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 
2017-12-1215:00395.10395.11395.10395.11
2017-12-1214:30394.10395.12394.10394.91
2017-12-1214:00394.51394.51393.83393.99
2017-12-1213:30395.80395.95394.56394.56
2017-12-1213:00396.61396.93395.75395.80
2017-12-1212:30395.55398.12395.55396.80
2017-12-1212:00
2017-12-1211:30395.71395.71395.54395.54
2017-12-1211:00395.18395.90395.05395.69
2017-12-1210:30394.17395.37394.12395.20
2017-12-1210:00394.71394.86393.85394.09
2017-12-1209:30392.59395.33392.59394.71
2017-12-1209:00390.78394.40390.78392.59
2017-12-1115:00387.51387.51387.43387.43
2017-12-1114:30386.53387.12386.11387.04
2017-12-1114:00386.59387.13386.51386.56
2017-12-1113:30386.84387.03386.07386.59
2017-12-1113:00387.95388.57386.51386.84
2017-12-1112:30388.15388.41387.65387.95
2017-12-1112:00
2017-12-1111:30388.09388.09387.78387.78
2017-12-1111:00388.39388.86387.58388.09
2017-12-1110:30389.19389.60388.12388.34
2017-12-1110:00388.78389.29388.54389.19
2017-12-1109:30391.55391.65388.83388.83
2017-12-1109:00390.27393.45390.27391.64
2017-12-0815:00388.58388.58388.44388.44
2017-12-0814:30387.92388.47387.51388.47
2017-12-0814:00386.62388.43386.51387.98
2017-12-0813:30386.59386.84386.06386.62
2017-12-0813:00385.64386.85385.02386.49
2017-12-0812:30384.93386.39384.93385.69
2017-12-0812:00
2017-12-0811:30384.85384.89384.85384.89
2017-12-0811:00383.80384.91382.99384.79
2017-12-0810:30385.22385.70383.59383.80
2017-12-0810:00382.11386.86382.11385.22
2017-12-0809:30381.63383.09381.63382.08
2017-12-0809:00380.85384.12380.85381.58
2017-12-0715:00381.84381.84381.77381.77
2017-12-0714:30380.88382.40380.88382.02
2017-12-0714:00378.90380.92378.85380.72
2017-12-0713:30379.96380.14378.95378.95
2017-12-0713:00381.08381.33379.64380.27
2017-12-0712:30382.52382.52380.61381.13
2017-12-0712:00
2017-12-0711:30382.91382.91382.77382.77
2017-12-0711:00383.66383.66382.53382.53
2017-12-0710:30384.27384.91383.66383.71
2017-12-0710:00383.86384.97383.16384.52
2017-12-0709:30383.74384.61382.55384.10
2017-12-0709:00385.02386.27382.90383.77
2017-12-0615:00384.66384.66384.49384.49
2017-12-0614:30383.81385.56383.81384.92
2017-12-0614:00383.06383.82381.53383.78
2017-12-0613:30383.36384.28382.65382.78
2017-12-0613:00385.41385.66383.66383.66
2017-12-0612:30387.62387.62385.17385.22
2017-12-0612:00
2017-12-0611:30389.09389.19389.09389.19
2017-12-0611:00389.07389.51387.93389.03
2017-12-0610:30388.94389.46388.41389.07
2017-12-0610:00387.04389.12386.61388.94
2017-12-0609:30386.99387.92385.69387.07
2017-12-0609:00391.46391.46386.48387.05
2017-12-0515:00394.65394.65394.41394.41
2017-12-0514:30393.47394.91393.47394.73
2017-12-0514:00393.01394.17392.56393.46
2017-12-0513:30393.13393.52392.20392.92
2017-12-0513:00392.69394.15392.69393.08
2017-12-0512:30389.34392.64389.34392.59
2017-12-0512:00
2017-12-0511:30388.07388.07387.96387.96
2017-12-0511:00387.87388.16387.40388.09
2017-12-0510:30387.05388.58387.05388.16
2017-12-0510:00384.74387.06384.03387.06
2017-12-0509:30384.39385.21383.60384.69
2017-12-0509:00380.98385.02380.98384.44
2017-12-0415:00383.33383.33383.12383.12
2017-12-0414:30383.61383.92382.75383.31
2017-12-0414:00384.00384.61383.15383.61
2017-12-0413:30383.97384.44383.44384.00
2017-12-0413:00383.74384.24383.26384.16
2017-12-0412:30383.16384.14383.16383.74
2017-12-0412:00
2017-12-0411:30383.06383.14383.06383.14
2017-12-0411:00383.16383.16382.72383.01
2017-12-0410:30383.58383.65382.78383.16
2017-12-0410:00384.64384.94382.80383.65
2017-12-0409:30383.84385.62383.42384.64
2017-12-0409:00385.69386.34383.71384.11
2017-12-0115:00384.88384.88384.87384.87
2017-12-0114:30385.87386.39384.75384.75
2017-12-0114:00385.01385.87385.01385.87
2017-12-0113:30383.92386.04383.88385.01
2017-12-0113:00383.93384.23383.53383.92
2017-12-0112:30383.07384.18382.72384.03
2017-12-0112:00
2017-12-0111:30382.43382.43382.38382.38
2017-12-0111:00383.26383.26381.96382.39
2017-12-0110:30384.47385.52382.87383.31
2017-12-0110:00385.90386.34383.41384.47
2017-12-0109:30389.11390.65385.80385.80
2017-12-0109:00386.57390.65386.33389.06
2017-11-3015:00381.84381.84381.64381.64
2017-11-3014:30383.51384.00382.20382.26
2017-11-3014:00383.22384.44383.14383.65
2017-11-3013:30383.35383.46382.46383.20
2017-11-3013:00383.42383.42382.41383.35
2017-11-3012:30381.40382.96381.25382.96
2017-11-3012:00
2017-11-3011:30380.97380.97380.95380.95
2017-11-3011:00379.78381.02379.50381.02
2017-11-3010:30379.92379.98378.88379.78
2017-11-3010:00377.71380.18377.70379.73
2017-11-3009:30375.92378.18375.91377.71
2017-11-3009:00373.86376.16372.92375.92
2017-11-2915:00371.42371.42371.16371.16
2017-11-2914:30370.96371.69370.92371.39
2017-11-2914:00370.42371.03370.07370.96
2017-11-2913:30370.24370.49369.64370.42
2017-11-2913:00370.38370.80369.94370.26
2017-11-2912:30370.01370.55369.47370.43
2017-11-2912:00
2017-11-2911:30370.57370.57370.32370.32
2017-11-2911:00370.41370.88370.20370.61
2017-11-2910:30371.50371.50370.60370.60
2017-11-2910:00370.37371.69370.16371.69
2017-11-2909:30371.78371.86369.75370.37
2017-11-2909:00370.32372.80370.32371.98
2017-11-2815:00367.92367.92367.72367.72
2017-11-2814:30368.47368.47367.37367.44
2017-11-2814:00367.57368.47367.51368.39
2017-11-2813:30367.17367.95367.06367.52
2017-11-2813:00367.60367.91366.82367.17
2017-11-2812:30369.34369.34366.83367.35
2017-11-2812:00
2017-11-2811:30369.89370.04369.89370.04
2017-11-2811:00371.63371.75369.63369.83
2017-11-2810:30369.61371.76369.45371.68
2017-11-2810:00370.19371.24369.40369.61
2017-11-2809:30370.94371.22369.97370.14
2017-11-2809:00371.58372.03370.59370.94
2017-11-2715:00373.24373.27373.24373.27
2017-11-2714:30374.30374.30373.31373.31
2017-11-2714:00373.66374.38373.40374.35
2017-11-2713:30375.19375.28373.46373.71
2017-11-2713:00374.90375.29374.60375.19
2017-11-2712:30375.63376.01374.78374.90
2017-11-2712:00
2017-11-2711:30375.62375.66375.62375.66
2017-11-2711:00376.20376.25375.21375.96
2017-11-2710:30375.72376.29374.74376.20
2017-11-2710:00377.85377.86375.64375.72
2017-11-2709:30377.60378.23376.66377.90
2017-11-2709:00375.13377.90374.76377.82
2017-11-2415:00371.12371.12370.96370.96
2017-11-2414:30371.10371.66370.83371.08
2017-11-2414:00370.52371.10369.93371.07
2017-11-2413:30370.88370.88370.10370.49
2017-11-2413:00371.31371.34370.65370.83
2017-11-2412:30371.21371.65370.22371.12
2017-11-2412:00
2017-11-2411:30371.38371.38371.19371.19
2017-11-2411:00370.98371.75370.85371.30
2017-11-2410:30370.07371.00369.91370.98
2017-11-2410:00370.04370.60369.39370.07
2017-11-2409:30370.26370.81369.74369.99
2017-11-2409:00372.70372.83369.78370.26
2017-11-2215:00375.92375.92375.78375.78
2017-11-2214:30375.92376.31375.26375.98
2017-11-2214:00375.35376.39375.01376.12
2017-11-2213:30374.70375.41374.54375.32
2017-11-2213:00375.91376.23374.54374.64
2017-11-2212:30375.63376.45375.05375.91
2017-11-2212:00
2017-11-2211:30375.18375.27375.18375.27
2017-11-2211:00374.70376.01374.51375.31
2017-11-2210:30374.34374.91373.61374.85
2017-11-2210:00373.79374.53372.98374.34
2017-11-2209:30372.57374.13372.30373.84
2017-11-2209:00374.10375.47372.17372.41
2017-11-2115:00372.36372.36372.28372.28
2017-11-2114:30373.87373.87372.31372.40
2017-11-2114:00374.33374.73373.67373.92
2017-11-2113:30373.94374.52373.79374.52
2017-11-2113:00373.84374.26373.24373.99
2017-11-2112:30373.39374.08373.13373.84
2017-11-2112:00
2017-11-2111:30373.44373.44373.36373.36
2017-11-2111:00372.54373.95372.46373.44
2017-11-2110:30373.21373.89372.54372.54
2017-11-2110:00374.24375.21373.05373.21
2017-11-2109:30375.38376.93374.26374.26
2017-11-2109:00374.00375.84372.73375.19
2017-11-2015:00369.46369.46369.38369.38
2017-11-2014:30370.09370.09369.19369.54
2017-11-2014:00369.20370.12369.05370.09
2017-11-2013:30369.23369.78368.80369.08
2017-11-2013:00369.32369.72368.50369.12
2017-11-2012:30368.71369.62368.36369.32
2017-11-2012:00
2017-11-2011:30368.56368.67368.56368.67
2017-11-2011:00368.63369.56368.43368.56
2017-11-2010:30369.50370.49368.45368.68
2017-11-2010:00369.27370.39368.47369.41
2017-11-2009:30371.36371.94369.10369.34
2017-11-2009:00371.61372.71369.21371.24
2017-11-1715:00372.03372.49372.03372.49
2017-11-1714:30372.52373.04371.50372.17
2017-11-1714:00373.75373.92372.36372.55
2017-11-1713:30374.05374.25372.74373.75
2017-11-1713:00373.02374.69372.58374.29
2017-11-1712:30375.15376.28373.17373.17
2017-11-1712:00
2017-11-1711:30374.42374.42374.16374.16
2017-11-1711:00376.74377.04373.71374.51
2017-11-1710:30377.99378.13376.15376.74
2017-11-1710:00378.48379.21377.31378.18
2017-11-1709:30378.46379.23377.65378.37
2017-11-1709:00382.03382.03376.89378.64
2017-11-1615:00376.44376.44376.16376.16
2017-11-1614:30376.07377.19375.79376.45
2017-11-1614:00376.97378.02375.36376.07
2017-11-1613:30374.17377.22374.06376.94
2017-11-1613:00372.34374.23371.74374.17
2017-11-1612:30372.70373.85371.42372.39
2017-11-1612:00
2017-11-1611:30373.23373.23373.02373.02
2017-11-1611:00372.56373.37372.17372.90
2017-11-1610:30370.44372.76370.44372.56
2017-11-1610:00371.64371.89370.26370.49
2017-11-1609:30373.33373.33369.61371.64
2017-11-1609:00373.51374.80373.01373.33
2017-11-1515:00374.76374.88374.76374.88
2017-11-1514:30375.55377.03374.56374.80
2017-11-1514:00374.07375.73373.58375.73
2017-11-1513:30373.87375.00373.51374.12
2017-11-1513:00372.88374.61372.47373.87
2017-11-1512:30374.70375.17371.53372.75
2017-11-1512:00
2017-11-1511:30374.46374.46374.33374.33
2017-11-1511:00375.60375.60373.76374.32
2017-11-1510:30378.03378.03375.73375.73
2017-11-1510:00378.13378.22376.98378.06
2017-11-1509:30377.95378.59375.40378.15
2017-11-1509:00381.68381.68377.65378.14
2017-11-1415:00384.33384.33384.32384.32
2017-11-1414:30384.40384.70383.53384.25
2017-11-1414:00382.50384.93382.40384.25
2017-11-1413:30383.53383.92382.14382.45
2017-11-1413:00384.47384.92382.87383.53
2017-11-1412:30384.39385.73383.65384.52
2017-11-1412:00
2017-11-1411:30384.24384.24384.09384.09
2017-11-1411:00384.76385.22383.60383.83
2017-11-1410:30384.28385.44384.18384.81
2017-11-1410:00383.72384.45383.42384.23
2017-11-1409:30386.44386.57382.92383.80
2017-11-1409:00385.02387.34383.34386.53
2017-11-1315:00388.11388.11387.94387.94
2017-11-1314:30389.40389.47387.65388.18
2017-11-1314:00390.52390.55388.84389.35
2017-11-1313:30389.57390.52389.52390.52
2017-11-1313:00389.82390.69389.44389.49
2017-11-1312:30389.22389.83388.40389.83
2017-11-1312:00
2017-11-1311:30389.56389.56389.56389.56
2017-11-1311:00389.50389.71388.54389.51
2017-11-1310:30388.24389.59387.93389.45
2017-11-1310:00390.27391.09387.89388.19
2017-11-1309:30390.44392.04389.58390.22
2017-11-1309:00400.69400.69390.42390.54
2017-11-1015:00400.76400.76400.68400.68
2017-11-1014:30401.05401.43400.35401.00
2017-11-1014:00399.05401.32399.05400.95
2017-11-1013:30399.14399.43398.28398.86
2017-11-1013:00397.22399.09397.15399.09
2017-11-1012:30397.18398.11396.78397.30
2017-11-1012:00
2017-11-1011:30396.36396.42396.36396.42
2017-11-1011:00397.19397.81395.90396.37
2017-11-1010:30397.59398.62396.66397.00
2017-11-1010:00397.34397.78396.75397.32
2017-11-1009:30395.18397.55393.91397.15
2017-11-1009:00390.83398.04390.83394.89
2017-11-0915:00397.47397.82397.47397.82
2017-11-0914:30394.76398.24392.90397.37
2017-11-0914:00401.64402.03394.35394.99
2017-11-0913:30406.51406.51401.08401.69
2017-11-0913:00407.24407.73406.17406.51
2017-11-0912:30406.26408.12406.01407.22
2017-11-0912:00
2017-11-0911:30407.84407.93407.84407.93
2017-11-0911:00406.84408.03406.45407.65
2017-11-0910:30405.50407.42404.87406.65
2017-11-0910:00404.14406.30404.14405.47
2017-11-0909:30407.14407.70404.06404.06
2017-11-0909:00405.27407.39404.98407.35
2017-11-0815:00402.55402.61402.55402.61
2017-11-0814:30401.10402.33401.01402.29
2017-11-0814:00400.00401.83399.92401.10
2017-11-0813:30398.94400.29398.70400.21
2017-11-0813:00399.34399.34398.32398.89
2017-11-0812:30396.33399.55396.32399.34
2017-11-0812:00
2017-11-0811:30396.31396.31396.12396.12
2017-11-0811:00398.40398.40395.48396.02
2017-11-0810:30399.78400.10398.20398.35
2017-11-0810:00397.75399.79397.08399.73
2017-11-0809:30398.39399.10397.33397.85
2017-11-0809:00397.67401.07397.67398.71
2017-11-0715:00397.00397.10397.00397.10
2017-11-0714:30395.72396.92395.72396.92
2017-11-0714:00396.84397.32395.51395.72
2017-11-0713:30396.62397.76396.26397.04
2017-11-0713:00395.95396.81394.90396.52
2017-11-0712:30393.66396.03393.59395.85
2017-11-0712:00
2017-11-0711:30392.65392.65392.56392.56
2017-11-0711:00391.63393.90391.60392.65
2017-11-0710:30392.59393.07391.64391.77
2017-11-0710:00391.15392.41390.33392.41
2017-11-0709:30390.05391.89389.55391.07
2017-11-0709:00387.53393.38387.53390.13

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。 

Twitter