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 
2017-10-2015:002183.902183.902183.652183.65
2017-10-2014:302182.052183.272181.842183.23
2017-10-2014:002183.692183.852180.742182.16
2017-10-2013:302182.612184.732181.372183.75
2017-10-2013:002183.262184.282182.792182.79
2017-10-2012:302183.432184.952183.082183.26
2017-10-2012:00
2017-10-2011:302183.972183.972183.212183.21
2017-10-2011:002185.882186.362183.412183.80
2017-10-2010:302184.802186.062183.292185.93
2017-10-2010:002185.312186.852182.312184.84
2017-10-2009:302180.512185.112179.902184.86
2017-10-2009:002179.452184.422177.792180.85
2017-10-1915:002190.052190.712190.052190.71
2017-10-1914:302190.102191.042187.072189.72
2017-10-1914:002191.592193.142190.232190.23
2017-10-1913:302190.122192.052188.772191.68
2017-10-1913:002188.602190.432186.102189.34
2017-10-1912:302189.642191.262187.712188.23
2017-10-1912:00
2017-10-1911:302191.782191.782191.412191.41
2017-10-1911:002190.272193.242190.272192.04
2017-10-1910:302191.532191.622189.832190.45
2017-10-1910:002191.322193.042190.762191.55
2017-10-1909:302186.722191.702185.142191.30
2017-10-1909:002184.412187.492181.152186.65
2017-10-1815:002181.032181.202181.032181.20
2017-10-1814:302182.522184.322180.362181.20
2017-10-1814:002176.822182.872176.242182.15
2017-10-1813:302177.392178.482175.992176.95
2017-10-1813:002176.312177.682175.802177.23
2017-10-1812:302175.092177.792175.092176.28
2017-10-1812:00
2017-10-1811:302175.662176.102175.662176.10
2017-10-1811:002176.382176.782174.602175.56
2017-10-1810:302175.912176.972174.082176.17
2017-10-1810:002173.282175.982172.852175.70
2017-10-1809:302172.782174.192168.722173.30
2017-10-1809:002166.682174.192164.732173.17
2017-10-1715:002162.562162.952162.562162.95
2017-10-1714:302160.352162.152159.012162.04
2017-10-1714:002157.912160.562157.412160.52
2017-10-1713:302159.912161.422157.942157.94
2017-10-1713:002159.732161.372158.832160.02
2017-10-1712:302157.052161.472156.932159.71
2017-10-1712:00
2017-10-1711:302158.002158.672158.002158.67
2017-10-1711:002150.942157.872150.692157.87
2017-10-1710:302147.822155.602147.822150.92
2017-10-1710:002154.092155.182147.202147.50
2017-10-1709:302159.202159.732152.222153.96
2017-10-1709:002166.582168.782159.122159.12
2017-10-1615:002159.252159.252159.132159.13
2017-10-1614:302165.662165.662159.782159.78
2017-10-1614:002170.022170.302164.642165.47
2017-10-1613:302170.692171.312168.942169.78
2017-10-1613:002170.942171.662168.872170.60
2017-10-1612:302166.562170.942166.552170.94
2017-10-1612:00
2017-10-1611:302166.752168.022166.752168.02
2017-10-1611:002162.252167.142162.102166.95
2017-10-1610:302160.632162.222156.952162.21
2017-10-1610:002163.822164.522160.132160.65
2017-10-1609:302151.602165.782151.602163.68
2017-10-1609:002141.542154.852140.072151.62
2017-10-1315:002139.082139.082138.542138.54
2017-10-1314:302139.102140.932137.552137.81
2017-10-1314:002141.232141.452137.002139.15
2017-10-1313:302141.742143.422140.282141.22
2017-10-1313:002136.942145.672136.242141.61
2017-10-1312:302128.812137.802128.672135.96
2017-10-1312:00
2017-10-1311:302124.852124.962124.852124.96
2017-10-1311:002127.312127.722123.872124.54
2017-10-1310:302125.952127.862124.302127.36
2017-10-1310:002127.432128.452125.342125.92
2017-10-1309:302121.282127.502121.282127.50
2017-10-1309:002115.972122.982115.912121.22
2017-10-1215:002117.522118.002117.522118.00
2017-10-1214:302115.672118.242115.612117.26
2017-10-1214:002119.022120.992116.322116.32
2017-10-1213:302117.762119.692117.762119.10
2017-10-1213:002121.102121.362116.392117.76
2017-10-1212:302121.172122.262120.352121.21
2017-10-1212:00
2017-10-1211:302121.732122.252121.732122.25
2017-10-1211:002118.612122.652118.182121.31
2017-10-1210:302112.752118.322112.722118.12
2017-10-1210:002110.572112.852110.542112.65
2017-10-1209:302110.352110.982106.702110.36
2017-10-1209:002104.182111.172102.862110.48
2017-10-1115:002097.382098.262097.382098.26
2017-10-1114:302095.632096.542095.022096.51
2017-10-1114:002093.742095.782093.162095.28
2017-10-1113:302093.182094.092092.482093.66
2017-10-1113:002092.162093.452091.882093.05
2017-10-1112:302087.622093.192087.042092.37
2017-10-1112:00
2017-10-1111:302087.542087.842087.542087.84
2017-10-1111:002087.222089.792087.222087.70
2017-10-1110:302087.592087.852084.662086.98
2017-10-1110:002082.332087.982082.332087.86
2017-10-1109:302083.292083.972081.032082.27
2017-10-1109:002082.392085.672079.952083.57
2017-10-1015:002081.352082.022081.352082.02
2017-10-1014:302078.242080.412078.242080.41
2017-10-1014:002078.522079.352077.332078.20
2017-10-1013:302074.742079.202073.692079.13
2017-10-1013:002075.802076.142074.082074.62
2017-10-1012:302076.382077.572075.422075.80
2017-10-1012:00
2017-10-1011:302075.072075.072074.562074.56
2017-10-1011:002072.872075.202072.222074.83
2017-10-1010:302073.722073.902072.372072.92
2017-10-1010:002076.422077.072073.232073.74
2017-10-1009:302074.762079.152074.432076.72
2017-10-1009:002071.282078.532070.452075.36
2017-10-0615:002074.942075.372074.942075.37
2017-10-0614:302075.572075.822073.352074.47
2017-10-0614:002074.452075.872074.222075.56
2017-10-0613:302072.602075.022072.092074.56
2017-10-0613:002072.122074.212071.982072.71
2017-10-0612:302073.722073.722070.712072.11
2017-10-0612:00
2017-10-0611:302075.142075.142075.072075.07
2017-10-0611:002073.742075.462073.452075.10
2017-10-0610:302076.042076.282073.732073.73
2017-10-0610:002079.282079.902075.822076.00
2017-10-0609:302077.002080.132076.302079.24
2017-10-0609:002082.492083.702076.252076.87
2017-10-0515:002075.302075.302074.882074.88
2017-10-0514:302074.042075.702073.022075.70
2017-10-0514:002075.312075.402073.842074.32
2017-10-0513:302076.122076.412073.752075.25
2017-10-0513:002074.692077.632074.692076.08
2017-10-0512:302076.262076.382072.112074.55
2017-10-0512:00
2017-10-0511:302075.282076.092075.282076.09
2017-10-0511:002076.752076.752075.142075.14
2017-10-0510:302075.112077.082074.882076.72
2017-10-0510:002077.452078.502074.632075.28
2017-10-0509:302082.732082.732077.552077.55
2017-10-0509:002082.762086.612082.282082.74
2017-10-0415:002089.942090.112089.942090.11
2017-10-0414:302086.762088.962086.692088.96
2017-10-0414:002091.862091.872085.142086.72
2017-10-0413:302092.362093.502091.892091.96
2017-10-0413:002093.302093.672091.362092.15
2017-10-0412:302092.272094.252091.742093.28
2017-10-0412:00
2017-10-0411:302093.352094.172093.352094.17
2017-10-0411:002090.932093.352090.472092.84
2017-10-0410:302090.032091.332088.722091.30
2017-10-0410:002089.332093.672088.802090.21
2017-10-0409:302095.442095.442088.712089.33
2017-10-0409:002090.022094.962087.612094.96
2017-10-0315:002093.032093.032092.342092.34
2017-10-0314:302088.912093.732088.462093.54
2017-10-0314:002087.362089.932087.362088.98
2017-10-0313:302088.872088.872086.682087.34
2017-10-0313:002089.272090.082088.912088.95
2017-10-0312:302093.852094.232088.552089.34
2017-10-0312:00
2017-10-0311:302092.612092.612092.252092.25
2017-10-0311:002095.372095.762092.042092.69
2017-10-0310:302091.992096.012091.872095.42
2017-10-0310:002092.422094.432091.392091.96
2017-10-0309:302096.442096.442092.272092.50
2017-10-0309:002093.932100.202093.932096.54
2017-10-0215:002076.162076.952076.162076.95
2017-10-0214:302075.222076.062073.352076.06
2017-10-0214:002075.772076.672075.102075.10
2017-10-0213:302080.682080.962075.542075.74
2017-10-0213:002082.492082.552080.512080.78
2017-10-0212:302082.892084.022081.142082.51
2017-10-0212:00
2017-10-0211:302081.452081.452081.132081.13
2017-10-0211:002083.372083.922080.742080.89
2017-10-0210:302081.772086.382081.772083.46
2017-10-0210:002082.652083.222080.412081.71
2017-10-0209:302084.642086.592082.502082.53
2017-10-0209:002091.452091.582082.862085.19
2017-09-2915:002090.182090.542090.182090.54
2017-09-2914:302087.972089.432084.672089.43
2017-09-2914:002087.642089.172087.022088.05
2017-09-2913:302089.992090.462087.082087.48
2017-09-2913:002088.062090.852087.862089.88
2017-09-2912:302089.442089.442086.392088.03
2017-09-2912:00
2017-09-2911:302089.862090.252089.862090.25
2017-09-2911:002089.272090.362088.472089.81
2017-09-2910:302089.032089.672088.162089.16
2017-09-2910:002088.762090.532087.842089.02
2017-09-2909:302091.682091.712087.632088.81
2017-09-2909:002098.272100.392090.912091.56
2017-09-2815:002107.602107.972107.602107.97
2017-09-2814:302103.592107.852103.372106.85
2017-09-2814:002102.882105.162101.012103.68
2017-09-2813:302102.922103.872102.072103.17
2017-09-2813:002105.192106.372102.682102.75
2017-09-2812:302097.692105.422095.842105.14
2017-09-2812:00
2017-09-2811:302097.812098.332097.812098.33
2017-09-2811:002096.692097.972094.952097.59
2017-09-2810:302097.702098.502095.592096.73
2017-09-2810:002096.002099.452095.042097.89
2017-09-2809:302095.302096.592091.272095.92
2017-09-2809:002102.052102.052090.832095.39
2017-09-2715:002096.392096.682096.392096.68
2017-09-2714:302092.432095.572092.212095.57
2017-09-2714:002095.672096.112092.352092.40
2017-09-2713:302091.262095.742091.152095.74
2017-09-2713:002088.812091.402088.592090.42
2017-09-2712:302090.562090.562084.392088.93
2017-09-2712:00
2017-09-2711:302089.062089.492089.062089.49
2017-09-2711:002090.162091.212087.862088.91
2017-09-2710:302091.092093.312088.782090.03
2017-09-2710:002088.532091.032086.122091.03
2017-09-2709:302091.362092.692088.302088.51
2017-09-2709:002110.252110.922087.872091.08
2017-09-2615:002122.342122.802122.342122.80
2017-09-2614:302119.282123.102119.282123.10
2017-09-2614:002120.292121.392119.342119.47
2017-09-2613:302118.312120.442117.202120.25
2017-09-2613:002120.582121.162118.232118.23
2017-09-2612:302119.792120.952118.772120.57
2017-09-2612:00
2017-09-2611:302118.212118.602118.212118.60
2017-09-2611:002116.902119.422116.802117.70
2017-09-2610:302116.942119.352116.202116.94
2017-09-2610:002118.452118.502116.052117.18
2017-09-2609:302121.262122.992117.002118.53
2017-09-2609:002110.282121.442108.702121.34
2017-09-2515:002103.722103.722103.562103.56
2017-09-2514:302101.332105.502101.332103.75
2017-09-2514:002100.632102.252100.552101.38
2017-09-2513:302099.102100.812099.102100.61
2017-09-2513:002099.962100.872098.182099.01
2017-09-2512:302099.072100.392098.012099.73
2017-09-2512:00
2017-09-2511:302101.092101.182101.092101.18
2017-09-2511:002096.212101.292094.812100.55
2017-09-2510:302096.252096.772094.262096.19
2017-09-2510:002093.472096.222092.532096.10
2017-09-2509:302095.302097.952093.412094.01
2017-09-2509:002099.672101.712095.272095.35
2017-09-2215:002093.692093.712093.692093.71
2017-09-2214:302092.682094.002091.412094.00
2017-09-2214:002092.502094.452091.712092.41
2017-09-2213:302091.662092.302090.232092.05
2017-09-2213:002093.952094.302091.622091.66
2017-09-2212:302094.602094.772092.292093.51
2017-09-2212:00
2017-09-2211:302093.882094.082093.882094.08
2017-09-2211:002095.852098.242092.252093.52
2017-09-2210:302093.922096.352093.912096.21
2017-09-2210:002096.802097.022091.462093.74
2017-09-2209:302096.652099.892095.722096.77
2017-09-2209:002088.702098.012087.992096.55
2017-09-2115:002086.492086.492085.862085.86
2017-09-2114:302088.022088.282085.622086.37
2017-09-2114:002089.292090.552087.802087.93
2017-09-2113:302091.072091.812088.612089.32
2017-09-2113:002091.622091.892090.082090.92
2017-09-2112:302095.212095.212091.002091.63
2017-09-2112:00
2017-09-2111:302096.012096.222096.012096.22
2017-09-2111:002093.652095.962092.072095.17
2017-09-2110:302092.922095.222092.922093.69
2017-09-2110:002091.202095.892091.182092.66
2017-09-2109:302088.262091.912087.322091.19
2017-09-2109:002082.712089.562081.432088.25
2017-09-2015:002073.132073.132072.632072.63
2017-09-2014:302069.382074.632069.382074.01
2017-09-2014:002070.262070.612069.302069.30
2017-09-2013:302070.822072.222069.852070.34
2017-09-2013:002073.342073.982070.852070.85
2017-09-2012:302076.712076.712071.932073.42
2017-09-2012:00
2017-09-2011:302072.102072.332072.102072.33
2017-09-2011:002072.002073.532070.852071.61
2017-09-2010:302071.902072.612071.252072.02
2017-09-2010:002071.462072.052070.592071.80
2017-09-2009:302073.492075.752071.462071.46
2017-09-2009:002073.552074.492070.922073.58
2017-09-1915:002079.372079.372078.332078.33
2017-09-1914:302079.272080.682077.862079.66
2017-09-1914:002074.402079.632074.222079.17
2017-09-1913:302068.552075.302068.552074.99
2017-09-1913:002067.682068.952067.152068.79
2017-09-1912:302067.962068.682066.322067.56
2017-09-1912:00
2017-09-1911:302069.202069.202068.862068.86
2017-09-1911:002065.112070.162064.822069.32
2017-09-1910:302060.722065.332060.722065.02
2017-09-1910:002059.562060.912057.882060.89
2017-09-1909:302060.812060.812056.702059.61
2017-09-1909:002054.812061.832050.592060.72
2017-09-1515:002047.342047.522047.342047.52
2017-09-1514:302048.882049.612046.872046.87
2017-09-1514:002048.612050.312048.222048.65
2017-09-1513:302051.082051.342048.522048.67
2017-09-1513:002048.902052.362048.352051.22
2017-09-1512:302048.132051.002047.312048.81
2017-09-1512:00
2017-09-1511:302046.732047.452046.732047.45
2017-09-1511:002050.022051.662046.822046.89
2017-09-1510:302054.252054.532049.452049.81
2017-09-1510:002057.982058.732054.012054.25
2017-09-1509:302059.972060.792056.492058.02
2017-09-1509:002063.682066.612054.062060.17
2017-09-1415:002063.682063.682062.862062.86
2017-09-1414:302065.852065.922061.602063.91
2017-09-1414:002066.452067.052065.302065.77
2017-09-1413:302063.142066.472063.142066.47
2017-09-1413:002068.192068.562062.802062.97
2017-09-1412:302069.412069.812065.682068.09
2017-09-1412:00
2017-09-1411:302071.732072.562071.732072.56
2017-09-1411:002072.302072.472070.632072.06
2017-09-1410:302068.962073.352068.422072.30
2017-09-1410:002068.672069.002066.802068.85
2017-09-1409:302062.772069.992062.742068.36
2017-09-1409:002067.602067.602060.502062.69

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