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 
2017-04-2715:00352.95352.95352.45352.45
2017-04-2714:30352.31353.16351.94352.63
2017-04-2714:00351.92353.16351.92352.57
2017-04-2713:30352.88353.09351.92352.18
2017-04-2713:00351.51353.10351.50352.53
2017-04-2712:30352.89353.01350.95351.51
2017-04-2712:00
2017-04-2711:30353.05353.10353.05353.10
2017-04-2711:00353.06353.32352.44352.48
2017-04-2710:30354.70354.95352.49353.06
2017-04-2710:00354.71355.01353.84354.70
2017-04-2709:30352.95355.28352.66354.75
2017-04-2709:00353.16354.90352.27352.94
2017-04-2615:00354.04354.04354.00354.00
2017-04-2614:30352.59355.10352.59353.22
2017-04-2614:00353.12354.33352.62353.15
2017-04-2613:30353.88354.27352.75354.04
2017-04-2613:00354.16354.81353.03353.32
2017-04-2612:30353.04354.76352.43354.16
2017-04-2612:00
2017-04-2611:30353.09353.88353.09353.88
2017-04-2611:00355.68356.63353.65353.65
2017-04-2610:30356.74357.76355.68356.24
2017-04-2610:00355.91357.34355.53357.09
2017-04-2609:30356.34357.03355.55355.56
2017-04-2609:00354.71356.73353.85355.77
2017-04-2515:00347.75347.75347.62347.62
2017-04-2514:30345.34348.57345.00348.56
2017-04-2514:00344.53346.08344.53345.25
2017-04-2513:30346.37346.97344.53345.45
2017-04-2513:00345.42346.97345.41346.72
2017-04-2512:30346.44346.45345.16345.77
2017-04-2512:00
2017-04-2511:30346.10346.47346.10346.47
2017-04-2511:00345.58346.67344.86346.10
2017-04-2510:30345.08346.59345.03345.59
2017-04-2510:00343.51345.59343.26345.08
2017-04-2509:30344.06345.12343.26343.51
2017-04-2509:00342.94344.41341.33344.41
2017-04-2415:00342.14342.14341.77341.77
2017-04-2414:30342.79342.81341.22342.80
2017-04-2414:00342.38342.83341.84342.76
2017-04-2413:30341.67342.38341.11342.38
2017-04-2413:00341.49342.05340.89341.67
2017-04-2412:30341.74341.82340.92341.49
2017-04-2412:00
2017-04-2411:30341.42341.71341.42341.71
2017-04-2411:00341.40341.78340.54341.42
2017-04-2410:30343.24343.25340.83340.83
2017-04-2410:00342.35343.24342.28343.24
2017-04-2409:30343.80343.80341.44342.35
2017-04-2409:00345.36345.74342.42343.59
2017-04-2115:00340.45340.45340.19340.19
2017-04-2114:30341.30341.41340.18340.83
2017-04-2114:00339.42341.31338.74341.30
2017-04-2113:30339.31339.67338.73339.42
2017-04-2113:00339.68339.68338.49339.31
2017-04-2112:30340.09340.10338.52339.43
2017-04-2112:00
2017-04-2111:30341.06341.06341.00341.00
2017-04-2111:00340.88341.25340.03340.49
2017-04-2110:30340.60341.58340.06340.88
2017-04-2110:00339.49341.03339.24340.60
2017-04-2109:30337.66340.83337.33339.49
2017-04-2109:00338.88338.90336.45337.69
2017-04-2015:00334.69334.69334.03334.03
2017-04-2014:30335.89336.28334.00334.38
2017-04-2014:00336.26336.29335.08336.24
2017-04-2013:30337.51337.77335.95336.61
2017-04-2013:00336.94337.80336.94337.51
2017-04-2012:30336.93337.79336.35337.51
2017-04-2012:00
2017-04-2011:30336.37336.37336.36336.36
2017-04-2011:00338.44338.44335.98336.37
2017-04-2010:30336.22338.73335.41338.44
2017-04-2010:00335.89335.98334.97335.66
2017-04-2009:30334.96336.50334.39335.89
2017-04-2009:00337.14337.71334.01334.96
2017-04-1915:00338.57338.57337.95337.95
2017-04-1914:30338.71339.63338.01338.26
2017-04-1914:00338.47339.37338.17338.71
2017-04-1913:30339.34339.38338.46339.03
2017-04-1913:00338.15339.35337.79339.34
2017-04-1912:30338.44339.05337.80338.72
2017-04-1912:00
2017-04-1911:30338.66338.91338.66338.91
2017-04-1911:00338.54339.19337.10338.66
2017-04-1910:30339.15339.15337.94338.54
2017-04-1910:00339.72339.95337.68338.81
2017-04-1909:30338.91340.67338.38339.37
2017-04-1909:00342.02343.32337.06337.96
2017-04-1815:00346.11346.11345.45345.45
2017-04-1814:30347.01347.01345.45346.42
2017-04-1814:00346.18347.06345.85346.66
2017-04-1813:30346.66346.75345.51346.18
2017-04-1813:00346.07346.68345.45346.66
2017-04-1812:30347.01347.57345.72346.07
2017-04-1812:00
2017-04-1811:30346.69346.69346.42346.42
2017-04-1811:00347.11347.11346.13346.13
2017-04-1810:30347.80348.15346.20347.11
2017-04-1810:00347.51348.33347.16347.80
2017-04-1809:30349.42349.42347.23347.51
2017-04-1809:00349.21350.54348.45350.04
2017-04-1715:00342.96342.96342.95342.95
2017-04-1714:30341.59343.39340.77342.61
2017-04-1714:00340.48341.59340.36341.59
2017-04-1713:30342.54342.57340.16341.05
2017-04-1713:00341.93342.57341.93342.54
2017-04-1712:30341.28342.54340.70341.93
2017-04-1712:00
2017-04-1711:30341.14341.14340.04340.04
2017-04-1711:00339.66341.14338.79341.14
2017-04-1710:30341.56342.35339.31339.66
2017-04-1710:00342.71343.15340.72341.56
2017-04-1709:30345.20345.75341.89342.49
2017-04-1709:00341.32346.65341.32345.20
2017-04-1415:00341.20341.26341.20341.26
2017-04-1414:30340.55341.49340.30340.64
2017-04-1414:00341.49342.43340.93341.11
2017-04-1413:30342.73342.76341.49341.49
2017-04-1413:00342.53343.10342.00342.73
2017-04-1412:30340.55342.90340.55342.53
2017-04-1412:00
2017-04-1411:30341.47341.47340.90340.90
2017-04-1411:00340.70341.59340.33341.21
2017-04-1410:30341.66342.05340.32340.70
2017-04-1410:00340.09342.48339.74341.66
2017-04-1409:30337.47340.33337.47339.74
2017-04-1409:00338.43340.09336.47338.04
2017-04-1315:00342.02342.08342.02342.08
2017-04-1314:30343.36343.62341.99342.02
2017-04-1314:00339.40343.67339.15343.36
2017-04-1313:30338.58340.00338.58339.40
2017-04-1313:00338.65339.75338.33338.58
2017-04-1312:30338.88340.75338.30338.65
2017-04-1312:00
2017-04-1311:30337.68338.03337.68338.03
2017-04-1311:00337.94338.67337.37337.68
2017-04-1310:30337.33339.01336.84337.59
2017-04-1310:00337.96337.96336.40337.35
2017-04-1309:30339.31339.63337.05337.05
2017-04-1309:00339.84340.41337.33338.71
2017-04-1215:00344.68344.73344.68344.73
2017-04-1214:30343.48344.46342.93344.40
2017-04-1214:00343.66344.22343.22344.08
2017-04-1213:30343.89344.57342.98343.66
2017-04-1213:00343.96344.57343.33343.89
2017-04-1212:30344.65344.65343.40343.40
2017-04-1212:00
2017-04-1211:30344.59345.22344.59345.22
2017-04-1211:00344.74344.95344.03344.59
2017-04-1210:30344.63346.92343.33344.74
2017-04-1210:00344.07345.01343.05344.63
2017-04-1209:30344.98345.33343.19344.07
2017-04-1209:00342.81345.98342.81344.77
2017-04-1115:00348.95348.97348.95348.97
2017-04-1114:30348.60349.53348.33348.57
2017-04-1114:00349.20349.52348.31348.60
2017-04-1113:30348.68349.55348.28348.85
2017-04-1113:00347.92348.34347.13348.33
2017-04-1112:30346.39347.92345.15347.92
2017-04-1112:00
2017-04-1111:30346.98346.98346.67346.67
2017-04-1111:00348.28348.54346.42346.98
2017-04-1110:30348.61348.64347.40348.28
2017-04-1110:00350.54350.55348.04348.61
2017-04-1109:30347.96350.51347.40349.98
2017-04-1109:00351.66351.66347.05347.96
2017-04-1015:00353.20354.10353.20354.10
2017-04-1014:30354.72355.65353.16353.76
2017-04-1014:00353.09354.94352.53354.72
2017-04-1013:30353.68353.68352.48353.09
2017-04-1013:00353.83354.28353.02353.68
2017-04-1012:30353.60354.34353.07353.83
2017-04-1012:00
2017-04-1011:30353.45354.05353.45354.05
2017-04-1011:00354.80354.84353.45353.45
2017-04-1010:30355.85355.85353.29354.80
2017-04-1010:00354.87356.20354.05355.85
2017-04-1009:30354.25355.15352.83354.87
2017-04-1009:00355.24355.49351.29353.69
2017-04-0715:00351.59351.59351.54351.54
2017-04-0714:30353.02354.16350.93351.57
2017-04-0714:00351.25353.93350.69353.37
2017-04-0713:30350.71351.65350.07351.25
2017-04-0713:00351.62352.61350.72350.72
2017-04-0712:30350.42352.54349.07351.62
2017-04-0712:00
2017-04-0711:30349.72349.72349.37349.37
2017-04-0711:00348.54350.35347.57349.72
2017-04-0710:30351.32351.48348.54348.54
2017-04-0710:00353.41353.56349.50351.32
2017-04-0709:30353.60354.36353.05353.41
2017-04-0709:00347.98354.59347.98353.60
2017-04-0615:00347.17347.17347.17347.17
2017-04-0614:30348.43349.22346.78347.08
2017-04-0614:00348.90349.00347.11349.00
2017-04-0613:30346.22348.34346.22348.34
2017-04-0613:00348.29348.53346.21346.78
2017-04-0612:30348.50349.05347.30347.91
2017-04-0612:00
2017-04-0611:30348.48348.67348.48348.67
2017-04-0611:00350.11350.11347.98348.55
2017-04-0610:30349.88350.84349.88350.11
2017-04-0610:00351.25352.42349.27349.53
2017-04-0609:30351.11352.73349.35351.25
2017-04-0609:00351.06354.03349.74350.84
2017-04-0515:00356.16356.16355.75355.75
2017-04-0514:30355.72356.32354.71354.71
2017-04-0514:00356.10356.45355.29355.72
2017-04-0513:30355.85356.45354.65356.10
2017-04-0513:00354.65355.85353.70355.85
2017-04-0512:30354.38354.65353.14354.65
2017-04-0512:00
2017-04-0511:30353.74354.59353.74354.59
2017-04-0511:00352.82354.65352.82353.74
2017-04-0510:30353.19354.00352.78352.82
2017-04-0510:00355.38355.40352.47353.19
2017-04-0509:30356.52357.87355.38355.38
2017-04-0509:00355.93358.11355.05356.52
2017-04-0415:00354.71354.96354.71354.96
2017-04-0414:30354.62355.13352.49354.36
2017-04-0414:00354.72355.56353.67354.01
2017-04-0413:30353.25354.94352.19354.72
2017-04-0413:00355.03355.03351.90353.50
2017-04-0412:30354.63355.03352.61355.03
2017-04-0412:00
2017-04-0411:30355.10355.45355.10355.45
2017-04-0411:00355.84356.41354.37355.10
2017-04-0410:30355.50356.33354.59355.49
2017-04-0410:00357.01357.23355.15355.15
2017-04-0409:30355.85357.57355.53357.57
2017-04-0409:00359.12359.13353.08356.41
2017-04-0315:00363.62363.62363.01363.01
2017-04-0314:30363.09364.36362.48363.28
2017-04-0314:00359.37363.41359.37362.49
2017-04-0313:30359.73360.68359.37359.37
2017-04-0313:00358.78360.36358.78359.70
2017-04-0312:30362.81362.81359.09359.09
2017-04-0312:00
2017-04-0311:30362.23362.58362.23362.58
2017-04-0311:00362.65363.21361.61362.58
2017-04-0310:30362.67363.22361.76362.27
2017-04-0310:00361.74362.67360.97362.67
2017-04-0309:30359.43361.96359.43361.39
2017-04-0309:00360.31360.98357.93359.81
2017-03-3115:00363.39363.39362.20362.20
2017-03-3114:30366.36366.92362.16362.86
2017-03-3114:00365.62366.89365.21366.58
2017-03-3113:30366.57366.89364.93365.84
2017-03-3113:00366.01366.93365.99366.00
2017-03-3112:30365.97366.88365.69366.01
2017-03-3112:00
2017-03-3111:30366.60366.60366.32366.32
2017-03-3111:00368.11368.46365.51366.60
2017-03-3110:30369.19370.36368.11368.11
2017-03-3110:00370.68371.07369.19369.19
2017-03-3109:30369.22371.24369.22370.11
2017-03-3109:00371.01371.36368.82369.22
2017-03-3015:00367.53367.54367.53367.54
2017-03-3014:30367.35368.22366.71367.56
2017-03-3014:00368.81369.16366.94367.35
2017-03-3013:30368.55369.45368.21368.81
2017-03-3013:00369.09369.65368.14368.20
2017-03-3012:30370.64371.85368.74368.74
2017-03-3012:00
2017-03-3011:30371.79371.79371.59371.59
2017-03-3011:00372.45372.45371.13371.79
2017-03-3010:30373.73374.29371.80372.80
2017-03-3010:00373.22374.62372.62373.73
2017-03-3009:30372.53373.26371.39373.22
2017-03-3009:00370.62375.04369.71372.53
2017-03-2915:00371.33371.33370.69370.69
2017-03-2914:30370.38371.59369.43371.59
2017-03-2914:00371.42371.78370.33370.73
2017-03-2913:30370.27372.02370.05371.42
2017-03-2913:00368.16370.84368.16370.84
2017-03-2912:30369.43369.97368.14368.16
2017-03-2912:00
2017-03-2911:30370.68370.68370.30370.30
2017-03-2911:00372.12372.19369.67370.33
2017-03-2910:30371.02372.19370.56372.12
2017-03-2910:00373.35373.95371.02371.02
2017-03-2909:30375.03375.56372.82373.35
2017-03-2909:00375.97377.73373.83375.03
2017-03-2815:00367.72367.78367.72367.78
2017-03-2814:30366.78367.72365.53367.72
2017-03-2814:00368.53369.10366.43366.78
2017-03-2813:30369.06369.63368.18368.53
2017-03-2813:00370.31370.90368.75369.06
2017-03-2812:30370.03371.22369.71370.31
2017-03-2812:00
2017-03-2811:30370.58370.58370.02370.02
2017-03-2811:00369.69370.62369.45370.58
2017-03-2810:30369.41370.60368.85369.69
2017-03-2810:00368.07370.07367.90369.41
2017-03-2809:30368.49368.92367.90368.04
2017-03-2809:00367.10368.84366.23368.49
2017-03-2715:00363.69363.91363.69363.91
2017-03-2714:30364.21364.59363.32363.40
2017-03-2714:00364.08364.88363.35364.21
2017-03-2713:30365.70365.70364.08364.08
2017-03-2713:00365.48365.81364.60365.73
2017-03-2712:30365.92367.62364.54365.48
2017-03-2712:00
2017-03-2711:30366.13366.13365.81365.81
2017-03-2711:00364.34366.19364.31366.13
2017-03-2710:30363.48365.29363.45364.34
2017-03-2710:00363.70364.21362.44364.05
2017-03-2709:30365.14365.19363.70363.70
2017-03-2709:00366.25366.84363.87365.70
2017-03-2415:00370.68371.27370.68371.27
2017-03-2414:30371.86372.74370.43370.43
2017-03-2414:00371.54372.53371.29371.65
2017-03-2413:30371.87372.48371.28371.54
2017-03-2413:00371.44372.28371.05371.87
2017-03-2412:30373.25373.72370.69372.00
2017-03-2412:00
2017-03-2411:30373.45374.62373.45374.62
2017-03-2411:00375.06375.78373.71374.02
2017-03-2410:30375.20376.30375.00375.06
2017-03-2410:00373.35375.20372.53375.20
2017-03-2409:30373.03373.73371.51373.73
2017-03-2409:00372.36373.73369.73372.46

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