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 
2017-01-2015:002071.282071.282070.582070.58
2017-01-2014:302075.012075.712072.052072.05
2017-01-2014:002074.602078.022074.572075.04
2017-01-2013:302075.402076.122074.542074.59
2017-01-2013:002071.102075.592071.102075.59
2017-01-2012:302065.732071.932064.862071.11
2017-01-2012:00
2017-01-2011:302066.282067.192066.282067.19
2017-01-2011:002063.822066.462062.762066.16
2017-01-2010:302065.672065.692060.742063.54
2017-01-2010:002067.602068.052065.112065.75
2017-01-2009:302067.112068.202064.892067.50
2017-01-2009:002070.542071.582064.052065.08
2017-01-1915:002078.062078.062076.802076.80
2017-01-1914:302079.042080.132076.842077.74
2017-01-1914:002077.842080.532077.742079.05
2017-01-1913:302072.492078.152072.492077.76
2017-01-1913:002074.422074.792070.872072.42
2017-01-1912:302070.052074.922065.742074.84
2017-01-1912:00
2017-01-1911:302070.682071.242070.682071.24
2017-01-1911:002076.652076.652067.242070.52
2017-01-1910:302075.112076.782074.252076.29
2017-01-1910:002079.322079.322072.322075.19
2017-01-1909:302078.952082.382077.552079.27
2017-01-1909:002074.032083.382073.642078.87
2017-01-1815:002058.422058.422056.642056.64
2017-01-1814:302057.972060.142056.632060.14
2017-01-1814:002046.882058.212046.572057.89
2017-01-1813:302047.782048.892046.502046.79
2017-01-1813:002045.472048.062044.922047.96
2017-01-1812:302043.692046.572040.772045.42
2017-01-1812:00
2017-01-1811:302045.082045.092045.082045.09
2017-01-1811:002044.082047.682043.252044.97
2017-01-1810:302044.712046.092042.782043.74
2017-01-1810:002035.502044.882035.182044.67
2017-01-1809:302046.502046.502035.332035.33
2017-01-1809:002057.342058.472045.552047.20
2017-01-1715:002055.672055.672055.012055.01
2017-01-1714:302057.092059.962054.982057.25
2017-01-1714:002061.402061.402055.572057.10
2017-01-1713:302064.912065.862058.142061.33
2017-01-1713:002066.222066.842061.982064.89
2017-01-1712:302067.562068.382065.812066.76
2017-01-1712:00
2017-01-1711:302067.972068.822067.972068.82
2017-01-1711:002073.552073.552065.822067.56
2017-01-1710:302079.842079.842072.682073.55
2017-01-1710:002065.822079.832065.822079.83
2017-01-1709:302064.802068.002059.322065.69
2017-01-1709:002072.782072.782061.982064.74
2017-01-1615:002078.402078.402077.952077.95
2017-01-1614:302078.372080.072077.732077.88
2017-01-1614:002080.042080.952077.362078.42
2017-01-1613:302080.512083.402079.712080.10
2017-01-1613:002075.892081.272075.862080.69
2017-01-1612:302076.072078.092072.572076.02
2017-01-1612:00
2017-01-1611:302078.072079.722078.072079.72
2017-01-1611:002083.442083.442077.732077.73
2017-01-1610:302084.362085.572081.702083.34
2017-01-1610:002094.332095.332084.102084.34
2017-01-1609:302091.412095.692089.352094.32
2017-01-1609:002091.802096.242090.342091.49
2017-01-1315:002099.152100.092099.152100.09
2017-01-1314:302094.692098.602094.592098.48
2017-01-1314:002092.642096.612092.642094.81
2017-01-1313:302097.452097.452092.082092.99
2017-01-1313:002097.982100.652097.082097.24
2017-01-1312:302100.382101.802095.272097.99
2017-01-1312:00
2017-01-1311:302096.952097.562096.952097.56
2017-01-1311:002093.222096.742091.312096.40
2017-01-1310:302090.492093.372090.402093.12
2017-01-1310:002087.762091.382086.972090.16
2017-01-1309:302079.662088.612078.552088.03
2017-01-1309:002083.502084.292077.872079.39
2017-01-1215:002082.482082.482082.222082.22
2017-01-1214:302084.732085.932080.992082.14
2017-01-1214:002079.912086.642079.812084.92
2017-01-1213:302077.112080.382076.152079.91
2017-01-1213:002075.682077.872074.122077.11
2017-01-1212:302084.642084.662075.102075.57
2017-01-1212:00
2017-01-1211:302084.472084.662084.472084.66
2017-01-1211:002086.782086.992081.142084.76
2017-01-1210:302085.172087.382083.762086.80
2017-01-1210:002086.312086.332081.992085.13
2017-01-1209:302086.432086.512082.602085.99
2017-01-1209:002105.352105.352084.262086.02
2017-01-1115:002106.152106.792106.152106.79
2017-01-1114:302105.522107.632105.342106.26
2017-01-1114:002105.522107.642105.362105.49
2017-01-1113:302105.992106.792104.552105.42
2017-01-1113:002107.182108.482105.482105.52
2017-01-1112:302106.942109.252106.612107.17
2017-01-1112:00
2017-01-1111:302105.612105.662105.612105.66
2017-01-1111:002103.982107.442102.332105.41
2017-01-1110:302106.752107.362103.822103.98
2017-01-1110:002109.062111.682106.692106.73
2017-01-1109:302104.712110.182103.932108.92
2017-01-1109:002103.372106.302099.792104.64
2017-01-1015:002100.292100.292099.922099.92
2017-01-1014:302099.942108.472099.942102.40
2017-01-1014:002103.802105.272099.032099.94
2017-01-1013:302099.022104.412097.832104.33
2017-01-1013:002098.842103.062097.222097.75
2017-01-1012:302112.732112.732098.872098.87
2017-01-1012:00
2017-01-1011:302118.342118.492118.342118.49
2017-01-1011:002117.682122.892117.682118.82
2017-01-1010:302117.672120.712116.982117.68
2017-01-1010:002114.772118.692113.532118.60
2017-01-1009:302121.402121.402113.912114.98
2017-01-1009:002128.312128.312118.212121.47
2017-01-0615:002125.322125.322124.752124.75
2017-01-0614:302126.622128.792125.862125.86
2017-01-0614:002123.062127.142122.772127.14
2017-01-0613:302115.922123.832113.662122.91
2017-01-0613:002118.092121.742115.412115.93
2017-01-0612:302115.202119.362114.952118.12
2017-01-0612:00
2017-01-0611:302113.382113.382113.322113.32
2017-01-0611:002110.032113.472109.352113.44
2017-01-0610:302108.312110.382106.442109.82
2017-01-0610:002103.302108.522103.302108.49
2017-01-0609:302102.682104.822099.122103.42
2017-01-0609:002089.532103.402088.412102.56
2017-01-0515:002102.422102.882102.422102.88
2017-01-0514:302099.402104.442098.312103.54
2017-01-0514:002099.962100.902097.042099.37
2017-01-0513:302103.782104.892099.402099.94
2017-01-0513:002100.572105.092100.572103.71
2017-01-0512:302100.372102.272098.452100.40
2017-01-0512:00
2017-01-0511:302102.502102.702102.502102.70
2017-01-0511:002102.532104.402101.982102.66
2017-01-0510:302105.502105.502100.782102.62
2017-01-0510:002103.422108.182102.502105.56
2017-01-0509:302107.602112.222103.342103.34
2017-01-0509:002098.112108.742097.662107.36
2017-01-0415:002098.912099.042098.912099.04
2017-01-0414:302099.842100.362096.272099.53
2017-01-0414:002095.352099.922094.392099.92
2017-01-0413:302094.442096.572094.112095.26
2017-01-0413:002091.412097.152091.102094.57
2017-01-0412:302089.852093.992087.822091.35
2017-01-0412:00
2017-01-0411:302091.222091.222090.772090.77
2017-01-0411:002088.722093.042088.552090.87
2017-01-0410:302091.172091.172087.162088.88
2017-01-0410:002088.882091.662086.352091.41
2017-01-0409:302079.612089.672079.262088.94
2017-01-0409:002072.392084.052069.362079.46
2016-12-3015:002053.342054.632053.342054.63
2016-12-3014:302057.612059.452053.092053.70
2016-12-3014:002056.102059.232056.102057.59
2016-12-3013:302061.072061.082056.032056.14
2016-12-3013:002059.882063.502058.432061.22
2016-12-3012:302056.272060.612055.642059.97
2016-12-3012:00
2016-12-3011:302051.702051.952051.702051.95
2016-12-3011:002053.242053.922049.922051.83
2016-12-3010:302050.322053.452049.672053.24
2016-12-3010:002054.862054.862050.072050.07
2016-12-3009:302054.332057.432052.482054.93
2016-12-3009:002053.422057.332050.922054.33
2016-12-2915:002063.312063.312063.282063.28
2016-12-2914:302057.852064.572057.852064.31
2016-12-2914:002061.232061.602055.542057.70
2016-12-2913:302059.062061.682057.382061.23
2016-12-2913:002062.242062.592055.722058.93
2016-12-2912:302070.412070.902061.402062.13
2016-12-2912:00
2016-12-2911:302072.692072.692072.552072.55
2016-12-2911:002070.712072.812070.252072.81
2016-12-2910:302067.812073.372067.752070.94
2016-12-2910:002072.712073.582066.682068.04
2016-12-2909:302079.872083.292073.052073.05
2016-12-2909:002081.712082.242075.192079.71
2016-12-2815:002082.472082.472082.112082.11
2016-12-2814:302083.552083.652079.802081.66
2016-12-2814:002086.422086.422083.642083.64
2016-12-2813:302086.162086.792085.382086.52
2016-12-2813:002085.862087.682084.802086.26
2016-12-2812:302080.612086.572078.522085.88
2016-12-2812:00
2016-12-2811:302081.372082.352081.372082.35
2016-12-2811:002079.802081.952079.352081.48
2016-12-2810:302078.312079.802077.652079.76
2016-12-2810:002077.212079.212077.082078.35
2016-12-2809:302078.532080.622076.822077.14
2016-12-2809:002074.982080.202070.962078.48
2016-12-2715:002074.072074.072073.302073.30
2016-12-2714:302069.552074.642068.142074.08
2016-12-2714:002071.242071.802068.812069.50
2016-12-2713:302073.782073.782070.182071.23
2016-12-2713:002076.262076.262073.792073.79
2016-12-2712:302080.842080.842074.892076.26
2016-12-2712:00
2016-12-2711:302079.432079.432079.022079.02
2016-12-2711:002080.792082.252078.452079.46
2016-12-2710:302079.142085.652079.112080.97
2016-12-2710:002076.142079.322075.962079.22
2016-12-2709:302073.602076.682072.792075.94
2016-12-2709:002078.602079.752070.522073.69
2016-12-2615:002082.732082.732081.492081.49
2016-12-2614:302084.962084.962082.152082.77
2016-12-2614:002084.852085.382083.692084.84
2016-12-2613:302084.102085.872083.612084.44
2016-12-2613:002085.082086.492081.992084.19
2016-12-2612:302084.002085.602081.692084.95
2016-12-2612:00
2016-12-2611:302084.492084.942084.492084.94
2016-12-2611:002083.052084.642082.102084.52
2016-12-2610:302079.812083.252079.812083.25
2016-12-2610:002079.272081.932079.272079.81
2016-12-2609:302080.542082.712078.612079.06
2016-12-2609:002069.172081.612068.392080.38
2016-12-2215:002086.692086.882086.692086.88
2016-12-2214:302080.202086.672079.842086.20
2016-12-2214:002082.302082.462077.142080.23
2016-12-2213:302083.912084.072081.552082.36
2016-12-2213:002082.972083.552081.712083.53
2016-12-2212:302080.932083.062077.092082.81
2016-12-2212:00
2016-12-2211:302083.832085.022083.832085.02
2016-12-2211:002081.082084.132079.562084.13
2016-12-2210:302082.732084.442081.272081.27
2016-12-2210:002085.302085.632082.022083.03
2016-12-2209:302081.832085.852080.892085.85
2016-12-2209:002081.062083.622078.292082.09
2016-12-2115:002086.512086.512086.072086.07
2016-12-2114:302088.012089.352084.572087.38
2016-12-2114:002085.902088.522085.722087.92
2016-12-2113:302094.652094.652082.882085.90
2016-12-2113:002096.632098.792094.672094.67
2016-12-2112:302093.062097.302093.012096.56
2016-12-2112:00
2016-12-2111:302095.682095.872095.682095.87
2016-12-2111:002098.662099.142094.922095.43
2016-12-2110:302098.662099.722096.742098.64
2016-12-2110:002098.902100.922098.542098.69
2016-12-2109:302099.572102.292098.962099.11
2016-12-2109:002099.572100.292095.922099.94
2016-12-2015:002098.952099.562098.952099.56
2016-12-2014:302098.732100.412098.042098.54
2016-12-2014:002103.962103.972098.602098.93
2016-12-2013:302102.342104.432101.002103.91
2016-12-2013:002103.332104.022101.282102.32
2016-12-2012:302095.152103.162095.152103.16
2016-12-2012:00
2016-12-2011:302093.982094.272093.982094.27
2016-12-2011:002089.372094.212089.372094.21
2016-12-2010:302088.592090.132087.222089.12
2016-12-2010:002087.002089.002082.062088.57
2016-12-2009:302085.962089.002080.902086.95
2016-12-2009:002078.952086.002076.072086.00
2016-12-1915:002073.552073.552072.682072.68
2016-12-1914:302072.212075.042071.322073.80
2016-12-1914:002073.052073.352071.072072.22
2016-12-1913:302071.732074.842071.722072.99
2016-12-1913:002068.032072.202066.622072.04
2016-12-1912:302064.542068.962064.542068.56
2016-12-1912:00
2016-12-1911:302063.662063.662063.532063.53
2016-12-1911:002063.362064.912062.342063.84
2016-12-1910:302063.852064.672060.162063.14
2016-12-1910:002067.492069.452063.062063.39
2016-12-1909:302070.672071.332066.092067.54
2016-12-1909:002066.572072.352063.222071.06
2016-12-1615:002061.782062.062061.782062.06
2016-12-1614:302059.882063.312059.362063.31
2016-12-1614:002058.002061.002058.002060.03
2016-12-1613:302056.872058.512055.062058.25
2016-12-1613:002059.772060.482056.862056.88
2016-12-1612:302056.372061.502054.642059.72
2016-12-1612:00
2016-12-1611:302058.682058.992058.682058.99
2016-12-1611:002054.032058.822054.032058.15
2016-12-1610:302053.952056.812052.392054.12
2016-12-1610:002055.432057.372052.692053.94
2016-12-1609:302058.712060.352052.122055.46
2016-12-1609:002059.362059.362052.102059.01
2016-12-1515:002044.712045.052044.712045.05
2016-12-1514:302046.612046.612042.152043.61
2016-12-1514:002046.192049.232045.512046.60
2016-12-1513:302040.982046.902040.982045.98
2016-12-1513:002035.232043.402034.302041.20
2016-12-1512:302035.082039.292034.952035.22
2016-12-1512:00
2016-12-1511:302032.902033.682032.902033.68
2016-12-1511:002039.062039.222030.622033.29
2016-12-1510:302040.182042.072038.962039.09
2016-12-1510:002044.962046.332038.762040.23
2016-12-1509:302044.702049.422044.132044.55
2016-12-1509:002038.942049.172035.132044.98
2016-12-1415:002036.932036.932036.542036.54
2016-12-1414:302037.962038.362035.222036.74
2016-12-1414:002037.452039.212036.592037.92
2016-12-1413:302037.682038.452036.422037.43
2016-12-1413:002038.322040.442036.222037.90
2016-12-1412:302041.142041.672038.582038.58
2016-12-1412:00
2016-12-1411:302039.642039.642039.452039.45
2016-12-1411:002042.012042.222037.462039.63
2016-12-1410:302038.122042.232037.272041.98
2016-12-1410:002045.262045.262037.972038.12
2016-12-1409:302045.302047.852043.112046.08
2016-12-1409:002044.832051.972043.222044.99
2016-12-1315:002039.562039.932039.562039.93
2016-12-1314:302036.322040.272035.192039.85
2016-12-1314:002035.212036.482033.032035.93
2016-12-1313:302031.462037.122031.192035.21
2016-12-1313:002030.782032.012027.492031.24
2016-12-1312:302030.792032.852027.112030.81
2016-12-1312:00
2016-12-1311:302030.062030.062029.682029.68
2016-12-1311:002025.422030.322024.232029.83
2016-12-1310:302028.562031.282025.222025.27
2016-12-1310:002023.842028.342019.302028.19
2016-12-1309:302020.772025.132019.452023.56
2016-12-1309:002020.492026.212018.122021.07

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