業種別株価指数 海運業 日足 時系列データ (2017年)

業種別株価指数 海運業
 
 
始値 
高値 
安値 
終値 
2017-09-22364.74366.18361.27365.59
2017-09-21366.58368.59363.92365.11
2017-09-20358.68361.66357.42361.13
2017-09-19353.94363.18353.59359.64
2017-09-15348.77352.73348.27349.66
2017-09-14349.01350.09347.52348.56
2017-09-13349.17350.54346.85349.35
2017-09-12345.45348.79343.80347.22
2017-09-11342.61346.08341.22342.29
2017-09-08339.80340.70338.13338.46
2017-09-07345.55345.95339.04341.15
2017-09-06339.88344.01338.69342.62
2017-09-05349.46349.46342.71342.93
2017-09-04353.84353.86348.27349.84
2017-09-01354.18357.24351.83354.81
2017-08-31355.44355.47350.18352.70
2017-08-30349.50354.04347.76352.73
2017-08-29345.81347.63343.31346.64
2017-08-28346.71348.54343.61347.64
2017-08-25345.02347.02343.37346.39
2017-08-24344.47346.68342.51343.90
2017-08-23352.78353.37344.95346.14
2017-08-22349.75352.37346.76350.33
2017-08-21351.50353.48348.90350.23
2017-08-18343.32350.18343.30347.15
2017-08-17339.71348.86339.71346.73
2017-08-16338.80342.46338.23338.60
2017-08-15336.25340.81335.13340.19
2017-08-14329.96336.19329.27333.30
2017-08-10333.57337.12332.00333.36
2017-08-09336.12336.12331.39334.35
2017-08-08338.00338.83334.87336.06
2017-08-07341.23342.77337.91338.79
2017-08-04339.83340.29337.30339.77
2017-08-03342.51343.32339.58342.20
2017-08-02341.11343.51340.08342.50
2017-08-01341.00344.82339.41341.31
2017-07-31335.33342.90334.54340.61
2017-07-28337.54338.68335.97336.28
2017-07-27340.24341.61337.29339.67
2017-07-26340.12343.43339.59341.32
2017-07-25340.30341.99338.43338.75
2017-07-24338.65340.71335.37340.08
2017-07-21342.02343.54340.57340.67
2017-07-20342.07342.72339.55342.72
2017-07-19343.13344.74341.34341.89
2017-07-18352.26353.22344.28345.34
2017-07-14347.47350.40347.16348.81
2017-07-13352.24352.81345.97347.15
2017-07-12352.62355.84352.06352.22
2017-07-11351.25354.32348.07353.96
2017-07-10348.59356.76346.93352.10
2017-07-07336.24342.17335.52341.54
2017-07-06339.54339.54336.05338.90
2017-07-05339.19339.55333.85339.50
2017-07-04339.10342.90337.42338.75
2017-07-03331.68335.03330.01334.55
2017-06-30332.26334.03331.49332.55
2017-06-29332.17335.61330.82334.96
2017-06-28328.64331.06327.43329.92
2017-06-27329.16331.20327.64329.29
2017-06-26328.48331.58325.73326.06
2017-06-23333.73334.24327.49328.46
2017-06-22333.58335.47332.25332.70
2017-06-21334.15336.08332.98333.22
2017-06-20337.35338.61334.38337.02
2017-06-19338.31338.31334.04334.54
2017-06-16331.42338.26329.75336.57
2017-06-15331.34331.34324.92327.94
2017-06-14336.24336.24331.10332.82
2017-06-13332.68337.78332.68334.68
2017-06-12331.08334.94329.72331.03
2017-06-09328.88331.17327.56329.25
2017-06-08332.46332.99328.64329.06
2017-06-07330.08332.06326.96330.48
2017-06-06339.43339.98331.52331.52
2017-06-05343.82344.66337.77338.08
2017-06-02333.21345.12332.50344.31
2017-06-01327.15331.84326.66330.85
2017-05-31329.96330.57326.31327.56
2017-05-30330.32331.11328.58329.98
2017-05-29333.70334.61328.53329.40
2017-05-26337.39337.46333.86334.33
2017-05-25332.72339.09332.15337.74
2017-05-24331.45336.30329.95333.89
2017-05-23331.94331.94327.50329.02
2017-05-22335.83335.84330.77332.31
2017-05-19330.97335.66330.13333.83
2017-05-18320.66332.95319.78330.57
2017-05-17335.58336.49327.96328.44
2017-05-16336.96340.68336.00337.89
2017-05-15335.92336.73333.75336.19
2017-05-12339.24340.19336.77339.07
2017-05-11343.64344.24338.61339.48
2017-05-10341.84345.98340.93341.83
2017-05-09346.36346.36339.56342.42
2017-05-08350.62351.18345.31345.71
2017-05-02345.04349.11344.13345.25
2017-05-01349.73350.08344.74347.05
2017-04-28354.16356.80349.71350.72
2017-04-27353.16355.28350.95352.45
2017-04-26354.71357.76352.43354.00
2017-04-25342.94348.57341.33347.62
2017-04-24345.36345.74340.54341.77
2017-04-21338.88341.58336.45340.19
2017-04-20337.14338.73334.00334.03
2017-04-19342.02343.32337.06337.95
2017-04-18349.21350.54345.45345.45
2017-04-17341.32346.65338.79342.95
2017-04-14338.43343.10336.47341.26
2017-04-13339.84343.67336.40342.08
2017-04-12342.81346.92342.81344.73
2017-04-11351.66351.66345.15348.97
2017-04-10355.24356.20351.29354.10
2017-04-07347.98354.59347.57351.54
2017-04-06351.06354.03346.21347.17
2017-04-05355.93358.11352.47355.75
2017-04-04359.12359.13351.90354.96
2017-04-03360.31364.36357.93363.01
2017-03-31371.01371.36362.16362.20
2017-03-30370.62375.04366.71367.54
2017-03-29375.97377.73368.14370.69
2017-03-28367.10371.22365.53367.78
2017-03-27366.25367.62362.44363.91
2017-03-24372.36376.30369.73371.27
2017-03-23374.49378.40372.21372.21
2017-03-22381.99383.79375.40375.91
2017-03-21385.92391.58385.08390.26
2017-03-17394.69395.85390.61390.72
2017-03-16390.31398.84390.12398.08
2017-03-15384.92391.36384.30390.49
2017-03-14389.58389.58385.49386.65
2017-03-13390.35390.86387.86389.02
2017-03-10395.26395.26388.60390.88
2017-03-09392.17397.10391.13393.91
2017-03-08399.19399.30385.84391.13
2017-03-07391.60399.09391.43394.80
2017-03-06389.76392.05387.70389.52
2017-03-03390.51393.20389.04390.30
2017-03-02389.08392.38387.06387.11
2017-03-01383.37384.94375.92383.15
2017-02-28376.13383.34376.13380.47
2017-02-27376.62377.90370.26373.58
2017-02-24383.74386.26378.45379.62
2017-02-23384.14389.96382.83385.42
2017-02-22377.33386.07376.59384.83
2017-02-21376.87377.36372.12376.84
2017-02-20371.33374.87368.48374.49
2017-02-17370.82375.07370.82371.96
2017-02-16371.83374.12367.56373.22
2017-02-15372.36375.63371.99372.64
2017-02-14372.06372.40367.42368.31
2017-02-13368.53370.17365.81369.42
2017-02-10360.44365.13358.82363.94
2017-02-09353.10354.39351.43352.99
2017-02-08354.12356.45352.76355.58
2017-02-07352.39355.83351.82352.64
2017-02-06354.98355.73351.29354.33
2017-02-03355.02357.73348.81351.06
2017-02-02364.26364.99350.63351.80
2017-02-01356.04362.67354.96361.91
2017-01-31362.75364.54354.75361.37
2017-01-30369.03372.65368.08369.65
2017-01-27373.51373.51366.69368.27
2017-01-26367.94373.78367.28372.17
2017-01-25368.44370.37362.16362.77
2017-01-24357.33365.49357.00361.68
2017-01-23362.26363.78358.06359.09
2017-01-20361.41368.08360.93365.21
2017-01-19355.60363.65354.85362.13
2017-01-18341.57352.17338.86350.11
2017-01-17341.73347.29339.35341.41
2017-01-16347.38347.83341.21342.64
2017-01-13345.63349.96344.21349.84
2017-01-12352.35352.56345.47348.82
2017-01-11350.88353.48349.68352.11
2017-01-10349.10352.08346.54348.19
2017-01-06347.49351.65347.44351.26
2017-01-05355.49359.94351.13353.10
2017-01-04339.33353.02338.73351.46

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