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 
2017-08-2115:002053.152053.152052.412052.41
2017-08-2114:302051.712054.142051.212051.93
2017-08-2114:002051.092052.132049.902051.82
2017-08-2113:302050.832051.162049.102051.08
2017-08-2113:002052.042052.752050.032050.70
2017-08-2112:302053.502054.682051.902052.13
2017-08-2112:00
2017-08-2111:302051.132051.372051.132051.37
2017-08-2111:002049.942053.052048.262050.86
2017-08-2110:302055.292056.912049.812049.96
2017-08-2110:002054.222055.422050.792055.42
2017-08-2109:302054.162055.602052.192054.46
2017-08-2109:002057.002057.382051.832054.08
2017-08-1815:002051.712051.712051.262051.26
2017-08-1814:302052.652054.772050.112051.40
2017-08-1814:002048.432052.642047.432052.59
2017-08-1813:302048.632049.322046.952048.51
2017-08-1813:002052.102052.932048.542048.54
2017-08-1812:302049.952052.582049.952051.87
2017-08-1812:00
2017-08-1811:302047.542047.542047.482047.48
2017-08-1811:002046.642047.622045.852047.23
2017-08-1810:302047.922048.522045.992046.60
2017-08-1810:002045.822048.802045.582047.81
2017-08-1809:302043.422046.082041.002045.82
2017-08-1809:002044.062050.682039.482043.24
2017-08-1715:002064.302064.302063.942063.94
2017-08-1714:302066.542066.762063.782063.78
2017-08-1714:002069.092069.332066.332067.14
2017-08-1713:302069.542070.392068.392069.15
2017-08-1713:002069.402071.122068.162069.74
2017-08-1712:302072.192074.912069.002069.40
2017-08-1712:00
2017-08-1711:302069.292069.612069.292069.61
2017-08-1711:002066.222070.702066.092069.49
2017-08-1710:302065.592069.222064.852066.53
2017-08-1710:002067.562067.782064.572065.57
2017-08-1709:302077.342078.492067.602067.85
2017-08-1709:002066.052078.542064.422077.36
2017-08-1615:002073.542073.542072.322072.32
2017-08-1614:302072.592074.952072.592074.02
2017-08-1614:002074.082076.862072.742072.74
2017-08-1613:302073.252075.132072.852074.07
2017-08-1613:002076.132076.132073.062073.51
2017-08-1612:302073.442075.972072.412075.78
2017-08-1612:00
2017-08-1611:302073.672074.272073.672074.27
2017-08-1611:002073.902074.872072.142074.47
2017-08-1610:302071.372074.762071.372073.32
2017-08-1610:002069.362072.652069.362071.23
2017-08-1609:302073.592073.792066.652069.36
2017-08-1609:002067.102074.362064.062073.58
2017-08-1515:002057.862057.862056.882056.88
2017-08-1514:302062.792065.042058.412058.41
2017-08-1514:002062.722064.292062.592062.90
2017-08-1513:302064.422064.602062.212062.50
2017-08-1513:002060.812064.862060.442064.43
2017-08-1512:302058.702060.762056.272060.58
2017-08-1512:00
2017-08-1511:302058.452058.832058.452058.83
2017-08-1511:002059.782060.082057.632058.45
2017-08-1510:302056.722062.442056.462060.03
2017-08-1510:002056.902058.372056.472056.77
2017-08-1509:302062.132063.862056.992057.17
2017-08-1509:002051.372063.052045.012062.69
2017-08-1415:002040.542040.542039.712039.71
2017-08-1414:302044.752044.752040.172040.17
2017-08-1414:002044.902046.472043.892044.72
2017-08-1413:302048.702048.972044.852044.99
2017-08-1413:002053.702054.032048.712048.81
2017-08-1412:302051.922053.952048.942053.76
2017-08-1412:00
2017-08-1411:302051.552052.352051.552052.35
2017-08-1411:002047.512050.692045.932050.69
2017-08-1410:302049.552050.372046.302047.51
2017-08-1410:002048.692052.412048.622050.20
2017-08-1409:302044.142049.672043.482048.69
2017-08-1409:002057.012057.012038.772044.09
2017-08-1015:002061.452062.352061.452062.35
2017-08-1014:302063.322064.032060.392060.39
2017-08-1014:002061.702064.622061.382063.22
2017-08-1013:302058.592061.702057.782061.70
2017-08-1013:002062.062062.062057.992058.48
2017-08-1012:302058.192062.672056.382062.06
2017-08-1012:00
2017-08-1011:302059.822060.082059.822060.08
2017-08-1011:002061.932061.932057.782059.41
2017-08-1010:302063.602063.602060.592061.93
2017-08-1010:002063.042065.342061.882063.63
2017-08-1009:302062.092063.762060.312063.02
2017-08-1009:002060.942062.392057.472062.09
2017-08-0915:002051.962051.962051.662051.66
2017-08-0914:302050.222054.972048.382051.67
2017-08-0914:002051.432051.842049.052050.69
2017-08-0913:302049.732052.302049.732051.48
2017-08-0913:002049.092051.292049.092049.63
2017-08-0912:302047.842050.712044.432049.07
2017-08-0912:00
2017-08-0911:302049.262049.262049.032049.03
2017-08-0911:002049.872049.872046.072049.03
2017-08-0910:302051.602052.842048.082050.25
2017-08-0910:002047.392051.352044.382050.87
2017-08-0909:302061.382061.382045.982047.57
2017-08-0909:002064.252069.502061.532061.53
2017-08-0815:002071.532071.972071.532071.97
2017-08-0814:302072.652072.652069.802070.67
2017-08-0814:002072.042073.842071.362072.43
2017-08-0813:302072.602072.932070.592072.02
2017-08-0813:002068.502075.272068.212072.60
2017-08-0812:302071.082071.292066.232068.64
2017-08-0812:00
2017-08-0811:302069.912069.912069.672069.67
2017-08-0811:002068.652070.162067.932069.90
2017-08-0810:302074.102074.102067.362068.62
2017-08-0810:002073.802074.442072.092074.04
2017-08-0809:302073.252076.432072.662073.96
2017-08-0809:002078.352080.522072.072073.25
2017-08-0715:002075.232075.232074.462074.46
2017-08-0714:302074.582076.072073.792075.12
2017-08-0714:002078.122078.122074.582074.58
2017-08-0713:302079.472079.962078.102078.10
2017-08-0713:002080.422080.992079.402079.40
2017-08-0712:302082.672083.532080.122080.47
2017-08-0712:00
2017-08-0711:302084.102084.372084.102084.37
2017-08-0711:002086.452086.512082.042083.98
2017-08-0710:302084.462089.102084.462086.54
2017-08-0710:002085.222086.682083.032084.20
2017-08-0709:302087.522090.132084.092085.32
2017-08-0709:002085.282090.872083.122087.51
2017-08-0415:002080.532080.532080.222080.22
2017-08-0414:302081.152082.362079.382080.94
2017-08-0414:002079.722083.552079.722080.81
2017-08-0413:302077.312079.792077.292079.73
2017-08-0413:002077.652078.162076.792077.20
2017-08-0412:302076.062079.362073.692077.74
2017-08-0412:00
2017-08-0411:302075.012075.012074.992074.99
2017-08-0411:002075.772076.112074.572074.80
2017-08-0410:302077.282077.512075.332075.77
2017-08-0410:002074.842078.262074.682077.20
2017-08-0409:302073.202076.422073.162074.89
2017-08-0409:002081.142081.182072.502073.20
2017-08-0315:002081.412082.282081.412082.28
2017-08-0314:302079.752082.482079.362080.82
2017-08-0314:002078.432080.042077.282079.98
2017-08-0313:302079.632080.522076.922078.47
2017-08-0313:002079.432080.602078.352079.82
2017-08-0312:302079.262081.242078.762079.43
2017-08-0312:00
2017-08-0311:302077.922078.432077.922078.43
2017-08-0311:002079.482080.882076.092077.89
2017-08-0310:302081.932081.952078.282079.48
2017-08-0310:002087.102087.292081.632082.14
2017-08-0309:302085.042087.252083.942087.11
2017-08-0309:002076.102087.822076.092085.05
2017-08-0215:002077.612077.612077.502077.50
2017-08-0214:302076.982078.442076.652077.24
2017-08-0214:002078.422079.372076.312076.73
2017-08-0213:302078.212080.522077.662078.47
2017-08-0213:002078.582080.052077.292078.18
2017-08-0212:302079.472081.012076.562078.52
2017-08-0212:00
2017-08-0211:302076.552076.552076.212076.21
2017-08-0211:002077.352078.582076.092076.65
2017-08-0210:302075.552077.932075.552077.44
2017-08-0210:002072.212075.532071.272075.53
2017-08-0209:302075.162077.842071.952072.23
2017-08-0209:002088.132088.992075.682075.68
2017-08-0115:002082.842083.242082.842083.24
2017-08-0114:302078.432082.422078.432082.23
2017-08-0114:002078.112078.722076.412078.54
2017-08-0113:302079.252080.092077.892078.02
2017-08-0113:002078.882080.472078.262079.37
2017-08-0112:302074.782080.192074.782079.15
2017-08-0112:00
2017-08-0111:302075.032075.612075.032075.61
2017-08-0111:002076.842077.232073.732075.19
2017-08-0110:302075.572076.842075.112076.56
2017-08-0110:002064.822076.772064.822075.63
2017-08-0109:302062.782066.072061.272064.85
2017-08-0109:002053.112067.522052.052062.80
2017-07-3115:002047.412047.412047.162047.16
2017-07-3114:302052.412052.742047.642048.34
2017-07-3114:002054.632055.702052.252052.35
2017-07-3113:302052.602055.782052.332054.83
2017-07-3113:002051.602055.742051.012052.45
2017-07-3112:302053.272054.162050.052051.55
2017-07-3112:00
2017-07-3111:302054.392054.392054.352054.35
2017-07-3111:002054.052054.262052.232054.26
2017-07-3110:302045.582054.212045.322054.04
2017-07-3110:002047.492049.092044.912045.43
2017-07-3109:302045.392047.352041.802047.19
2017-07-3109:002050.922052.182043.072045.29
2017-07-2815:002049.332049.332049.002049.00
2017-07-2814:302048.052048.582044.602046.74
2017-07-2814:002043.882048.432043.882048.35
2017-07-2813:302043.122045.142043.122043.99
2017-07-2813:002048.322048.572042.712042.88
2017-07-2812:302048.842052.302046.392048.14
2017-07-2812:00
2017-07-2811:302047.362047.362047.212047.21
2017-07-2811:002043.652047.322043.642046.95
2017-07-2810:302041.162043.752040.842043.48
2017-07-2810:002039.882043.452039.662041.40
2017-07-2809:302037.272041.032036.392040.52
2017-07-2809:002040.362041.562037.352037.35
2017-07-2715:002041.382041.562041.382041.56
2017-07-2714:302052.362052.452039.132041.70
2017-07-2714:002052.772057.022052.562052.56
2017-07-2713:302042.872053.362042.442052.88
2017-07-2713:002043.012043.932042.592042.75
2017-07-2712:302044.112044.112041.882043.03
2017-07-2712:00
2017-07-2711:302044.282044.862044.282044.86
2017-07-2711:002042.942044.252039.402044.21
2017-07-2710:302047.362047.902041.992042.84
2017-07-2710:002042.492049.152042.492047.38
2017-07-2709:302037.072042.952034.872042.59
2017-07-2709:002034.202044.082034.202037.16
2017-07-2615:002034.322034.482034.322034.48
2017-07-2614:302031.942036.992031.902034.98
2017-07-2614:002032.302032.672030.862032.05
2017-07-2613:302034.392034.692031.272032.37
2017-07-2613:002030.532034.412028.812034.35
2017-07-2612:302034.332034.462030.362030.64
2017-07-2612:00
2017-07-2611:302034.082034.082033.312033.31
2017-07-2611:002034.232035.482033.352034.49
2017-07-2610:302037.092037.702033.692034.23
2017-07-2610:002038.442039.812036.742036.80
2017-07-2609:302039.882042.492038.402038.40
2017-07-2609:002045.322045.322038.742039.84
2017-07-2515:002036.162036.162035.502035.50
2017-07-2514:302036.522037.702035.312035.67
2017-07-2514:002034.712036.752034.362036.75
2017-07-2513:302033.702035.132033.632034.71
2017-07-2513:002037.112037.172033.602033.60
2017-07-2512:302036.222039.432035.772037.14
2017-07-2512:00
2017-07-2511:302034.352034.352033.402033.40
2017-07-2511:002038.452039.132033.602034.31
2017-07-2510:302041.892042.522038.052038.34
2017-07-2510:002041.902043.962041.832041.87
2017-07-2509:302041.752043.432041.712041.89
2017-07-2509:002038.922045.712038.922041.74
2017-07-2415:002041.362041.362041.312041.31
2017-07-2414:302045.532046.392040.992041.53
2017-07-2414:002038.882045.622038.842045.42
2017-07-2413:302034.612039.012034.612038.88
2017-07-2413:002036.092036.282033.712034.61
2017-07-2412:302036.002037.472034.822035.90
2017-07-2412:00
2017-07-2411:302034.972035.122034.972035.12
2017-07-2411:002034.602035.442033.212034.86
2017-07-2410:302032.772035.452032.382034.78
2017-07-2410:002036.652037.142032.842033.04
2017-07-2409:302037.502038.702035.952036.60
2017-07-2409:002046.602047.662035.682037.54
2017-07-2115:002059.402059.402058.922058.92
2017-07-2114:302060.202060.762058.102058.54
2017-07-2114:002061.072061.762059.922060.16
2017-07-2113:302061.262062.402060.812061.19
2017-07-2113:002061.802061.932060.272061.26
2017-07-2112:302059.532063.282059.242061.77
2017-07-2112:00
2017-07-2111:302059.712059.712059.542059.54
2017-07-2111:002059.832060.162058.302059.64
2017-07-2110:302060.252060.472058.832059.85
2017-07-2110:002061.622062.562059.852060.28
2017-07-2109:302064.662064.662060.022061.59
2017-07-2109:002065.522068.612061.992064.70
2017-07-2015:002078.442078.512078.442078.51
2017-07-2014:302077.242080.032076.092078.25
2017-07-2014:002077.302077.722076.442077.25
2017-07-2013:302079.812080.072077.162077.42
2017-07-2013:002080.882080.882078.832079.81
2017-07-2012:302080.002082.202079.452080.88
2017-07-2012:00
2017-07-2011:302075.682075.682075.082075.08
2017-07-2011:002076.112076.822074.622075.69
2017-07-2010:302069.772077.222069.672076.11
2017-07-2010:002066.242070.092066.192069.75
2017-07-2009:302064.392066.462062.632066.15
2017-07-2009:002066.992070.222062.862064.37
2017-07-1915:002066.342066.342066.072066.07
2017-07-1914:302065.052068.182064.952066.79
2017-07-1914:002063.922066.562063.922064.87
2017-07-1913:302066.842067.702063.742063.75
2017-07-1913:002067.832067.882066.112066.86
2017-07-1912:302068.322069.352067.352067.95
2017-07-1912:00
2017-07-1911:302069.012069.032069.012069.03
2017-07-1911:002066.712069.672065.142068.84
2017-07-1910:302067.912068.272066.012066.73
2017-07-1910:002068.162071.522068.012068.01
2017-07-1909:302063.302068.172062.672068.10
2017-07-1909:002063.342064.262060.332063.42
2017-07-1815:002066.592066.592065.492065.49
2017-07-1814:302065.502067.822065.082067.40
2017-07-1814:002065.142065.572063.662065.57
2017-07-1813:302067.122067.212064.752064.93
2017-07-1813:002062.672067.102062.672067.10
2017-07-1812:302060.162065.832060.062062.98
2017-07-1812:00
2017-07-1811:302062.212062.212062.202062.20
2017-07-1811:002060.732064.192060.512062.16
2017-07-1810:302061.462062.182056.352060.55
2017-07-1810:002067.402068.122061.132061.48
2017-07-1809:302072.972073.342066.872067.57
2017-07-1809:002072.912075.842068.432073.06
2017-07-1415:002077.762077.762076.892076.89
2017-07-1414:302079.122079.962076.772076.77
2017-07-1414:002078.352080.402078.222079.12
2017-07-1413:302077.452078.672076.962078.66
2017-07-1413:002079.192079.492077.582077.79
2017-07-1412:302080.842081.152078.962079.39
2017-07-1412:00
2017-07-1411:302079.622080.452079.622080.45
2017-07-1411:002077.962079.592077.042078.90
2017-07-1410:302080.822080.882077.282077.71
2017-07-1410:002078.012080.852078.012080.73
2017-07-1409:302075.532078.292073.182077.97
2017-07-1409:002077.172078.742071.742075.90

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