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 
2017-03-2315:001995.921995.921995.381995.38
2017-03-2314:301995.231997.131994.101996.29
2017-03-2314:001995.171996.651994.661995.06
2017-03-2313:301993.221996.261992.791995.17
2017-03-2313:001994.091994.861991.941993.00
2017-03-2312:301994.351994.911992.371994.05
2017-03-2312:00
2017-03-2311:301993.901994.731993.901994.73
2017-03-2311:001991.771994.571990.801993.93
2017-03-2310:301986.451991.501986.231991.50
2017-03-2310:001993.001993.001984.571986.45
2017-03-2309:301987.151993.141984.451993.11
2017-03-2309:001985.641991.441984.141986.96
2017-03-2215:001988.511988.511987.261987.26
2017-03-2214:301993.161993.501988.581989.66
2017-03-2214:001995.611995.911992.631992.99
2017-03-2213:301996.971997.321994.981995.50
2017-03-2213:001995.111997.211994.601997.21
2017-03-2212:301994.381997.741993.691995.01
2017-03-2212:00
2017-03-2211:301993.031993.031992.341992.34
2017-03-2211:001995.371995.581990.631992.83
2017-03-2210:301994.381996.471993.701995.20
2017-03-2210:001997.071997.171993.951994.34
2017-03-2209:301998.242000.551996.381997.12
2017-03-2209:001991.261999.091990.481997.87
2017-03-2115:002016.812016.812016.052016.05
2017-03-2114:302017.652019.812016.412016.95
2017-03-2114:002017.222018.662016.802017.77
2017-03-2113:302017.162017.362016.322017.24
2017-03-2113:002016.402017.622016.132017.30
2017-03-2112:302016.782017.452015.932016.37
2017-03-2112:00
2017-03-2111:302017.302017.632017.302017.63
2017-03-2111:002019.032019.212016.002016.94
2017-03-2110:302014.502020.462013.522019.22
2017-03-2110:002009.352014.562008.102014.15
2017-03-2109:302006.452012.292005.752009.29
2017-03-2109:002004.662011.572002.592006.26
2017-03-1715:002020.742020.742019.772019.77
2017-03-1714:302017.042022.342016.742021.89
2017-03-1714:002016.942017.632015.562017.14
2017-03-1713:302016.762018.772016.652016.96
2017-03-1713:002016.942018.172016.572016.97
2017-03-1712:302017.082017.362016.232016.97
2017-03-1712:00
2017-03-1711:302018.122018.362018.122018.36
2017-03-1711:002021.462021.592018.022018.18
2017-03-1710:302024.202024.342021.562021.59
2017-03-1710:002024.602025.052021.082024.25
2017-03-1709:302022.692024.822021.932024.59
2017-03-1709:002028.092028.832023.492023.49
2017-03-1615:002036.422036.422036.362036.36
2017-03-1614:302033.242036.472033.052036.43
2017-03-1614:002037.772038.072033.252033.33
2017-03-1613:302035.462038.562035.352037.69
2017-03-1613:002037.722038.162035.002035.46
2017-03-1612:302032.512038.272032.172037.72
2017-03-1612:00
2017-03-1611:302028.632029.172028.632029.17
2017-03-1611:002029.462030.112026.432028.64
2017-03-1610:302031.052032.152029.322029.59
2017-03-1610:002029.822034.692028.982031.03
2017-03-1609:302030.312033.042030.092030.09
2017-03-1609:002022.572029.852021.802029.85
2017-03-1515:002032.872032.972032.872032.97
2017-03-1514:302033.202034.332032.442033.09
2017-03-1514:002033.062033.322031.392033.30
2017-03-1513:302031.522033.602031.402032.82
2017-03-1513:002033.072033.502031.092031.50
2017-03-1512:302031.432033.292030.222033.29
2017-03-1512:00
2017-03-1511:302029.342029.852029.342029.85
2017-03-1511:002029.052029.722028.532029.28
2017-03-1510:302027.552029.142026.642029.02
2017-03-1510:002027.632028.422026.602027.46
2017-03-1509:302025.532029.642025.492027.64
2017-03-1509:002029.992029.992023.332025.57
2017-03-1415:002035.212035.212034.382034.38
2017-03-1414:302035.832036.802034.882036.19
2017-03-1414:002037.032037.402035.202035.75
2017-03-1413:302036.492037.712036.242036.93
2017-03-1413:002035.302037.322035.232036.53
2017-03-1412:302036.642036.642034.422035.36
2017-03-1412:00
2017-03-1411:302034.942034.942034.942034.94
2017-03-1411:002035.552036.162034.102034.75
2017-03-1410:302035.662035.942034.392035.63
2017-03-1410:002039.852041.142035.642035.64
2017-03-1409:302036.622040.202036.622039.91
2017-03-1409:002041.302042.382036.352036.76
2017-03-1315:002045.192046.342045.192046.34
2017-03-1314:302042.142045.612042.142045.13
2017-03-1314:002041.052042.832041.052042.39
2017-03-1313:302042.622044.332041.082041.12
2017-03-1313:002040.622043.692040.292042.67
2017-03-1312:302038.772041.782038.372040.60
2017-03-1312:00
2017-03-1311:302037.122037.622037.122037.62
2017-03-1311:002036.762038.752036.422037.23
2017-03-1310:302039.472039.782036.502036.76
2017-03-1310:002033.982040.862033.942039.66
2017-03-1309:302031.002036.192031.002033.92
2017-03-1309:002023.212032.912021.832031.03
2017-03-1015:002028.162028.162027.952027.95
2017-03-1014:302025.102028.332024.812028.02
2017-03-1014:002025.932026.462022.662025.53
2017-03-1013:302022.592026.252022.542025.94
2017-03-1013:002023.402024.232022.402022.56
2017-03-1012:302027.842028.112022.292023.60
2017-03-1012:00
2017-03-1011:302027.912027.912027.542027.54
2017-03-1011:002022.152028.202021.892027.69
2017-03-1010:302022.182023.502020.722022.33
2017-03-1010:002019.602023.072018.982022.29
2017-03-1009:302026.422028.322019.712019.72
2017-03-1009:002015.792026.852015.062026.43
2017-03-0915:002006.252006.252005.692005.69
2017-03-0914:302004.742006.742004.742005.89
2017-03-0914:002001.422005.982001.422004.74
2017-03-0913:302003.972005.022000.992001.42
2017-03-0913:002000.752004.602000.332003.81
2017-03-0912:302000.202002.491999.162000.89
2017-03-0912:00
2017-03-0911:302001.692001.692001.492001.49
2017-03-0911:002001.622002.662000.172001.66
2017-03-0910:302005.502006.872001.592001.59
2017-03-0910:002010.012010.012003.942005.15
2017-03-0909:302006.412009.902006.322009.90
2017-03-0909:002014.382014.382006.572006.81
2017-03-0815:002006.862007.512006.862007.51
2017-03-0814:302005.202007.002003.182006.20
2017-03-0814:002004.192006.412003.732005.13
2017-03-0813:302003.142004.082002.072004.07
2017-03-0813:002003.132003.402002.352003.05
2017-03-0812:302002.132003.261999.942003.13
2017-03-0812:00
2017-03-0811:302003.632003.632003.512003.51
2017-03-0811:002002.192004.032000.842003.57
2017-03-0810:301999.012002.231998.162002.23
2017-03-0810:002004.492004.511998.861999.18
2017-03-0809:302003.902005.072001.872004.51
2017-03-0809:002006.932008.972002.402003.99
2017-03-0715:002014.972015.352014.972015.35
2017-03-0714:302012.462015.002012.462013.49
2017-03-0714:002013.232015.102012.512012.51
2017-03-0713:302011.422013.892011.202013.16
2017-03-0713:002013.182013.182010.912011.48
2017-03-0712:302015.272015.592011.832013.17
2017-03-0712:00
2017-03-0711:302017.232017.232016.882016.88
2017-03-0711:002016.062018.012015.682017.14
2017-03-0710:302014.562017.172014.282016.06
2017-03-0710:002015.952018.012014.362014.36
2017-03-0709:302016.712019.492015.472015.93
2017-03-0709:002009.672016.932009.382016.81
2017-03-0615:002006.422006.422005.622005.62
2017-03-0614:302007.152010.312005.542006.19
2017-03-0614:002005.312007.242004.672007.23
2017-03-0613:302009.332009.332004.412005.73
2017-03-0613:002008.452010.072007.772009.23
2017-03-0612:302004.872008.972004.772008.29
2017-03-0612:00
2017-03-0611:302003.492004.612003.492004.61
2017-03-0611:002004.612005.012002.692003.62
2017-03-0610:302005.192005.872004.772004.85
2017-03-0610:002004.742005.972004.162004.97
2017-03-0609:302007.952009.232004.302004.74
2017-03-0609:002016.912019.342006.382007.65
2017-03-0315:002021.392022.352021.392022.35
2017-03-0314:302017.482022.172016.552021.24
2017-03-0314:002022.232023.192017.472017.47
2017-03-0313:302022.822023.052020.002022.10
2017-03-0313:002021.972024.642021.072022.89
2017-03-0312:302024.692024.692020.662021.96
2017-03-0312:00
2017-03-0311:302028.102028.272028.102028.27
2017-03-0311:002029.062029.812027.842027.91
2017-03-0310:302033.532033.532028.802028.88
2017-03-0310:002033.452034.132031.852033.54
2017-03-0309:302038.032039.202033.362033.36
2017-03-0309:002036.782040.222034.252038.07
2017-03-0215:002039.942039.942039.452039.45
2017-03-0214:302039.282042.052039.022039.34
2017-03-0214:002037.762039.392037.192038.77
2017-03-0213:302037.052038.942036.392037.66
2017-03-0213:002035.902038.552035.782037.28
2017-03-0212:302035.062039.432034.342035.96
2017-03-0212:00
2017-03-0211:302037.162039.042037.162039.04
2017-03-0211:002034.072037.332033.802036.52
2017-03-0210:302033.682036.872033.072034.49
2017-03-0210:002035.062037.652032.872033.68
2017-03-0209:302043.102045.152034.682034.93
2017-03-0209:002048.482050.182043.622043.62
2017-03-0115:002026.002026.532026.002026.53
2017-03-0114:302026.662027.172024.912025.46
2017-03-0114:002024.202026.402023.792026.11
2017-03-0113:302020.982025.192020.982024.20
2017-03-0113:002025.192027.152020.122021.00
2017-03-0112:302025.952028.102022.232025.47
2017-03-0112:00
2017-03-0111:302019.582019.622019.582019.62
2017-03-0111:002019.222023.052013.722019.64
2017-03-0110:302026.112026.372017.592019.27
2017-03-0110:002025.252027.942024.262026.15
2017-03-0109:302026.882028.072023.502025.31
2017-03-0109:002021.182029.962014.802027.77
2017-02-2815:002011.852011.852010.882010.88
2017-02-2814:302023.702023.862012.092012.28
2017-02-2814:002025.372026.772022.802023.75
2017-02-2813:302028.652029.432025.112025.24
2017-02-2813:002032.052032.862028.582028.62
2017-02-2812:302033.302034.142029.672031.98
2017-02-2812:00
2017-02-2811:302032.902033.312032.902033.31
2017-02-2811:002030.252033.212030.252033.08
2017-02-2810:302033.912034.542030.322030.32
2017-02-2810:002030.302035.672030.302034.08
2017-02-2809:302032.642034.392027.112029.88
2017-02-2809:002021.832034.352020.932032.61
2017-02-2715:002008.032008.032007.882007.88
2017-02-2714:302009.002011.192006.812008.85
2017-02-2714:002007.752011.012007.752009.08
2017-02-2713:302013.082013.082007.252007.54
2017-02-2713:002009.712014.082009.712012.88
2017-02-2712:302012.022012.202009.762009.76
2017-02-2712:00
2017-02-2711:302005.112005.112004.842004.84
2017-02-2711:002002.872004.972002.872004.97
2017-02-2710:301999.412004.991998.662002.77
2017-02-2710:002009.432010.131995.831998.44
2017-02-2709:302007.432011.332007.302009.55
2017-02-2709:002006.942009.802004.142007.21
2017-02-2415:002015.862015.862015.592015.59
2017-02-2414:302018.262018.262014.592015.77
2017-02-2414:002019.732019.872017.622018.42
2017-02-2413:302017.842019.682017.842019.29
2017-02-2413:002021.642021.942014.252017.88
2017-02-2412:302024.872025.252021.622021.69
2017-02-2412:00
2017-02-2411:302026.762027.092026.762027.09
2017-02-2411:002024.682026.912024.302026.77
2017-02-2410:302026.022026.172022.292024.71
2017-02-2410:002025.632026.522023.192026.02
2017-02-2409:302016.422027.082016.422025.60
2017-02-2409:002007.162019.322007.162016.60
2017-02-2315:002018.442018.442018.332018.33
2017-02-2314:302014.512018.822013.972018.45
2017-02-2314:002015.702015.702012.562014.29
2017-02-2313:302015.492017.302015.182015.74
2017-02-2313:002014.932015.702013.982015.45
2017-02-2312:302011.292014.652010.442014.65
2017-02-2312:00
2017-02-2311:302011.002011.002010.732010.73
2017-02-2311:002009.012012.652009.012010.89
2017-02-2310:302010.192010.462008.022009.00
2017-02-2310:002007.912010.392006.622010.35
2017-02-2309:302015.732016.412007.882008.02
2017-02-2309:002014.232019.552012.602015.29
2017-02-2215:002011.742012.392011.742012.39
2017-02-2214:302010.942011.742009.442010.94
2017-02-2214:002011.762011.972009.552011.04
2017-02-2213:302009.992011.982009.482011.97
2017-02-2213:002012.422013.242010.042010.04
2017-02-2212:302008.902012.692008.442011.98
2017-02-2212:00
2017-02-2211:302009.432009.822009.432009.82
2017-02-2211:002006.912009.962006.912009.45
2017-02-2210:302013.592014.652007.122007.16
2017-02-2210:002014.522014.942012.692013.58
2017-02-2209:302007.322015.762007.322014.55
2017-02-2209:002017.152018.152006.652006.95
2017-02-2115:002019.262019.262019.242019.24
2017-02-2114:302017.492019.352016.262019.09
2017-02-2114:002015.552017.652015.482017.48
2017-02-2113:302015.972016.212015.132015.63
2017-02-2113:002014.562017.132014.562016.01
2017-02-2112:302013.832016.092011.362014.55
2017-02-2112:00
2017-02-2111:302008.112008.112008.042008.04
2017-02-2111:002010.362010.382006.562007.85
2017-02-2110:302009.412012.632009.362010.21
2017-02-2110:002005.222011.002005.222009.43
2017-02-2109:302004.022005.992003.072005.77
2017-02-2109:002006.592007.522002.062003.95
2017-02-2015:002007.102007.102006.792006.79
2017-02-2014:302004.512009.732004.212007.97
2017-02-2014:002004.082006.252004.082004.61
2017-02-2013:302007.332008.342004.092004.10
2017-02-2013:002009.512010.322006.142007.38
2017-02-2012:302002.982009.502001.362009.50
2017-02-2012:00
2017-02-2011:301997.161997.161996.711996.71
2017-02-2011:001994.031997.541993.321997.27
2017-02-2010:301994.731995.491993.441993.91
2017-02-2010:001997.211998.341994.171994.59
2017-02-2009:301996.321998.291994.931997.17
2017-02-2009:001997.922000.321994.591996.57
2017-02-1715:002000.902001.372000.902001.37
2017-02-1714:302001.722001.721998.002001.00
2017-02-1714:001999.042001.721998.602001.72
2017-02-1713:301995.871999.541995.871998.92
2017-02-1713:001994.611997.331994.201995.87
2017-02-1712:301995.821995.821992.251994.63
2017-02-1712:00
2017-02-1711:301999.251999.281999.251999.28
2017-02-1711:002000.182001.131997.861999.32
2017-02-1710:302001.772003.471998.652000.20
2017-02-1710:002001.192002.761999.022001.76
2017-02-1709:301996.592002.001993.402001.15
2017-02-1709:002004.882007.721996.651996.65
2017-02-1615:002011.332011.332011.282011.28
2017-02-1614:302008.502013.852007.432012.43
2017-02-1614:002011.882013.882008.042008.14
2017-02-1613:302011.162011.822009.252011.82
2017-02-1613:002008.172013.412007.192011.48
2017-02-1612:302008.722010.702006.942008.27
2017-02-1612:00
2017-02-1611:302010.922010.922010.732010.73
2017-02-1611:002009.292014.962009.292010.67
2017-02-1610:302021.172021.452006.452009.37
2017-02-1610:002025.692025.692021.052021.22
2017-02-1609:302019.932026.832019.672025.67
2017-02-1609:002022.272024.602017.922019.72

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