業種別株価指数 海運業 30分足 時系列データ

業種別株価指数 海運業
 
 
始値 
高値 
安値 
終値 
2017-10-2015:00354.17354.40354.17354.40
2017-10-2014:30353.88354.43353.78354.18
2017-10-2014:00353.64353.99353.22353.88
2017-10-2013:30353.42354.01353.14353.63
2017-10-2013:00353.81353.99353.26353.42
2017-10-2012:30353.82353.98352.98353.98
2017-10-2012:00
2017-10-2011:30353.82353.82353.62353.62
2017-10-2011:00353.64354.42353.64353.82
2017-10-2010:30351.97353.64351.59353.64
2017-10-2010:00352.42352.67351.72352.02
2017-10-2009:30353.22353.77352.49352.49
2017-10-2009:00355.98355.98353.14353.15
2017-10-1915:00357.34357.36357.34357.36
2017-10-1914:30357.43357.63357.10357.39
2017-10-1914:00357.21357.63356.84357.47
2017-10-1913:30357.42357.51356.91357.27
2017-10-1913:00357.77358.02356.73357.08
2017-10-1912:30358.59359.20357.89357.95
2017-10-1912:00
2017-10-1911:30358.80358.97358.80358.97
2017-10-1911:00357.27358.93357.27358.80
2017-10-1910:30357.05357.35356.64357.27
2017-10-1910:00357.55357.67356.87357.05
2017-10-1909:30358.60358.66357.32357.56
2017-10-1909:00357.25358.67356.84358.62
2017-10-1815:00357.28357.39357.28357.39
2017-10-1814:30356.47357.67356.38357.63
2017-10-1814:00355.60356.58355.33356.47
2017-10-1813:30355.58355.81355.23355.42
2017-10-1813:00355.23355.61354.97355.58
2017-10-1812:30356.06356.06355.17355.23
2017-10-1812:00
2017-10-1811:30355.47355.47355.47355.47
2017-10-1811:00355.71355.92355.03355.52
2017-10-1810:30357.11357.16355.40355.77
2017-10-1810:00357.96358.01357.06357.06
2017-10-1809:30359.58359.58357.55357.78
2017-10-1809:00362.49362.57359.03359.58
2017-10-1715:00364.48364.48364.25364.25
2017-10-1714:30364.30364.71364.06364.30
2017-10-1714:00364.24364.50364.06364.30
2017-10-1713:30364.71365.21364.29364.29
2017-10-1713:00364.04364.84364.04364.71
2017-10-1712:30363.49364.35363.33364.04
2017-10-1712:00
2017-10-1711:30363.74363.90363.74363.90
2017-10-1711:00363.58363.81363.43363.69
2017-10-1710:30364.02364.88363.55363.63
2017-10-1710:00364.40365.39364.08364.25
2017-10-1709:30366.37366.37364.04364.58
2017-10-1709:00365.68366.36365.18366.25
2017-10-1615:00364.08364.08363.71363.71
2017-10-1614:30364.66364.66363.89364.07
2017-10-1614:00364.24364.78364.24364.66
2017-10-1613:30364.17364.35363.98364.18
2017-10-1613:00364.65364.94364.18364.22
2017-10-1612:30364.51364.80364.06364.70
2017-10-1612:00
2017-10-1611:30364.30364.44364.30364.44
2017-10-1611:00364.16364.49364.00364.49
2017-10-1610:30364.11364.55363.85364.15
2017-10-1610:00364.76364.95364.02364.12
2017-10-1609:30363.00364.77363.00364.77
2017-10-1609:00364.47364.47362.60363.00
2017-10-1315:00362.09362.09361.61361.61
2017-10-1314:30361.46362.63361.37361.81
2017-10-1314:00362.63362.69361.09361.64
2017-10-1313:30362.59363.09362.47362.63
2017-10-1313:00362.51363.62362.34362.76
2017-10-1312:30358.79362.57358.79362.51
2017-10-1312:00
2017-10-1311:30358.10358.29358.10358.29
2017-10-1311:00358.07358.36357.74358.17
2017-10-1310:30358.08358.54357.96358.25
2017-10-1310:00357.35358.08357.12358.08
2017-10-1309:30357.96358.12357.16357.35
2017-10-1309:00357.91358.90357.73357.96
2017-10-1215:00358.40358.40358.15358.15
2017-10-1214:30358.88359.22358.16358.60
2017-10-1214:00359.76359.94358.94358.94
2017-10-1213:30360.15360.20359.53359.63
2017-10-1213:00360.16360.47360.08360.15
2017-10-1212:30360.24360.31359.41360.16
2017-10-1212:00
2017-10-1211:30360.53360.54360.53360.54
2017-10-1211:00359.49360.53359.19360.39
2017-10-1210:30358.62359.49358.35359.49
2017-10-1210:00358.26358.63357.98358.62
2017-10-1209:30360.88360.88358.02358.08
2017-10-1209:00359.75361.07359.13360.66
2017-10-1115:00356.56356.56356.51356.51
2017-10-1114:30356.56356.96356.34356.65
2017-10-1114:00355.39356.75355.35356.56
2017-10-1113:30355.25355.74355.06355.39
2017-10-1113:00355.05355.53354.83355.20
2017-10-1112:30354.69355.48354.61355.05
2017-10-1112:00
2017-10-1111:30354.84354.84354.70354.70
2017-10-1111:00354.66355.06354.38354.86
2017-10-1110:30354.98355.16354.06354.43
2017-10-1110:00354.97355.14354.51355.00
2017-10-1109:30355.54355.61354.71354.97
2017-10-1109:00356.77357.84355.35355.54
2017-10-1015:00358.13358.33358.13358.33
2017-10-1014:30358.11358.44357.78358.28
2017-10-1014:00357.69358.55357.69358.11
2017-10-1013:30357.50357.96357.15357.80
2017-10-1013:00357.55357.71357.29357.52
2017-10-1012:30358.10358.28357.52357.55
2017-10-1012:00
2017-10-1011:30358.06358.06357.95357.95
2017-10-1011:00358.34358.40357.50357.98
2017-10-1010:30357.59358.34357.49358.34
2017-10-1010:00358.11358.54357.47357.62
2017-10-1009:30358.42358.65357.91358.11
2017-10-1009:00359.58359.59358.00358.40
2017-10-0615:00359.98359.98359.83359.83
2017-10-0614:30359.92360.32359.59359.95
2017-10-0614:00359.40359.99359.30359.86
2017-10-0613:30359.62359.80359.40359.40
2017-10-0613:00359.44359.80359.26359.62
2017-10-0612:30359.43359.70359.19359.44
2017-10-0612:00
2017-10-0611:30359.51359.58359.51359.58
2017-10-0611:00358.84359.76358.84359.51
2017-10-0610:30358.67358.89358.39358.84
2017-10-0610:00358.92359.33358.67358.67
2017-10-0609:30358.37359.15358.16358.92
2017-10-0609:00358.06359.18357.67358.40
2017-10-0515:00356.99356.99356.64356.64
2017-10-0514:30357.22357.33356.67357.04
2017-10-0514:00356.55357.46356.29357.22
2017-10-0513:30356.51356.77356.15356.49
2017-10-0513:00356.11356.79355.95356.51
2017-10-0512:30355.62356.11355.51356.11
2017-10-0512:00
2017-10-0511:30355.60355.89355.60355.89
2017-10-0511:00355.86355.95355.35355.43
2017-10-0510:30355.70356.07355.56355.80
2017-10-0510:00355.51355.94355.39355.70
2017-10-0509:30355.92356.14355.48355.51
2017-10-0509:00357.12357.14355.71355.92
2017-10-0415:00356.58356.72356.58356.72
2017-10-0414:30356.86357.14356.39356.56
2017-10-0414:00357.03357.29356.10356.86
2017-10-0413:30356.93357.26356.82357.26
2017-10-0413:00357.55357.75356.93356.93
2017-10-0412:30356.83357.75356.61357.54
2017-10-0412:00
2017-10-0411:30356.89356.93356.89356.93
2017-10-0411:00356.21356.88356.09356.86
2017-10-0410:30355.64356.54355.24356.23
2017-10-0410:00356.11356.39355.49355.64
2017-10-0409:30358.21358.21355.90356.11
2017-10-0409:00357.18358.23356.00358.23
2017-10-0315:00357.79357.82357.79357.82
2017-10-0314:30358.12358.60357.82358.08
2017-10-0314:00357.58358.16357.54358.15
2017-10-0313:30357.70357.70357.03357.60
2017-10-0313:00357.57358.22357.57357.70
2017-10-0312:30358.23359.28357.49357.60
2017-10-0312:00
2017-10-0311:30358.72358.72358.44358.44
2017-10-0311:00358.32359.29358.23358.78
2017-10-0310:30356.86358.66356.86358.32
2017-10-0310:00354.86357.31354.85356.86
2017-10-0309:30355.91355.91354.49354.86
2017-10-0309:00357.20357.25355.45355.91
2017-10-0215:00355.33355.60355.33355.60
2017-10-0214:30354.15355.35354.15355.32
2017-10-0214:00352.84353.92352.74353.92
2017-10-0213:30354.22354.31352.41352.84
2017-10-0213:00354.78354.84353.95354.22
2017-10-0212:30353.30354.78353.22354.78
2017-10-0212:00
2017-10-0211:30353.02353.02352.93352.93
2017-10-0211:00354.15354.29352.74352.97
2017-10-0210:30355.27355.42353.90353.98
2017-10-0210:00355.50356.32355.10355.27
2017-10-0209:30356.58356.67355.49355.50
2017-10-0209:00358.31358.31356.49356.63
2017-09-2915:00358.49358.77358.49358.77
2017-09-2914:30358.67358.85357.76358.35
2017-09-2914:00356.89359.00356.68358.68
2017-09-2913:30357.96358.24356.75356.75
2017-09-2913:00357.53358.24357.32357.96
2017-09-2912:30357.25357.80356.98357.53
2017-09-2912:00
2017-09-2911:30357.48357.48357.43357.43
2017-09-2911:00355.06357.59355.06357.31
2017-09-2910:30355.45355.53354.86355.06
2017-09-2910:00355.67356.20355.27355.45
2017-09-2909:30357.30357.47355.54355.76
2017-09-2909:00360.21360.21357.30357.30
2017-09-2815:00361.17361.36361.17361.36
2017-09-2814:30359.93360.64359.93360.51
2017-09-2814:00359.65360.34359.36360.16
2017-09-2813:30359.60359.81359.17359.39
2017-09-2813:00359.68360.15359.19359.60
2017-09-2812:30359.55360.00359.05359.83
2017-09-2812:00
2017-09-2811:30359.56359.74359.56359.74
2017-09-2811:00360.29360.29359.00359.56
2017-09-2810:30359.94360.80359.36360.52
2017-09-2810:00359.88360.35359.72360.04
2017-09-2809:30361.65361.94359.74359.88
2017-09-2809:00364.11364.51360.86361.59
2017-09-2715:00362.94362.94362.80362.80
2017-09-2714:30362.85363.22361.99362.68
2017-09-2714:00362.76363.08362.44362.85
2017-09-2713:30362.40362.93362.14362.76
2017-09-2713:00363.09363.10362.00362.22
2017-09-2712:30363.44363.60363.01363.04
2017-09-2712:00
2017-09-2711:30362.78363.18362.78363.18
2017-09-2711:00362.53363.10362.37362.81
2017-09-2710:30362.62362.90361.97362.53
2017-09-2710:00362.73363.31362.09362.62
2017-09-2709:30361.71363.11361.25362.73
2017-09-2709:00360.97362.83360.81361.71
2017-09-2615:00360.08360.41360.08360.41
2017-09-2614:30360.06360.70359.46360.42
2017-09-2614:00359.50360.63359.47360.06
2017-09-2613:30360.64361.00359.47359.50
2017-09-2613:00360.67361.21360.57360.64
2017-09-2612:30361.89362.46360.60360.67
2017-09-2612:00
2017-09-2611:30362.08362.47362.08362.47
2017-09-2611:00360.61362.42360.61361.27
2017-09-2610:30360.24360.96360.24360.61
2017-09-2610:00359.93360.90359.92360.24
2017-09-2609:30359.72360.84359.27360.49
2017-09-2609:00360.29360.36358.98360.28
2017-09-2515:00361.53361.53360.98360.98
2017-09-2514:30361.22362.21360.34360.76
2017-09-2514:00361.00362.15360.40361.21
2017-09-2513:30361.00361.57360.37361.57
2017-09-2513:00360.72362.01360.40361.60
2017-09-2512:30364.09364.42359.27360.15
2017-09-2512:00
2017-09-2511:30364.49364.49364.17364.17
2017-09-2511:00364.90365.37364.20364.49
2017-09-2510:30365.14365.72364.87364.90
2017-09-2510:00366.08366.85365.14365.14
2017-09-2509:30367.31367.98365.52365.52
2017-09-2509:00366.64369.72366.57367.34
2017-09-2215:00365.34365.59365.34365.59
2017-09-2214:30363.87366.18363.27365.62
2017-09-2214:00362.30363.87362.30363.31
2017-09-2213:30361.60362.52361.60362.30
2017-09-2213:00361.90362.76361.55362.16
2017-09-2212:30362.20362.78361.57361.90
2017-09-2212:00
2017-09-2211:30362.76362.76362.76362.76
2017-09-2211:00362.03363.16361.90362.76
2017-09-2210:30362.26362.85361.90362.38
2017-09-2210:00362.57363.46361.27362.26
2017-09-2209:30363.32364.14361.32362.57
2017-09-2209:00364.74365.14362.96363.31
2017-09-2115:00364.56365.11364.56365.11
2017-09-2114:30364.18365.14363.94364.17
2017-09-2114:00365.21366.10363.92364.18
2017-09-2113:30365.11365.96364.47365.21
2017-09-2113:00365.71366.34364.86365.46
2017-09-2112:30368.48368.48365.38365.71
2017-09-2112:00
2017-09-2111:30368.19368.44368.19368.44
2017-09-2111:00366.74368.59365.57367.84
2017-09-2110:30366.50367.20365.68366.74
2017-09-2110:00365.19367.08365.19366.50
2017-09-2109:30367.93367.93364.85365.19
2017-09-2109:00366.58368.10365.06367.68
2017-09-2015:00361.31361.31361.13361.13
2017-09-2014:30360.09361.66359.14360.84
2017-09-2014:00359.68360.94359.46359.53
2017-09-2013:30359.50360.28359.11359.12
2017-09-2013:00360.04361.23359.13359.50
2017-09-2012:30358.64360.74358.64360.04
2017-09-2012:00
2017-09-2011:30358.62358.62358.01358.01
2017-09-2011:00357.80358.93357.70358.27
2017-09-2010:30357.70358.62357.42357.80
2017-09-2010:00359.21359.83357.59357.70
2017-09-2009:30360.17360.55358.31359.21
2017-09-2009:00358.68360.17358.52360.17
2017-09-1915:00359.85359.85359.64359.64
2017-09-1914:30360.76361.71359.52359.91
2017-09-1914:00362.30363.16360.50360.50
2017-09-1913:30359.40363.18359.40362.87
2017-09-1913:00360.56361.43359.38359.40
2017-09-1912:30357.84361.80357.84360.56
2017-09-1912:00
2017-09-1911:30357.66358.45357.66358.45
2017-09-1911:00356.79358.47356.53357.91
2017-09-1910:30356.74357.74356.74356.79
2017-09-1910:00356.88357.44356.24356.74
2017-09-1909:30359.03359.10356.78356.78
2017-09-1909:00353.94358.78353.59358.78
2017-09-1515:00350.23350.23349.66349.66
2017-09-1514:30349.84350.48348.95349.81
2017-09-1514:00349.60350.81349.60350.76
2017-09-1513:30350.53351.12349.29349.60
2017-09-1513:00350.78351.75350.49351.45
2017-09-1512:30350.09351.69349.86351.69
2017-09-1512:00
2017-09-1511:30350.06350.06349.50349.50
2017-09-1511:00349.18350.13348.40350.06
2017-09-1510:30350.83350.83348.97349.53
2017-09-1510:00350.80351.27349.84350.84
2017-09-1509:30352.13352.23350.45351.37
2017-09-1509:00348.77352.73348.27352.13
2017-09-1415:00348.00348.56348.00348.56
2017-09-1414:30348.73349.94347.76348.13
2017-09-1414:00349.15349.73348.38348.38
2017-09-1413:30348.99350.09348.08348.58
2017-09-1413:00348.32348.99347.52348.42
2017-09-1412:30348.05348.90347.65348.32
2017-09-1412:00
2017-09-1411:30348.11348.36348.11348.36
2017-09-1411:00348.78349.09347.68348.07
2017-09-1410:30348.77349.09348.20348.78
2017-09-1410:00349.11349.38348.20349.02
2017-09-1409:30348.10349.40348.02349.11
2017-09-1409:00349.01349.39347.75348.10

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