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 
2017-04-2815:001996.941997.031996.941997.03
2017-04-2814:302002.562002.601994.601995.80
2017-04-2814:002001.832003.862001.832002.65
2017-04-2813:302007.442008.352001.732002.53
2017-04-2813:002008.162010.062006.972007.48
2017-04-2812:302008.422008.742005.462008.37
2017-04-2812:00
2017-04-2811:302008.702009.192008.702009.19
2017-04-2811:002009.812009.812007.622008.62
2017-04-2810:302008.212010.452007.602009.85
2017-04-2810:002010.792010.862008.142008.40
2017-04-2809:302011.432012.852009.742010.72
2017-04-2809:002011.012019.282010.932011.32
2017-04-2715:002014.302014.302014.222014.22
2017-04-2714:302013.862017.232012.782017.23
2017-04-2714:002013.612014.642012.822014.03
2017-04-2713:302012.822013.712011.662013.71
2017-04-2713:002010.322013.822010.322012.93
2017-04-2712:302018.682018.792009.742010.30
2017-04-2712:00
2017-04-2711:302018.282018.282018.172018.17
2017-04-2711:002016.572018.292016.082017.98
2017-04-2710:302021.302021.302015.722016.42
2017-04-2710:002022.502024.382021.062021.33
2017-04-2709:302022.592025.502021.392022.48
2017-04-2709:002018.202025.072018.202022.56
2017-04-2615:002019.502019.762019.502019.76
2017-04-2614:302017.182018.322016.772018.32
2017-04-2614:002016.762017.742016.522017.27
2017-04-2613:302014.102017.382014.102016.67
2017-04-2613:002009.602013.502009.142013.50
2017-04-2612:302017.522017.522008.532009.56
2017-04-2612:00
2017-04-2611:302019.192019.192019.012019.01
2017-04-2611:002016.212019.642014.662019.34
2017-04-2610:302012.472016.352012.132016.21
2017-04-2610:002017.412017.512011.772012.49
2017-04-2609:302016.722019.842016.542017.36
2017-04-2609:002016.392017.792008.822016.93
2017-04-2515:002012.522012.812012.522012.81
2017-04-2514:302009.232014.252009.232013.50
2017-04-2514:002005.532009.122005.532008.78
2017-04-2513:302008.102008.542005.702005.70
2017-04-2513:002005.282009.452005.172007.95
2017-04-2512:302012.452012.492003.202005.14
2017-04-2512:00
2017-04-2511:302012.012012.012011.892011.89
2017-04-2511:002007.812011.972007.732011.89
2017-04-2510:302006.582010.882006.582007.83
2017-04-2510:002001.252007.002000.862006.62
2017-04-2509:301999.702001.271996.812000.82
2017-04-2509:001985.721999.031985.721999.03
2017-04-2415:001979.801979.801979.311979.31
2017-04-2414:301981.411982.801980.491981.59
2017-04-2414:001975.681981.061975.531980.97
2017-04-2413:301974.031975.721973.671975.72
2017-04-2413:001975.141975.431972.741974.02
2017-04-2412:301975.381975.381971.531975.17
2017-04-2412:00
2017-04-2411:301975.961976.781975.961976.78
2017-04-2411:001973.181976.501973.181976.00
2017-04-2410:301970.481973.531969.481972.90
2017-04-2410:001970.161970.541967.291970.41
2017-04-2409:301971.491974.601966.931969.59
2017-04-2409:001968.861971.821962.871971.27
2017-04-2115:001949.381949.381948.621948.62
2017-04-2114:301947.381951.661947.371951.66
2017-04-2114:001943.821947.591943.301947.35
2017-04-2113:301942.741944.041942.151944.00
2017-04-2113:001940.501942.821940.381942.77
2017-04-2112:301945.321945.321938.941940.52
2017-04-2112:00
2017-04-2111:301947.181947.571947.181947.57
2017-04-2111:001946.221949.351946.221947.10
2017-04-2110:301948.051948.621946.241946.25
2017-04-2110:001946.511948.791946.391947.85
2017-04-2109:301948.741949.141944.971946.59
2017-04-2109:001945.901952.171942.171948.85
2017-04-2015:001932.591932.591931.891931.89
2017-04-2014:301938.721938.811932.471933.36
2017-04-2014:001938.701939.431938.001938.76
2017-04-2013:301937.891939.781937.681938.94
2017-04-2013:001936.301938.341936.051938.34
2017-04-2012:301939.671939.671934.591936.48
2017-04-2012:00
2017-04-2011:301938.031938.031937.901937.90
2017-04-2011:001937.041939.501936.571938.21
2017-04-2010:301938.451938.481934.201937.11
2017-04-2010:001938.301939.731936.331938.34
2017-04-2009:301940.811943.841937.471938.25
2017-04-2009:001944.351944.351937.371940.58
2017-04-1915:001940.711940.711939.941939.94
2017-04-1914:301945.301945.301941.911941.91
2017-04-1914:001943.171945.291941.931945.29
2017-04-1913:301941.811943.781941.031943.05
2017-04-1913:001944.241945.871941.941941.94
2017-04-1912:301952.561952.891943.311944.32
2017-04-1912:00
2017-04-1911:301954.671954.861954.671954.86
2017-04-1911:001950.931954.341950.661954.13
2017-04-1910:301952.991953.521950.141950.94
2017-04-1910:001956.901958.641952.861952.94
2017-04-1909:301951.861960.781951.861956.81
2017-04-1909:001961.891962.731950.071951.62
2017-04-1815:001974.211974.211974.141974.14
2017-04-1814:301973.771975.741973.771974.48
2017-04-1814:001974.631975.041973.291973.78
2017-04-1813:301975.961976.271972.881974.51
2017-04-1813:001975.811977.431975.801975.92
2017-04-1812:301971.891976.611970.161975.82
2017-04-1812:00
2017-04-1811:301970.141970.141969.511969.51
2017-04-1811:001969.441971.321968.381970.20
2017-04-1810:301975.621975.681968.771969.36
2017-04-1810:001978.991980.261974.541975.58
2017-04-1809:301974.711980.701973.411978.99
2017-04-1809:001976.141978.431970.391975.56
2017-04-1715:001970.771970.771970.451970.45
2017-04-1714:301967.811971.211967.141971.21
2017-04-1714:001963.531967.801963.531967.80
2017-04-1713:301967.671967.671963.451963.45
2017-04-1713:001965.751967.691965.571967.65
2017-04-1712:301965.581969.631965.431965.75
2017-04-1712:00
2017-04-1711:301963.301963.721963.301963.72
2017-04-1711:001959.601963.421958.341963.00
2017-04-1710:301957.061959.981954.621959.81
2017-04-1710:001954.741957.901954.741956.99
2017-04-1709:301954.501954.751951.991954.60
2017-04-1709:001943.461955.041943.461954.39
2017-04-1415:001944.871944.871944.771944.77
2017-04-1414:301943.691946.371942.561943.68
2017-04-1414:001944.761945.061943.531943.67
2017-04-1413:301945.131945.601943.771944.87
2017-04-1413:001943.841945.141943.721945.14
2017-04-1412:301937.561944.081937.561943.85
2017-04-1412:00
2017-04-1411:301938.741938.741938.221938.22
2017-04-1411:001939.391941.461938.011938.76
2017-04-1410:301940.271940.501938.151939.17
2017-04-1410:001945.501945.511940.351940.35
2017-04-1409:301949.501949.561945.371945.93
2017-04-1409:001956.371960.781949.211949.76
2017-04-1315:001964.141964.141963.471963.47
2017-04-1314:301962.901968.561962.671964.85
2017-04-1314:001961.771965.061961.771962.89
2017-04-1313:301966.331966.331961.381961.82
2017-04-1313:001967.521969.031965.701966.36
2017-04-1312:301965.501967.991964.331967.43
2017-04-1312:00
2017-04-1311:301963.151963.151962.961962.96
2017-04-1311:001961.301964.471961.301963.18
2017-04-1310:301958.561964.381957.501961.13
2017-04-1310:001960.441961.061956.901958.57
2017-04-1309:301968.521968.521959.431960.42
2017-04-1309:001970.721974.421967.631968.82
2017-04-1215:001977.451977.861977.451977.86
2017-04-1214:301974.881977.741974.881976.55
2017-04-1214:001974.581975.071971.451974.88
2017-04-1213:301972.331975.521971.821974.60
2017-04-1213:001972.651973.561971.731972.54
2017-04-1212:301965.601973.021965.601972.71
2017-04-1212:00
2017-04-1211:301964.711964.711964.711964.71
2017-04-1211:001966.431966.731964.711964.71
2017-04-1210:301962.661967.581960.101966.34
2017-04-1210:001962.851964.761960.631962.34
2017-04-1209:301967.691968.731962.311963.12
2017-04-1209:001969.281971.901963.321967.79
2017-04-1115:001975.791975.791975.011975.01
2017-04-1114:301971.321974.931969.551974.78
2017-04-1114:001971.011974.131970.491971.43
2017-04-1113:301969.411971.151968.751970.98
2017-04-1113:001966.631968.991965.361968.99
2017-04-1112:301963.891966.781962.591966.59
2017-04-1112:00
2017-04-1111:301967.021967.481967.021967.48
2017-04-1111:001972.491972.491966.501967.07
2017-04-1110:301972.621974.261971.901973.09
2017-04-1110:001968.411973.621968.411972.43
2017-04-1109:301972.271973.911967.741968.41
2017-04-1109:001967.601975.741967.601972.04
2017-04-1015:001967.341967.341967.131967.13
2017-04-1014:301968.391971.051965.881968.41
2017-04-1014:001965.871968.551965.351968.43
2017-04-1013:301964.891965.931962.301965.93
2017-04-1013:001961.981965.091961.791964.80
2017-04-1012:301967.191967.191961.921962.12
2017-04-1012:00
2017-04-1011:301964.391964.851964.391964.85
2017-04-1011:001966.771967.941962.901964.18
2017-04-1010:301965.941969.021960.571966.84
2017-04-1010:001976.051979.941965.801965.83
2017-04-1009:301982.081984.531976.221976.22
2017-04-1009:001977.471985.491976.891981.85
2017-04-0715:001962.161962.161961.191961.19
2017-04-0714:301969.371970.831959.511961.82
2017-04-0714:001963.451970.741961.551969.19
2017-04-0713:301961.531965.211960.761963.55
2017-04-0713:001963.321966.111961.581961.58
2017-04-0712:301956.581964.091956.581963.16
2017-04-0712:00
2017-04-0711:301953.131953.131953.081953.08
2017-04-0711:001946.681954.491944.071953.12
2017-04-0710:301959.431960.501946.681946.68
2017-04-0710:001967.231967.911954.941960.69
2017-04-0709:301964.981969.701964.681966.99
2017-04-0709:001955.171965.391953.201964.98
2017-04-0615:001944.341944.341944.171944.17
2017-04-0614:301948.141949.631943.161944.20
2017-04-0614:001948.131948.591946.211947.91
2017-04-0613:301942.131947.971942.131947.93
2017-04-0613:001945.261947.441941.611941.96
2017-04-0612:301949.141950.581943.941945.26
2017-04-0612:00
2017-04-0611:301950.241950.241948.931948.93
2017-04-0611:001962.561962.561949.821950.17
2017-04-0610:301962.821963.601958.851962.77
2017-04-0610:001968.041968.691962.591962.82
2017-04-0609:301967.771971.461965.561968.85
2017-04-0609:001971.661977.511963.461967.83
2017-04-0515:001973.191973.191973.061973.06
2017-04-0514:301974.251975.801972.191974.00
2017-04-0514:001971.411974.151969.801974.13
2017-04-0513:301968.261971.811968.051971.65
2017-04-0513:001968.801969.061966.501968.70
2017-04-0512:301971.971972.171968.731968.80
2017-04-0512:00
2017-04-0511:301978.301978.651978.301978.65
2017-04-0511:001974.191978.031973.681978.01
2017-04-0510:301973.491975.031972.361974.19
2017-04-0510:001974.091975.981971.951973.69
2017-04-0509:301977.071979.251974.021974.17
2017-04-0509:001971.171976.881967.681976.47
2017-04-0415:001964.491964.491964.431964.43
2017-04-0414:301960.581965.441957.911964.20
2017-04-0414:001965.161967.191959.681960.62
2017-04-0413:301968.241968.681958.771965.21
2017-04-0413:001971.021971.621960.921968.10
2017-04-0412:301965.681973.241963.751971.00
2017-04-0412:00
2017-04-0411:301967.561968.191967.561968.19
2017-04-0411:001968.521971.311966.731967.34
2017-04-0410:301960.531968.521959.701968.52
2017-04-0410:001957.311961.091952.081960.39
2017-04-0409:301948.831958.811948.071957.02
2017-04-0409:001965.421967.221945.711948.75
2017-04-0315:001957.711957.711957.301957.30
2017-04-0314:301962.951966.021958.141958.14
2017-04-0314:001955.671963.051955.381962.81
2017-04-0313:301953.771958.411953.401955.69
2017-04-0313:001952.251954.961951.271953.78
2017-04-0312:301951.051952.801950.701952.26
2017-04-0312:00
2017-04-0311:301950.561950.721950.561950.72
2017-04-0311:001949.461951.741949.201950.58
2017-04-0310:301948.271951.321947.681948.95
2017-04-0310:001947.681949.191946.651948.17
2017-04-0309:301948.621950.871947.031947.81
2017-04-0309:001956.511961.441946.451949.67
2017-03-3115:001949.811949.811947.651947.65
2017-03-3114:301970.201970.201951.531951.53
2017-03-3114:001970.781971.121965.341970.19
2017-03-3113:301977.851977.851968.741970.81
2017-03-3113:001980.661981.231977.221977.68
2017-03-3112:301984.951984.951979.571980.62
2017-03-3112:00
2017-03-3111:301987.921988.091987.921988.09
2017-03-3111:001980.271989.721980.271988.32
2017-03-3110:301985.691986.161979.491980.09
2017-03-3110:001982.431986.051981.281985.69
2017-03-3109:301976.751982.931976.171982.26
2017-03-3109:001983.531983.531976.501977.04
2017-03-3015:001965.861965.971965.861965.97
2017-03-3014:301967.361968.621965.471966.07
2017-03-3014:001973.561973.561966.491967.34
2017-03-3013:301975.051977.121973.451973.61
2017-03-3013:001977.761978.151974.641975.05
2017-03-3012:301983.481984.521977.341977.59
2017-03-3012:00
2017-03-3011:301987.931987.931987.591987.59
2017-03-3011:001989.021989.081987.011988.24
2017-03-3010:301994.161994.431989.211989.29
2017-03-3010:001998.341998.471993.271994.05
2017-03-3009:301995.921997.991995.061997.57
2017-03-3009:002000.432007.051995.621995.98
2017-03-2915:002001.352002.032001.352002.03
2017-03-2914:302002.842002.871999.342000.52
2017-03-2914:002004.992005.752002.902002.90
2017-03-2913:302004.342005.362003.142004.98
2017-03-2913:001998.972004.001998.542004.00
2017-03-2912:302004.182004.181998.901999.01
2017-03-2912:00
2017-03-2911:302006.522006.762006.522006.76
2017-03-2911:002002.892008.872002.692006.80
2017-03-2910:301996.282002.771995.572002.77
2017-03-2910:001994.481998.271994.331996.44
2017-03-2909:301996.101996.761993.851994.44
2017-03-2909:002007.482007.481995.021996.29
2017-03-2815:002013.022013.452013.022013.45
2017-03-2814:302008.112012.782007.582012.15
2017-03-2814:002008.032008.372007.352008.12
2017-03-2813:302011.012011.342008.172008.17
2017-03-2813:002013.502014.112009.722011.21
2017-03-2812:302010.612014.352010.042013.71
2017-03-2812:00
2017-03-2811:302010.672010.672010.612010.61
2017-03-2811:002006.362011.122006.362010.84
2017-03-2810:302005.332007.762004.502006.54
2017-03-2810:002008.002008.362000.022004.50
2017-03-2809:302007.902009.572006.602007.99
2017-03-2809:002008.192009.142001.832007.75
2017-03-2715:001997.391998.071997.391998.07
2017-03-2714:301997.381998.481995.771997.88
2017-03-2714:001997.661998.191996.241997.61
2017-03-2713:301997.752000.191997.751997.90
2017-03-2713:001999.192000.951996.511997.68
2017-03-2712:301995.742000.041995.741999.19
2017-03-2712:00
2017-03-2711:301993.921993.921993.591993.59
2017-03-2711:001991.441995.791991.061994.34
2017-03-2710:301991.171993.451990.861991.40
2017-03-2710:001996.221996.221989.251991.37
2017-03-2709:302004.382004.381996.091996.09
2017-03-2709:002011.832013.662003.052004.36

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