.05
2016-12-2811:003044.413048.593043.743044.38
2016-12-2810:303042.503045.133042.263044.09
2016-12-2810:003040.753042.963040.183042.50
2016-12-2809:303040.913045.333039.423040.57
2016-12-2809:003057.273057.273038.353040.94
2016-12-2715:003044.123044.123043.863043.86
2016-12-2714:303035.633046.713035.633044.97
2016-12-2714:003039.563041.303034.123035.52
2016-12-2713:303040.753041.623036.413039.36
2016-12-2713:003045.703046.683040.953040.95
2016-12-2712:303052.863054.543043.343045.37
2016-12-2712:00
2016-12-2711:303053.643053.793053.643053.79
2016-12-2711:003051.493055.123050.973053.68
2016-12-2710:303052.333059.953049.963052.03
2016-12-2710:003051.613055.153048.993052.15
2016-12-2709:303044.273052.013043.463051.20
2016-12-2709:003026.933050.943025.843045.02
2016-12-2615:003043.293043.293043.183043.18
2016-12-2614:303048.893049.223041.493042.68
2016-12-2614:003043.883049.463043.753049.14
2016-12-2613:303044.213045.313042.723043.58
2016-12-2613:003043.963048.453043.473044.34
2016-12-2612:303047.223048.703042.233044.29
2016-12-2612:00
2016-12-2611:303047.893048.083047.893048.08
2016-12-2611:003045.823049.283045.503047.55
2016-12-2610:303044.923046.973042.813046.12
2016-12-2610:003045.983049.233044.293044.79
2016-12-2609:303051.623051.993042.363045.82
2016-12-2609:003062.853065.493050.443051.18
2016-12-2215:003087.013088.323087.013088.32
2016-12-2214:303081.973086.673079.993086.33
2016-12-2214:003082.493084.673078.923082.08
2016-12-2213:303085.593085.883080.043082.81
2016-12-2213:003080.453085.623080.453085.62
2016-12-2212:303084.443085.293076.123080.06
2016-12-2212:00
2016-12-2211:303089.583090.313089.583090.31
2016-12-2211:003083.323089.553081.103089.55
2016-12-2210:303086.533088.193083.453083.46
2016-12-2210:003087.163091.203085.613086.56
2016-12-2209:303076.803089.703076.803087.30
2016-12-2209:003081.853087.413072.493076.13
2016-12-2115:003078.063078.893078.063078.89
2016-12-2114:303077.483080.233072.923079.08
2016-12-2114:003076.573083.033075.523077.40
2016-12-2113:303088.913089.063071.083076.56
2016-12-2113:003098.503100.273088.733088.73
2016-12-2112:303095.653100.973092.643099.32
2016-12-2112:00
2016-12-2111:303096.723097.033096.723097.03
2016-12-2111:003097.143101.453094.193096.20
2016-12-2110:303105.633105.723096.453097.35
2016-12-2110:003101.013106.033100.653105.47
2016-12-2109:303105.543106.643099.443101.34
2016-12-2109:003092.953108.773092.953105.52
2016-12-2015:003079.393079.393078.793078.79
2016-12-2014:303078.133081.693075.473079.85
2016-12-2014:003077.983081.463076.173078.19
2016-12-2013:303071.873078.803070.303078.21
2016-12-2013:003063.603072.253063.013072.25
2016-12-2012:303064.803067.793060.113063.59
2016-12-2012:00
2016-12-2011:303063.433063.473063.433063.47
2016-12-2011:003062.193064.043062.103063.12
2016-12-2010:303063.553064.683060.363062.41
2016-12-2010:003068.103068.173063.123063.83
2016-12-2009:303066.553069.703059.123068.49
2016-12-2009:003071.973071.973059.633066.03
2016-12-1915:003084.903084.903084.893084.89
2016-12-1914:303088.053088.923081.803083.41
2016-12-1914:003088.483089.063086.423088.11
2016-12-1913:303085.813090.533085.813088.27
2016-12-1913:003088.423088.633081.013086.15
2016-12-1912:303086.673090.023084.863088.09
2016-12-1912:00
2016-12-1911:303084.983084.983084.913084.91
2016-12-1911:003079.873085.373078.893084.61
2016-12-1910:303076.603083.643073.103079.00
2016-12-1910:003080.043081.463073.353075.54
2016-12-1909:303078.093084.243074.723079.97
2016-12-1909:003079.753082.533067.153078.51
2016-12-1615:003093.563093.563093.473093.47
2016-12-1614:303092.473093.963089.443093.69
2016-12-1614:003089.223093.723089.223092.20
2016-12-1613:303084.913090.463083.333089.16
2016-12-1613:003088.603088.813084.363084.87
2016-12-1612:303087.753090.703082.783087.70
2016-12-1612:00
2016-12-1611:303088.363088.363087.933087.93
2016-12-1611:003085.133090.353085.013089.10
2016-12-1610:303083.653086.983079.913085.14
2016-12-1610:003090.453091.863081.393082.96
2016-12-1609:303085.973091.163080.763090.59
2016-12-1609:003109.483109.753078.853086.30
2016-12-1515:003074.373074.713074.373074.71
2016-12-1514:303079.973082.933068.183071.05
2016-12-1514:003086.203089.843079.883080.76
2016-12-1513:303082.423086.413081.693086.10
2016-12-1513:003069.873081.963067.743081.93
2016-12-1512:303068.293079.723068.293070.24
2016-12-1512:00
2016-12-1511:303065.323065.483065.323065.48
2016-12-1511:003080.283081.253062.423066.11
2016-12-1510:303077.353086.183076.703080.64
2016-12-1510:003086.883089.873073.843077.72
2016-12-1509:303095.613100.763071.853084.30
2016-12-1509:003067.123102.193067.123095.73

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