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 
2017-12-1515:002254.752254.782254.752254.78
2017-12-1514:302261.002261.942250.042255.29
2017-12-1514:002269.372272.892261.462261.50
2017-12-1513:302268.532272.262267.572269.01
2017-12-1513:002256.772270.342253.992269.68
2017-12-1512:302251.332257.352251.332257.04
2017-12-1512:00
2017-12-1511:302249.952250.362249.952250.36
2017-12-1511:002251.202251.202246.822249.81
2017-12-1510:302250.872251.852249.732251.22
2017-12-1510:002254.652255.422249.712250.85
2017-12-1509:302257.862258.472253.172254.59
2017-12-1509:002271.742271.742252.032257.86
2017-12-1415:002281.292281.362281.292281.36
2017-12-1414:302277.572281.002276.912281.00
2017-12-1414:002278.242278.352274.392277.45
2017-12-1413:302277.362278.752275.882278.26
2017-12-1413:002280.292283.992277.402277.40
2017-12-1412:302279.652281.152276.862280.28
2017-12-1412:00
2017-12-1411:302279.562279.562279.252279.25
2017-12-1411:002281.052281.822279.522279.52
2017-12-1410:302281.052281.682279.122280.93
2017-12-1410:002282.982282.982279.152280.82
2017-12-1409:302283.322285.502281.282283.18
2017-12-1409:002283.942292.042280.892283.33
2017-12-1315:002274.052274.192274.052274.19
2017-12-1314:302271.382273.862270.132273.86
2017-12-1314:002272.582272.852270.222271.36
2017-12-1313:302277.242277.282272.022272.65
2017-12-1313:002271.692277.362271.322277.36
2017-12-1312:302267.002272.212264.072271.57
2017-12-1312:00
2017-12-1311:302271.902271.902271.032271.03
2017-12-1311:002269.822275.332269.822271.67
2017-12-1310:302270.272271.172267.412269.98
2017-12-1310:002274.392277.532270.402270.42
2017-12-1309:302272.022277.052271.652274.44
2017-12-1309:002270.332280.712269.552272.61
2017-12-1215:002267.452268.142267.452268.14
2017-12-1214:302265.842267.212263.822266.95
2017-12-1214:002266.082266.082264.192265.66
2017-12-1213:302268.282268.602264.732265.99
2017-12-1213:002267.402270.052267.272268.30
2017-12-1212:302270.802270.932267.212267.49
2017-12-1212:00
2017-12-1211:302271.722272.082271.722272.08
2017-12-1211:002269.542272.442269.212271.65
2017-12-1210:302269.812271.302268.782269.57
2017-12-1210:002265.532273.442265.152269.79
2017-12-1209:302262.712270.382262.072265.61
2017-12-1209:002269.132275.802262.062262.96
2017-12-1115:002268.432269.322268.432269.32
2017-12-1114:302262.332268.192261.742268.07
2017-12-1114:002265.022265.482262.212262.21
2017-12-1113:302264.912266.272263.042265.23
2017-12-1113:002262.452266.762262.412265.16
2017-12-1112:302257.202263.132257.202262.42
2017-12-1112:00
2017-12-1111:302254.732255.552254.732255.55
2017-12-1111:002255.062256.372252.882254.20
2017-12-1110:302258.502259.142254.182255.05
2017-12-1110:002251.662260.092250.452258.46
2017-12-1109:302265.572265.612251.592251.59
2017-12-1109:002270.922277.422265.422265.51
2017-12-0815:002273.332274.002273.332274.00
2017-12-0814:302271.632273.772269.232273.49
2017-12-0814:002272.282273.392270.852271.33
2017-12-0813:302270.542272.522269.492272.43
2017-12-0813:002268.602270.602266.542270.58
2017-12-0812:302269.752269.832266.232268.47
2017-12-0812:00
2017-12-0811:302272.752273.142272.752273.14
2017-12-0811:002273.042274.642271.232272.73
2017-12-0810:302267.552273.442267.552273.16
2017-12-0810:002264.292269.902264.102267.58
2017-12-0809:302258.112266.952258.112265.10
2017-12-0809:002223.012258.222223.012257.76
2017-12-0715:002239.192239.942239.192239.94
2017-12-0714:302239.392240.462236.542239.75
2017-12-0714:002238.072239.442233.172239.05
2017-12-0713:302238.882238.972236.192238.09
2017-12-0713:002237.182241.272236.822238.93
2017-12-0712:302238.882239.622234.842237.21
2017-12-0712:00
2017-12-0711:302242.352243.122242.352243.12
2017-12-0711:002243.482244.112241.352242.35
2017-12-0710:302240.792244.042240.272243.39
2017-12-0710:002238.392240.892237.192240.77
2017-12-0709:302233.932240.002233.932238.53
2017-12-0709:002220.732236.802218.872234.70
2017-12-0615:002205.682205.682205.552205.55
2017-12-0614:302206.432208.972204.822204.90
2017-12-0614:002201.942206.022199.712206.02
2017-12-0613:302204.272205.572201.132201.90
2017-12-0613:002205.982210.312204.402204.40
2017-12-0612:302204.112206.202201.642206.20
2017-12-0612:00
2017-12-0611:302216.292216.292215.922215.92
2017-12-0611:002222.482222.822215.902216.03
2017-12-0610:302221.932224.372219.852222.58
2017-12-0610:002220.532222.942218.652221.99
2017-12-0609:302214.692220.492214.062220.49
2017-12-0609:002219.362219.362209.262215.06
2017-12-0515:002225.072225.212225.072225.21
2017-12-0514:302225.552226.972223.372223.72
2017-12-0514:002225.172229.062225.172225.61
2017-12-0513:302223.372225.232222.732225.15
2017-12-0513:002218.762223.952218.762223.60
2017-12-0512:302211.942218.792211.942218.79
2017-12-0512:00
2017-12-0511:302206.492207.112206.492207.11
2017-12-0511:002206.282207.502204.072206.44
2017-12-0510:302202.222206.932202.082206.38
2017-12-0510:002198.722202.132196.812202.03
2017-12-0509:302196.412198.762194.342198.72
2017-12-0509:002191.372199.222191.282196.44
2017-12-0415:002190.422190.422190.042190.04
2017-12-0414:302194.032194.872189.022189.28
2017-12-0414:002193.252194.702190.202193.82
2017-12-0413:302191.912193.182191.092193.18
2017-12-0413:002195.382195.382191.742191.79
2017-12-0412:302201.512201.572194.722195.31
2017-12-0412:00
2017-12-0411:302202.052202.282202.052202.28
2017-12-0411:002203.112204.692201.862202.34
2017-12-0410:302203.692203.692199.652202.99
2017-12-0410:002204.782205.362199.552203.87
2017-12-0409:302210.062210.972204.722204.72
2017-12-0409:002211.282213.612206.262209.97
2017-12-0115:002204.192204.192204.182204.18
2017-12-0114:302205.282207.052202.932202.93
2017-12-0114:002205.122205.672202.412205.13
2017-12-0113:302199.392208.552198.662204.89
2017-12-0113:002195.432200.792195.082199.58
2017-12-0112:302197.782198.492194.562195.77
2017-12-0112:00
2017-12-0111:302191.792191.992191.792191.99
2017-12-0111:002194.002194.002190.682191.66
2017-12-0110:302195.442199.262193.082194.05
2017-12-0110:002194.912196.032191.612195.50
2017-12-0109:302207.662210.782194.972194.97
2017-12-0109:002212.492212.502195.012207.41
2017-11-3015:002206.742206.742205.232205.23
2017-11-3014:302204.102208.202204.102206.99
2017-11-3014:002195.042204.052195.022203.93
2017-11-3013:302189.872195.242189.772195.01
2017-11-3013:002186.192190.112186.192189.81
2017-11-3012:302174.172186.082174.172186.08
2017-11-3012:00
2017-11-3011:302171.612171.932171.612171.93
2017-11-3011:002171.232172.442170.912171.61
2017-11-3010:302175.132176.232169.092171.96
2017-11-3010:002175.942176.182170.252175.12
2017-11-3009:302168.202178.552168.202175.86
2017-11-3009:002162.092169.182158.152168.58
2017-11-2915:002154.182154.292154.182154.29
2017-11-2914:302151.712153.772150.852153.77
2017-11-2914:002151.802153.802151.302152.02
2017-11-2913:302150.672152.042149.072151.63
2017-11-2913:002145.282150.612144.532150.47
2017-11-2912:302139.222145.562139.222145.40
2017-11-2912:00
2017-11-2911:302140.502140.922140.502140.92
2017-11-2911:002134.562140.292134.282140.29
2017-11-2910:302138.112138.272134.482134.48
2017-11-2910:002133.142138.452131.762138.13
2017-11-2909:302134.682134.902130.472133.14
2017-11-2909:002134.432136.362131.642135.29
2017-11-2815:002123.412123.412123.232123.23
2017-11-2814:302125.142125.512122.462123.09
2017-11-2814:002118.382126.122118.382125.52
2017-11-2813:302117.382120.232117.382118.55
2017-11-2813:002119.132120.032117.332117.33
2017-11-2812:302125.472125.562117.582118.95
2017-11-2812:00
2017-11-2811:302129.482130.252129.482130.25
2017-11-2811:002134.722135.042129.232129.23
2017-11-2810:302126.862134.802126.412134.80
2017-11-2810:002122.152128.622121.992126.87
2017-11-2809:302123.482124.582120.352122.02
2017-11-2809:002125.562128.442122.642123.26
2017-11-2715:002127.152127.152127.032127.03
2017-11-2714:302128.652129.132126.722127.42
2017-11-2714:002124.092129.002123.792128.63
2017-11-2713:302128.092128.092123.982124.01
2017-11-2713:002127.812129.082126.352128.05
2017-11-2712:302128.402130.682127.782127.78
2017-11-2712:00
2017-11-2711:302128.762129.722128.762129.72
2017-11-2711:002130.002130.002126.382128.87
2017-11-2710:302129.572130.012124.722130.00
2017-11-2710:002136.552136.602127.982129.47
2017-11-2709:302132.472137.592130.852136.80
2017-11-2709:002125.852133.722125.652132.40
2017-11-2415:002118.912118.912118.422118.42
2017-11-2414:302121.812122.592118.382118.67
2017-11-2414:002123.362123.512120.072121.53
2017-11-2413:302120.422123.642119.452123.26
2017-11-2413:002117.192121.792117.192120.43
2017-11-2412:302117.612118.282113.072117.18
2017-11-2412:00
2017-11-2411:302115.602115.602115.602115.60
2017-11-2411:002110.852115.832110.812115.83
2017-11-2410:302113.632114.172109.952111.21
2017-11-2410:002114.512114.512111.872113.48
2017-11-2409:302111.412115.442111.312114.47
2017-11-2409:002107.732113.252106.522111.46
2017-11-2215:002111.372111.372111.162111.16
2017-11-2214:302113.962114.372110.722110.97
2017-11-2214:002114.472115.662113.432113.71
2017-11-2213:302114.032115.652113.932114.38
2017-11-2213:002115.442117.302112.182112.63
2017-11-2212:302121.482122.402114.712115.38
2017-11-2212:00
2017-11-2211:302121.822122.022121.822122.02
2017-11-2211:002117.182122.042116.882121.68
2017-11-2210:302119.482120.762117.172117.17
2017-11-2210:002121.082121.592117.982119.55
2017-11-2209:302117.752123.062115.132121.27
2017-11-2209:002125.452129.642116.952117.67
2017-11-2115:002118.572118.572117.752117.75
2017-11-2114:302125.912125.912118.912118.91
2017-11-2114:002127.602128.782124.622125.88
2017-11-2113:302127.582129.712127.512127.66
2017-11-2113:002126.362129.662125.352127.36
2017-11-2112:302123.042126.372120.172126.37
2017-11-2112:00
2017-11-2111:302123.562123.562122.802122.80
2017-11-2111:002122.262126.482122.262123.55
2017-11-2110:302120.672123.032120.672122.11
2017-11-2110:002123.662124.932120.452120.73
2017-11-2109:302130.412131.302123.362123.36
2017-11-2109:002130.122130.122121.492129.32
2017-11-2015:002116.812116.812116.262116.26
2017-11-2014:302121.322121.322116.972117.49
2017-11-2014:002119.932121.452119.512121.15
2017-11-2013:302118.072120.802117.702119.23
2017-11-2013:002118.042119.012114.512118.08
2017-11-2012:302113.452118.482112.712118.15
2017-11-2012:00
2017-11-2011:302113.012113.012112.882112.88
2017-11-2011:002112.642114.132110.452113.06
2017-11-2010:302118.292119.322112.352112.64
2017-11-2010:002117.962120.722114.832118.23
2017-11-2009:302113.562118.702113.072117.84
2017-11-2009:002110.762113.482106.212113.29
2017-11-1715:002118.342118.492118.342118.49
2017-11-1714:302116.512120.702114.022118.05
2017-11-1714:002122.172123.902115.502117.12
2017-11-1713:302123.142123.932119.802122.05
2017-11-1713:002118.112124.112114.862122.88
2017-11-1712:302127.962129.802118.612118.61
2017-11-1712:00
2017-11-1711:302122.492122.492122.352122.35
2017-11-1711:002138.122138.132122.062122.42
2017-11-1710:302139.272139.972132.872137.88
2017-11-1710:002139.742140.382136.222139.27
2017-11-1709:302145.032146.292138.152139.62
2017-11-1709:002143.312144.962136.532144.96
2017-11-1615:002128.142128.142127.112127.11
2017-11-1614:302126.502130.282125.662127.54
2017-11-1614:002132.102136.042125.612126.42
2017-11-1613:302123.252132.792122.062132.26
2017-11-1613:002115.822124.842115.822123.22
2017-11-1612:302112.592116.572110.552116.13
2017-11-1612:00
2017-11-1611:302114.822115.562114.822115.56
2017-11-1611:002107.492114.862107.062114.50
2017-11-1610:302107.932111.052107.422107.69
2017-11-1610:002109.502110.112106.152107.90
2017-11-1609:302105.532109.472103.942109.47
2017-11-1609:002100.732110.572100.732105.43
2017-11-1515:002112.342112.342111.332111.33
2017-11-1514:302117.812124.712113.142113.46
2017-11-1514:002110.162118.192108.032118.19
2017-11-1513:302110.482112.242107.132110.61
2017-11-1513:002110.412113.002109.442110.36
2017-11-1512:302122.002126.302109.722110.52
2017-11-1512:00
2017-11-1511:302120.712120.712120.542120.54
2017-11-1511:002124.922125.162119.672120.50
2017-11-1510:302126.792127.482124.722124.72
2017-11-1510:002134.242134.412124.682127.10
2017-11-1509:302127.512135.032124.012134.69
2017-11-1509:002139.412140.112126.172127.40
2017-11-1415:002148.112148.112147.662147.66
2017-11-1414:302149.872150.722145.652147.97
2017-11-1414:002153.092154.172148.932149.12
2017-11-1413:302155.602155.602152.042153.01
2017-11-1413:002157.492158.072151.432155.73
2017-11-1412:302156.712158.682154.732157.93
2017-11-1412:00
2017-11-1411:302152.972154.272152.972154.27
2017-11-1411:002153.222156.962151.262152.98
2017-11-1410:302152.592154.022151.312153.00
2017-11-1410:002148.552156.092148.552152.92
2017-11-1409:302154.072154.072145.402148.63
2017-11-1409:002156.752166.072153.132154.15
2017-11-1315:002161.952161.952161.242161.24
2017-11-1314:302170.452171.432162.092162.09
2017-11-1314:002172.522173.922170.472170.47
2017-11-1313:302171.822174.362171.612172.76
2017-11-1313:002171.362174.702171.362171.80
2017-11-1312:302173.052173.682169.562171.79
2017-11-1312:00
2017-11-1311:302174.072174.072173.602173.60
2017-11-1311:002174.192174.332172.162174.30
2017-11-1310:302173.432175.512172.642174.15
2017-11-1310:002175.312177.162172.732173.18
2017-11-1309:302179.712184.012174.532175.48
2017-11-1309:002188.992188.992179.942179.94
2017-11-1015:002200.132200.132199.132199.13
2017-11-1014:302204.122204.562199.452200.83
2017-11-1014:002201.432205.252201.432204.03
2017-11-1013:302203.482203.872198.552201.38
2017-11-1013:002197.112203.562196.502203.56
2017-11-1012:302200.692204.482197.752197.75
2017-11-1012:00
2017-11-1011:302196.402196.752196.402196.75
2017-11-1011:002203.502203.622192.812196.46
2017-11-1010:302204.492208.762203.782203.97
2017-11-1010:002201.232204.952199.972204.00
2017-11-1009:302196.902206.162196.902201.26
2017-11-1009:002206.232217.482194.112196.91

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。 

Twitter