業種別株価指数 陸運業 30分足 時系列データ

業種別株価指数 陸運業
 
 
始値 
高値 
安値 
終値 
2017-06-2615:002134.712134.712133.962133.96
2017-06-2614:302135.642137.222135.642136.16
2017-06-2614:002138.382138.782135.672135.67
2017-06-2613:302139.422139.722138.142138.38
2017-06-2613:002138.432139.442138.252139.44
2017-06-2612:302139.752140.532138.172138.39
2017-06-2612:00
2017-06-2611:302139.182139.182138.732138.73
2017-06-2611:002139.462139.772137.252139.32
2017-06-2610:302141.152142.862139.502139.73
2017-06-2610:002141.462142.872141.012141.17
2017-06-2609:302147.512148.702141.442141.54
2017-06-2609:002138.842147.872138.192147.38
2017-06-2315:002142.992142.992142.322142.32
2017-06-2314:302143.162143.712142.182143.53
2017-06-2314:002142.482143.352141.682143.35
2017-06-2313:302142.422143.402142.102142.63
2017-06-2313:002142.982144.842141.882142.51
2017-06-2312:302140.652143.892140.652143.25
2017-06-2312:00
2017-06-2311:302137.782137.782137.142137.14
2017-06-2311:002136.362138.012136.112138.01
2017-06-2310:302138.272138.422136.412136.41
2017-06-2310:002137.482140.402137.482138.28
2017-06-2309:302138.032138.242135.952137.40
2017-06-2309:002138.922142.882131.302137.91
2017-06-2215:002142.232142.232140.852140.85
2017-06-2214:302144.222145.222142.772142.89
2017-06-2214:002141.692144.202141.322144.20
2017-06-2213:302145.382145.682140.392141.62
2017-06-2213:002146.272146.452144.992145.49
2017-06-2212:302139.542151.062139.542146.26
2017-06-2212:00
2017-06-2211:302137.092137.752137.092137.75
2017-06-2211:002141.082141.912136.752137.09
2017-06-2210:302142.332142.572141.062141.08
2017-06-2210:002137.692142.462137.692142.33
2017-06-2209:302143.332143.412136.272137.79
2017-06-2209:002149.332149.332140.812143.38
2017-06-2115:002144.512145.742144.512145.74
2017-06-2114:302148.222148.222143.402143.46
2017-06-2114:002147.322149.832147.322148.42
2017-06-2113:302147.632148.722146.802147.19
2017-06-2113:002146.942148.262146.292147.48
2017-06-2112:302146.792148.022144.442146.99
2017-06-2112:00
2017-06-2111:302150.672151.242150.672151.24
2017-06-2111:002153.512153.512150.592151.24
2017-06-2110:302149.042154.452148.372153.54
2017-06-2110:002145.452149.872145.452149.01
2017-06-2109:302140.532147.072134.702145.59
2017-06-2109:002140.322143.152137.722140.71
2017-06-2015:002141.492141.492141.332141.33
2017-06-2014:302147.442147.512142.582142.58
2017-06-2014:002147.532148.362146.422147.38
2017-06-2013:302147.352148.002146.652147.50
2017-06-2013:002147.652148.382146.822147.66
2017-06-2012:302148.842149.552145.682147.36
2017-06-2012:00
2017-06-2011:302147.632148.192147.632148.19
2017-06-2011:002149.232150.762147.932147.93
2017-06-2010:302154.492156.842148.292148.86
2017-06-2010:002150.812155.002148.612154.49
2017-06-2009:302154.262154.752148.532150.62
2017-06-2009:002145.402156.512142.062154.57
2017-06-1915:002142.222142.222141.712141.71
2017-06-1914:302139.862143.162139.102142.79
2017-06-1914:002139.012140.092138.322139.88
2017-06-1913:302140.952141.652138.922138.92
2017-06-1913:002141.142142.182140.852140.85
2017-06-1912:302140.012141.542139.972141.37
2017-06-1912:00
2017-06-1911:302139.672139.842139.672139.84
2017-06-1911:002138.902140.592138.902139.93
2017-06-1910:302140.362141.752139.282139.28
2017-06-1910:002141.852143.982139.152139.63
2017-06-1909:302138.522142.042136.332142.04
2017-06-1909:002125.842138.872125.842138.70
2017-06-1615:002124.432124.512124.432124.51
2017-06-1614:302121.282124.962116.242124.96
2017-06-1614:002122.002122.552119.512121.23
2017-06-1613:302119.152123.032118.622121.76
2017-06-1613:002121.682123.482118.102119.06
2017-06-1612:302128.012129.362121.382121.56
2017-06-1612:00
2017-06-1611:302120.012120.012119.532119.53
2017-06-1611:002122.132122.282118.872120.02
2017-06-1610:302119.192124.182116.432122.16
2017-06-1610:002119.892120.362117.012119.26
2017-06-1609:302117.982124.962117.982119.84
2017-06-1609:002123.472127.902116.632117.98
2017-06-1515:002120.182120.182119.452119.45
2017-06-1514:302121.162124.512121.072121.28
2017-06-1514:002117.032121.182117.032121.16
2017-06-1513:302118.272118.412115.862117.23
2017-06-1513:002113.432118.942112.742118.29
2017-06-1512:302108.652113.652108.652113.41
2017-06-1512:00
2017-06-1511:302108.292108.292107.982107.98
2017-06-1511:002106.602109.022102.912108.20
2017-06-1510:302109.582109.582101.482106.58
2017-06-1510:002121.692122.582107.872109.51
2017-06-1509:302121.242126.432121.242121.60
2017-06-1509:002107.152122.902104.712121.37
2017-06-1415:002102.572102.572102.322102.32
2017-06-1414:302105.552107.582103.192103.19
2017-06-1414:002105.912106.832105.042105.69
2017-06-1413:302102.872106.192102.752106.19
2017-06-1413:002102.772103.182100.272102.85
2017-06-1412:302097.862104.042097.862102.77
2017-06-1412:00
2017-06-1411:302096.782097.642096.782097.64
2017-06-1411:002099.822102.012094.932096.55
2017-06-1410:302098.562100.762097.682099.99
2017-06-1410:002097.152098.832095.832098.83
2017-06-1409:302098.902099.182093.152096.89
2017-06-1409:002085.262100.912083.122098.94
2017-06-1315:002082.032082.242082.032082.24
2017-06-1314:302084.132085.002082.232082.54
2017-06-1314:002084.172084.792083.762084.22
2017-06-1313:302083.382084.412083.002084.22
2017-06-1313:002083.512083.732081.902083.38
2017-06-1312:302081.712084.282081.122083.72
2017-06-1312:00
2017-06-1311:302080.852081.112080.852081.11
2017-06-1311:002082.042082.482080.472080.73
2017-06-1310:302084.212084.212080.402081.87
2017-06-1310:002084.882087.092083.432084.22
2017-06-1309:302082.762085.782080.302085.04
2017-06-1309:002070.302084.652070.072082.37
2017-06-1215:002073.002073.002072.702072.70
2017-06-1214:302074.342074.882073.352074.04
2017-06-1214:002075.222075.722073.122074.89
2017-06-1213:302074.672075.472073.982075.19
2017-06-1213:002076.362076.362073.802074.80
2017-06-1212:302077.392077.682073.752076.36
2017-06-1212:00
2017-06-1211:302079.692079.692079.532079.53
2017-06-1211:002076.762080.292075.842079.62
2017-06-1210:302075.232077.702074.812076.81
2017-06-1210:002071.152075.862069.952075.23
2017-06-1209:302076.492076.592070.362071.17
2017-06-1209:002071.072082.012071.072076.29
2017-06-0915:002070.022070.022069.762069.76
2017-06-0914:302069.072069.632067.052069.63
2017-06-0914:002070.552070.742067.332069.07
2017-06-0913:302073.632073.642068.452070.56
2017-06-0913:002075.742076.242073.292073.55
2017-06-0912:302075.552076.042073.862076.04
2017-06-0912:00
2017-06-0911:302076.082076.852076.082076.85
2017-06-0911:002078.892078.892071.492075.78
2017-06-0910:302082.632082.882078.562078.94
2017-06-0910:002072.642087.652072.642082.61
2017-06-0909:302074.892075.992072.842072.84
2017-06-0909:002078.082086.922074.272074.86
2017-06-0815:002087.972088.492087.972088.49
2017-06-0814:302090.602091.312087.112087.43
2017-06-0814:002100.192100.432090.032090.53
2017-06-0813:302100.122101.082096.552100.58
2017-06-0813:002100.982101.362099.312100.31
2017-06-0812:302104.782104.782098.982100.53
2017-06-0812:00
2017-06-0811:302105.132105.372105.132105.37
2017-06-0811:002104.742105.532104.212105.24
2017-06-0810:302106.872107.532104.312104.71
2017-06-0810:002107.462108.602106.832106.97
2017-06-0809:302107.812110.502107.162107.44
2017-06-0809:002114.442115.472106.562107.77
2017-06-0715:002113.002113.002112.562112.56
2017-06-0714:302116.082116.952111.552113.44
2017-06-0714:002114.762117.452114.762116.23
2017-06-0713:302112.872117.122112.802114.69
2017-06-0713:002111.492113.182111.442112.87
2017-06-0712:302106.992112.142106.992110.53
2017-06-0712:00
2017-06-0711:302104.732104.732104.582104.58
2017-06-0711:002107.502107.512103.852104.70
2017-06-0710:302114.592115.352107.202107.50
2017-06-0710:002110.782117.322110.782114.50
2017-06-0709:302113.232114.652110.552110.77
2017-06-0709:002112.332113.272105.872113.27
2017-06-0615:002122.782122.782122.522122.52
2017-06-0614:302130.582130.652121.932124.19
2017-06-0614:002131.862133.402130.892130.89
2017-06-0613:302130.672132.652130.522132.00
2017-06-0613:002133.342134.832130.122130.69
2017-06-0612:302132.682134.752130.262133.31
2017-06-0612:00
2017-06-0611:302130.012130.012129.882129.88
2017-06-0611:002131.132133.492128.262130.03
2017-06-0610:302133.302133.372128.532131.13
2017-06-0610:002133.302135.082129.892133.32
2017-06-0609:302140.112140.492132.152133.03
2017-06-0609:002141.982142.212130.012140.15
2017-06-0515:002146.632146.632146.002146.00
2017-06-0514:302148.412149.392147.582148.22
2017-06-0514:002149.272150.412148.212148.96
2017-06-0513:302148.312150.032148.052149.65
2017-06-0513:002146.952149.682146.952148.48
2017-06-0512:302142.062148.512142.062147.08
2017-06-0512:00
2017-06-0511:302143.232143.692143.232143.69
2017-06-0511:002141.002143.762141.002143.05
2017-06-0510:302140.112142.262139.582141.07
2017-06-0510:002138.662140.532136.752140.14
2017-06-0509:302140.922142.762138.412138.67
2017-06-0509:002134.672141.102127.132141.10
2017-06-0215:002134.662135.152134.662135.15
2017-06-0214:302133.522135.612132.802134.55
2017-06-0214:002134.462136.972132.802133.70
2017-06-0213:302133.442135.842133.442134.47
2017-06-0213:002130.492134.262130.262133.57
2017-06-0212:302124.842130.742124.662130.50
2017-06-0212:00
2017-06-0211:302122.312122.662122.312122.66
2017-06-0211:002121.902122.632119.692122.35
2017-06-0210:302120.302122.892120.292122.10
2017-06-0210:002116.762120.962116.652120.32
2017-06-0209:302113.322118.492112.222116.84
2017-06-0209:002108.962117.442103.952113.40
2017-06-0115:002105.142105.272105.142105.27
2017-06-0114:302104.052105.422103.342104.72
2017-06-0114:002105.722105.802103.212103.67
2017-06-0113:302101.942106.402101.812106.14
2017-06-0113:002098.532102.372098.122101.97
2017-06-0112:302093.362098.412092.252098.41
2017-06-0112:00
2017-06-0111:302092.662092.732092.662092.73
2017-06-0111:002086.832092.742086.832092.74
2017-06-0110:302091.652092.312087.192087.19
2017-06-0110:002089.052093.452088.162091.53
2017-06-0109:302088.482089.702083.752088.91
2017-06-0109:002076.712090.012073.862088.54
2017-05-3115:002065.902068.482065.902068.48
2017-05-3114:302065.012066.052060.872063.72
2017-05-3114:002065.812066.302063.782064.77
2017-05-3113:302063.922065.272063.762065.01
2017-05-3113:002066.532066.822063.472063.83
2017-05-3112:302067.252067.592062.822066.42
2017-05-3112:00
2017-05-3111:302069.122069.132069.122069.13
2017-05-3111:002070.002070.132068.592068.74
2017-05-3110:302070.292071.002068.332069.95
2017-05-3110:002068.942071.432068.772070.26
2017-05-3109:302071.252073.242068.842068.99
2017-05-3109:002069.802074.942067.492071.26
2017-05-3015:002075.132075.232075.132075.23
2017-05-3014:302074.472076.242073.602074.84
2017-05-3014:002071.112074.812071.112074.45
2017-05-3013:302073.472073.872071.062071.06
2017-05-3013:002072.302074.712072.302073.61
2017-05-3012:302066.792073.752066.052072.30
2017-05-3012:00
2017-05-3011:302063.072063.072062.902062.90
2017-05-3011:002065.962066.372062.262063.09
2017-05-3010:302068.672068.672064.742066.17
2017-05-3010:002068.302069.172065.132068.44
2017-05-3009:302072.372074.452067.442068.39
2017-05-3009:002078.332079.402070.462071.75
2017-05-2915:002081.802081.802080.882080.88
2017-05-2914:302083.012083.342081.542081.73
2017-05-2914:002081.022083.462081.022082.86
2017-05-2913:302082.042082.352080.982081.01
2017-05-2913:002081.962083.082081.132082.00
2017-05-2912:302082.762084.162081.812081.89
2017-05-2912:00
2017-05-2911:302082.282082.282082.092082.09
2017-05-2911:002083.282083.282081.152082.64
2017-05-2910:302082.652084.592082.052083.49
2017-05-2910:002081.942083.722080.392082.60
2017-05-2909:302077.452083.332077.452081.90
2017-05-2909:002079.752080.942074.642077.72
2017-05-2615:002074.692074.692074.392074.39
2017-05-2614:302077.762078.232074.912076.19
2017-05-2614:002079.332079.522073.762077.74
2017-05-2613:302078.912080.182078.672079.38
2017-05-2613:002081.112081.702077.662079.14
2017-05-2612:302079.192081.362079.192081.01
2017-05-2612:00
2017-05-2611:302079.942081.172079.942081.17
2017-05-2611:002080.352080.572078.092079.84
2017-05-2610:302082.412083.782080.362080.36
2017-05-2610:002083.262085.132082.292082.36
2017-05-2609:302084.922084.922080.972083.31
2017-05-2609:002088.722092.512083.292084.22
2017-05-2515:002091.332091.712091.332091.71
2017-05-2514:302091.312094.222090.732091.05
2017-05-2514:002092.392093.132090.962091.38
2017-05-2513:302092.252093.842091.372092.62
2017-05-2513:002093.452094.112092.182092.45
2017-05-2512:302094.262094.342090.902093.46
2017-05-2512:00
2017-05-2511:302095.932095.932095.542095.54
2017-05-2511:002093.672096.642092.752095.66
2017-05-2510:302089.192093.962089.042093.96
2017-05-2510:002088.392088.452085.102088.15
2017-05-2509:302086.782089.932086.372088.31
2017-05-2509:002073.762089.052073.762086.92
2017-05-2415:002074.942074.942074.612074.61
2017-05-2414:302070.832075.382070.222074.58
2017-05-2414:002070.492071.832070.172070.77
2017-05-2413:302071.902072.732070.312070.73
2017-05-2413:002071.752072.752071.242071.72
2017-05-2412:302072.812072.812068.932071.69
2017-05-2412:00
2017-05-2411:302072.432072.432072.172072.17
2017-05-2411:002072.302072.452070.392072.22
2017-05-2410:302072.632072.632070.642072.24
2017-05-2410:002071.042073.972070.112072.42
2017-05-2409:302074.482075.052068.682071.00
2017-05-2409:002077.812078.982070.792074.42
2017-05-2315:002068.052068.052067.672067.67
2017-05-2314:302068.482069.052065.432068.00
2017-05-2314:002069.092069.912067.942068.38
2017-05-2313:302069.352069.702068.382069.14
2017-05-2313:002072.372073.052069.212069.34
2017-05-2312:302071.782074.552071.782072.34
2017-05-2312:00
2017-05-2311:302072.562072.562071.242071.24
2017-05-2311:002072.302073.032070.472072.47
2017-05-2310:302066.512072.552066.292072.27
2017-05-2310:002067.902069.072064.322066.27
2017-05-2309:302062.612068.722062.242068.02
2017-05-2309:002069.842071.432061.402062.59

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