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 
2017-02-2315:002018.442018.442018.332018.33
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
2017-02-1515:002022.762022.762022.722022.72
2017-02-1514:302021.972024.462021.442024.13
2017-02-1514:002021.022022.902019.262022.13
2017-02-1513:302020.532021.302020.222021.03
2017-02-1513:002021.722021.722019.892020.73
2017-02-1512:302025.902025.902020.632022.14
2017-02-1512:00
2017-02-1511:302025.192025.482025.192025.48
2017-02-1511:002025.042027.622023.752025.48
2017-02-1510:302025.262026.662025.012025.05
2017-02-1510:002024.402027.862024.402025.03
2017-02-1509:302018.872025.452018.072024.29
2017-02-1509:002026.652030.962018.622018.72
2017-02-1415:002009.602009.752009.602009.75
2017-02-1414:302022.262022.262009.922009.92
2017-02-1414:002021.592022.452018.452022.34
2017-02-1413:302022.052023.432021.382021.59
2017-02-1413:002021.272022.852019.202022.09
2017-02-1412:302029.572029.572021.352021.35
2017-02-1412:00
2017-02-1411:302028.852028.912028.852028.91
2017-02-1411:002026.852029.772026.852028.97
2017-02-1410:302028.432031.822026.592026.82
2017-02-1410:002027.372028.482024.412028.48
2017-02-1409:302028.212030.822025.472027.37
2017-02-1409:002038.052038.052027.762028.33
2017-02-1315:002032.612032.612032.402032.40
2017-02-1314:302036.982037.152032.022033.17
2017-02-1314:002036.242038.502036.002036.99
2017-02-1313:302040.712040.992035.852036.41
2017-02-1313:002038.252040.512037.152040.51
2017-02-1312:302038.772039.252037.272038.35
2017-02-1312:00
2017-02-1311:302037.812037.812037.352037.35
2017-02-1311:002034.802039.422034.472037.94
2017-02-1310:302029.112035.732029.112034.55
2017-02-1310:002028.132032.352027.532028.52
2017-02-1309:302030.232033.742027.882027.88
2017-02-1309:002041.542041.542028.502030.13
2017-02-1015:002026.662026.662026.472026.47
2017-02-1014:302023.612027.672023.572027.38
2017-02-1014:002023.092024.282021.862023.56
2017-02-1013:302022.362023.842021.242023.13
2017-02-1013:002024.862024.952022.502022.51
2017-02-1012:302026.002026.242024.032025.54
2017-02-1012:00
2017-02-1011:302025.742026.982025.742026.98
2017-02-1011:002025.222026.082023.112025.82
2017-02-1010:302018.952025.942018.292025.65
2017-02-1010:002010.662020.032009.992019.04
2017-02-1009:302004.832012.862004.832011.10
2017-02-1009:002002.672006.491999.572004.88
2017-02-0915:001966.931967.581966.931967.58
2017-02-0914:301972.051972.961965.251967.19
2017-02-0914:001970.991972.511970.001972.07
2017-02-0913:301968.821971.391967.701971.10
2017-02-0913:001969.321969.341967.851968.81
2017-02-0912:301974.041975.081968.471969.35
2017-02-0912:00
2017-02-0911:301976.351976.401976.351976.40
2017-02-0911:001976.601978.851975.791976.65
2017-02-0910:301972.041976.371971.261976.37
2017-02-0910:001971.471973.781970.981972.02
2017-02-0909:301972.091973.981970.521971.50
2017-02-0909:001970.231978.371969.881972.04
2017-02-0815:001976.871976.871975.861975.86
2017-02-0814:301971.331977.371970.741976.02
2017-02-0814:001970.571971.601970.341970.87
2017-02-0813:301971.041973.291970.081970.82
2017-02-0813:001969.151971.321969.031971.04
2017-02-0812:301971.601972.221968.431969.13
2017-02-0812:00
2017-02-0811:301967.701967.701967.611967.61
2017-02-0811:001969.361970.361967.851967.85
2017-02-0810:301970.031971.841968.541969.52
2017-02-0810:001977.851980.871969.551970.04
2017-02-0809:301970.941978.701970.941977.94
2017-02-0809:001973.021974.091968.971970.05
2017-02-0715:001968.301968.301967.121967.12
2017-02-0714:301970.641970.931967.741968.47
2017-02-0714:001972.421972.831969.211970.62
2017-02-0713:301971.151972.691970.011972.37
2017-02-0713:001968.491971.121967.651971.12
2017-02-0712:301968.821969.621967.951968.44
2017-02-0712:00
2017-02-0711:301969.031969.031968.491968.49
2017-02-0711:001972.191973.231968.011969.72
2017-02-0710:301968.651974.351968.651972.20
2017-02-0710:001966.641969.521966.641968.70
2017-02-0709:301972.221972.891965.891966.04
2017-02-0709:001962.301974.081962.251972.16
2017-02-0615:001969.521969.521969.471969.47
2017-02-0614:301971.391971.491968.911970.55
2017-02-0614:001967.671971.941967.671971.51
2017-02-0613:301964.821968.311964.311967.92
2017-02-0613:001966.301966.301963.971964.80
2017-02-0612:301973.931973.931965.681966.42
2017-02-0612:00
2017-02-0611:301976.861976.861975.961975.96
2017-02-0611:001975.021977.121974.011976.98
2017-02-0610:301972.921975.161971.771975.16
2017-02-0610:001972.881975.301971.661972.53
2017-02-0609:301982.841983.251972.221972.22
2017-02-0609:001991.341991.341979.821982.82
2017-02-0315:001976.941977.381976.941977.38
2017-02-0314:301982.681983.011977.141977.14
2017-02-0314:001979.001982.351978.901982.34
2017-02-0313:301983.781983.961978.141979.45
2017-02-0313:001986.681987.421983.111983.80
2017-02-0312:301976.811990.051976.811986.51
2017-02-0312:00
2017-02-0311:301974.961974.961974.741974.74
2017-02-0311:001983.811985.731974.941975.21
2017-02-0310:301986.091988.321981.831984.03
2017-02-0310:001988.411990.971981.451986.11
2017-02-0309:301992.791993.561986.491988.65
2017-02-0309:001982.351994.011979.391992.67
2017-02-0215:001991.631992.221991.631992.22
2017-02-0214:301996.601996.721988.901989.82
2017-02-0214:001996.821998.181995.891996.56
2017-02-0213:301997.511998.001996.291996.67
2017-02-0213:002001.992003.501996.541997.54
2017-02-0212:302004.312005.932001.312002.59
2017-02-0212:00
2017-02-0211:302007.002007.002006.412006.41
2017-02-0211:002007.782007.782004.672007.17
2017-02-0210:302009.442010.962007.682007.85
2017-02-0210:002010.782012.282008.682009.29
2017-02-0209:302015.222015.492009.812010.89
2017-02-0209:002032.892032.892015.002015.18
2017-02-0115:002022.792023.552022.792023.55
2017-02-0114:302023.972024.352020.952023.71
2017-02-0114:002023.302024.972021.092023.97
2017-02-0113:302021.322025.182021.242023.38
2017-02-0113:002016.962021.422016.212021.42
2017-02-0112:302011.212017.092010.842016.93
2017-02-0112:00
2017-02-0111:302008.002008.002007.432007.43
2017-02-0111:002007.372008.042005.532007.98
2017-02-0110:302007.352007.922004.212007.73
2017-02-0110:002006.882008.702006.262007.39
2017-02-0109:302006.722007.452003.752007.02
2017-02-0109:002007.502011.122003.522006.87
2017-01-3115:002016.632016.632015.392015.39
2017-01-3114:302019.892022.662018.282018.28
2017-01-3114:002025.342025.602020.042020.04
2017-01-3113:302021.582027.152021.542024.92
2017-01-3113:002019.472021.482016.442021.48
2017-01-3112:302015.112019.562013.012019.56
2017-01-3112:00
2017-01-3111:302019.682019.682019.232019.23
2017-01-3111:002022.872024.542019.702019.70
2017-01-3110:302025.812026.272022.862022.89
2017-01-3110:002027.752031.822025.872026.10
2017-01-3109:302024.242029.722024.242027.58
2017-01-3109:002028.862032.842008.952024.40
2017-01-3015:002055.832056.862055.832056.86
2017-01-3014:302053.692055.852052.502055.68
2017-01-3014:002053.632055.872051.402053.06
2017-01-3013:302051.202054.002050.952053.58
2017-01-3013:002050.002052.442049.712051.16
2017-01-3012:302048.012050.942046.582050.16
2017-01-3012:00
2017-01-3011:302044.622044.792044.622044.79
2017-01-3011:002044.602046.162044.232044.39
2017-01-3010:302042.582044.692041.982044.55
2017-01-3010:002048.872048.872042.542042.54
2017-01-3009:302049.702051.122047.892049.09
2017-01-3009:002054.852056.212048.972049.78
2017-01-2715:002056.802057.872056.802057.87
2017-01-2714:302055.542058.662055.262056.79
2017-01-2714:002057.402059.152051.922055.54
2017-01-2713:302062.372062.372057.042057.40
2017-01-2713:002061.342062.552060.052062.55
2017-01-2712:302068.462068.642061.472061.62
2017-01-2712:00
2017-01-2711:302069.482069.662069.482069.66
2017-01-2711:002067.982070.822067.352069.64
2017-01-2710:302069.882070.052063.552067.86
2017-01-2710:002068.202071.822067.392069.90
2017-01-2709:302064.042068.872064.042068.08
2017-01-2709:002066.722071.222062.192064.08
2017-01-2615:002053.192053.192053.062053.06
2017-01-2614:302051.902055.752051.182052.13
2017-01-2614:002051.752052.172050.482051.71
2017-01-2613:302052.322056.142051.442051.75
2017-01-2613:002054.312055.122052.202052.24
2017-01-2612:302052.502055.282051.052054.51
2017-01-2612:00
2017-01-2611:302050.842051.212050.842051.21
2017-01-2611:002046.102052.652046.062051.03
2017-01-2610:302042.672047.422042.592046.01
2017-01-2610:002047.252047.252042.402042.50
2017-01-2609:302047.662051.042045.492047.53
2017-01-2609:002045.902047.992039.782047.16
2017-01-2515:002028.032028.392028.032028.39
2017-01-2514:302026.742028.322025.462026.02
2017-01-2514:002026.552027.592023.962026.83
2017-01-2513:302027.002027.002024.822026.07
2017-01-2513:002027.222027.442024.672027.02
2017-01-2512:302032.532033.052027.252027.25
2017-01-2512:00
2017-01-2511:302032.902032.902032.372032.37
2017-01-2511:002037.792038.522031.082032.93
2017-01-2510:302039.082040.822037.272037.72
2017-01-2510:002040.122042.792038.322038.41
2017-01-2509:302046.192046.422037.932039.43
2017-01-2509:002055.452058.412043.042046.38
2017-01-2415:002025.062025.062024.542024.54
2017-01-2414:302020.792028.812020.782026.15
2017-01-2414:002024.592025.172020.642020.80
2017-01-2413:302026.052027.682024.012024.62
2017-01-2413:002021.892025.932019.812025.93
2017-01-2412:302017.202023.532017.202021.74
2017-01-2412:00
2017-01-2411:302022.862023.512022.862023.51
2017-01-2411:002022.192024.722021.142022.88
2017-01-2410:302028.462030.062021.992021.99
2017-01-2410:002019.922028.332019.392028.21
2017-01-2409:302019.492022.392018.782020.19
2017-01-2409:002027.882029.032018.752019.72
2017-01-2315:002040.242040.242039.632039.63
2017-01-2314:302049.202050.982040.572041.00
2017-01-2314:002051.322051.812047.662048.73
2017-01-2313:302043.542050.972042.762050.97
2017-01-2313:002041.022043.592039.782043.59
2017-01-2312:302036.972040.832036.972040.78
2017-01-2312:00
2017-01-2311:302039.612039.612039.502039.50
2017-01-2311:002039.512039.682036.482039.52
2017-01-2310:302040.272041.632037.752039.14
2017-01-2310:002044.472046.362039.632040.29
2017-01-2309:302045.502045.502040.872044.68
2017-01-2309:002052.792055.442039.792045.57
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

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