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 
2017-01-2015:00365.96365.96365.21365.21
2017-01-2014:30365.87367.03365.05365.81
2017-01-2014:00366.73368.08365.31365.31
2017-01-2013:30367.15367.72366.48366.83
2017-01-2013:00365.50367.72364.94366.90
2017-01-2012:30364.71365.79364.35364.94
2017-01-2012:00
2017-01-2011:30364.86364.86364.68364.68
2017-01-2011:00364.02365.34363.66364.86
2017-01-2010:30364.82365.70363.73364.02
2017-01-2010:00363.07364.92361.89364.82
2017-01-2009:30364.33364.76362.23363.07
2017-01-2009:00361.41363.78360.93363.73
2017-01-1915:00362.73362.73362.13362.13
2017-01-1914:30361.75363.65361.22362.46
2017-01-1914:00361.94363.59360.99362.66
2017-01-1913:30360.84362.15360.08361.59
2017-01-1913:00361.29361.61359.78360.85
2017-01-1912:30357.72361.55357.68361.29
2017-01-1912:00
2017-01-1911:30358.43358.43358.19358.19
2017-01-1911:00357.96359.16356.44358.43
2017-01-1910:30358.83358.88356.52358.31
2017-01-1910:00358.56359.47357.24358.83
2017-01-1909:30356.08358.85355.75358.25
2017-01-1909:00355.60359.40354.85356.64
2017-01-1815:00350.90350.90350.11350.11
2017-01-1814:30348.15352.17348.02350.64
2017-01-1814:00346.24349.21346.24348.71
2017-01-1813:30345.69347.47345.35346.81
2017-01-1813:00344.23345.95344.01345.48
2017-01-1812:30343.84344.85343.29344.23
2017-01-1812:00
2017-01-1811:30343.09343.99343.09343.99
2017-01-1811:00341.34343.67340.77343.09
2017-01-1810:30341.99342.06340.48341.34
2017-01-1810:00339.79341.99339.19341.99
2017-01-1809:30339.77340.80338.86339.79
2017-01-1809:00341.57344.28338.86339.42
2017-01-1715:00342.36342.36341.41341.41
2017-01-1714:30342.68342.68341.09341.53
2017-01-1714:00345.19345.19341.88342.68
2017-01-1713:30345.62346.22343.45345.19
2017-01-1713:00345.71346.91344.35345.36
2017-01-1712:30345.94346.87345.09345.71
2017-01-1712:00
2017-01-1711:30346.91346.91346.35346.35
2017-01-1711:00345.94347.29345.26346.91
2017-01-1710:30344.08346.15343.52345.94
2017-01-1710:00341.76344.40341.20344.05
2017-01-1709:30341.79342.12339.35341.76
2017-01-1709:00341.73343.98340.14341.79
2017-01-1615:00342.58342.64342.58342.64
2017-01-1614:30342.65343.26341.84342.80
2017-01-1614:00343.00343.05342.00342.65
2017-01-1613:30342.88343.34341.94342.09
2017-01-1613:00341.59342.88341.21342.88
2017-01-1612:30342.06343.16341.28341.63
2017-01-1612:00
2017-01-1611:30342.02342.37342.02342.37
2017-01-1611:00342.17343.08341.98342.02
2017-01-1610:30343.04343.20341.82342.17
2017-01-1610:00345.79345.80341.87343.04
2017-01-1609:30345.81346.16344.95345.79
2017-01-1609:00347.38347.83345.29345.81
2017-01-1315:00349.81349.84349.81349.84
2017-01-1314:30348.88349.81348.60349.21
2017-01-1314:00348.24349.79348.24349.23
2017-01-1313:30348.53349.13348.24348.24
2017-01-1313:00347.88349.78347.88348.53
2017-01-1312:30349.57349.96347.88347.88
2017-01-1312:00
2017-01-1311:30348.61348.61348.29348.29
2017-01-1311:00348.25349.14347.39348.58
2017-01-1310:30347.68348.88347.33348.25
2017-01-1310:00347.63348.33346.67347.33
2017-01-1309:30346.67347.63346.03347.63
2017-01-1309:00345.63348.04344.21346.67
2017-01-1215:00347.62348.82347.62348.82
2017-01-1214:30348.74348.74347.21347.62
2017-01-1214:00347.23348.74346.88348.39
2017-01-1213:30347.68348.06346.76346.88
2017-01-1213:00347.61347.94345.47347.43
2017-01-1212:30349.82349.82347.04347.61
2017-01-1212:00
2017-01-1211:30349.91349.91349.91349.91
2017-01-1211:00349.76350.11349.18349.56
2017-01-1210:30351.34351.34349.76349.76
2017-01-1210:00350.95351.36349.69350.99
2017-01-1209:30347.64351.30347.64350.95
2017-01-1209:00352.35352.56347.67348.23
2017-01-1115:00351.63352.11351.63352.11
2017-01-1114:30351.77352.45351.22352.45
2017-01-1114:00351.06352.40350.50352.37
2017-01-1113:30351.02351.62350.50351.41
2017-01-1113:00352.44352.44350.76351.34
2017-01-1112:30351.85352.84351.52352.44
2017-01-1112:00
2017-01-1111:30352.76352.76352.19352.19
2017-01-1111:00350.85353.48350.28352.78
2017-01-1110:30350.95351.77349.68350.85
2017-01-1110:00351.60352.09350.85350.95
2017-01-1109:30352.43352.67351.06351.60
2017-01-1109:00350.88353.36349.77352.43
2017-01-1015:00347.67348.19347.67348.19
2017-01-1014:30347.79348.70346.88347.25
2017-01-1014:00348.53349.12346.62347.23
2017-01-1013:30347.99349.09347.74348.18
2017-01-1013:00347.11349.33346.89347.99
2017-01-1012:30350.35350.72346.54346.54
2017-01-1012:00
2017-01-1011:30351.44351.83351.44351.83
2017-01-1011:00350.88352.08349.95350.88
2017-01-1010:30350.60351.73350.20350.88
2017-01-1010:00349.88351.21349.34350.60
2017-01-1009:30350.54350.89348.01349.88
2017-01-1009:00349.10350.55347.74350.54
2017-01-0615:00350.09351.26350.09351.26
2017-01-0614:30350.33351.23349.68350.24
2017-01-0614:00351.22351.26349.71350.55
2017-01-0613:30349.81351.32348.96351.22
2017-01-0613:00350.08350.92348.99349.81
2017-01-0612:30351.02351.65350.08350.08
2017-01-0612:00
2017-01-0611:30350.05350.05349.73349.73
2017-01-0611:00349.25350.90349.25350.05
2017-01-0610:30350.12351.04349.25349.25
2017-01-0610:00349.83351.04349.26350.12
2017-01-0609:30349.14350.39348.35349.83
2017-01-0609:00347.49349.68347.44349.14
2017-01-0515:00352.60353.10352.60353.10
2017-01-0514:30353.70354.05351.13353.45
2017-01-0514:00353.99354.05352.51354.05
2017-01-0513:30354.20354.20352.79353.99
2017-01-0513:00354.39354.61353.34354.20
2017-01-0512:30352.66353.79351.78353.79
2017-01-0512:00
2017-01-0511:30352.20353.12352.20353.12
2017-01-0511:00355.03355.03352.02353.12
2017-01-0510:30356.11356.11354.74354.78
2017-01-0510:00355.15356.11353.99355.54
2017-01-0509:30357.09358.96354.62355.15
2017-01-0509:00355.49359.94354.77357.09
2017-01-0415:00351.91351.91351.46351.46
2017-01-0414:30351.63353.02351.24351.92
2017-01-0414:00349.16352.40348.87352.19
2017-01-0413:30348.48350.04348.48349.47
2017-01-0413:00348.07349.68347.53348.48
2017-01-0412:30346.69348.48346.04348.07
2017-01-0412:00
2017-01-0411:30346.96346.96346.68346.68
2017-01-0411:00345.94347.76345.94347.53
2017-01-0410:30345.33347.41345.02345.94
2017-01-0410:00346.40346.47345.15345.33
2017-01-0409:30342.90346.40342.32346.40
2017-01-0409:00339.33343.89338.73342.33
2016-12-3015:00332.99333.02332.99333.02
2016-12-3014:30334.17334.17332.61332.64
2016-12-3014:00333.48334.17332.62334.17
2016-12-3013:30334.47334.47332.87333.48
2016-12-3013:00333.85335.04333.29334.47
2016-12-3012:30332.63334.19332.07333.29
2016-12-3012:00
2016-12-3011:30331.41332.35331.41332.35
2016-12-3011:00331.36332.04330.62331.97
2016-12-3010:30331.48331.79330.63330.97
2016-12-3010:00330.94331.63329.79331.48
2016-12-3009:30331.24332.19330.02330.94
2016-12-3009:00331.26332.23329.51331.49
2016-12-2915:00335.08335.08335.04335.04
2016-12-2914:30335.16336.10334.41335.26
2016-12-2914:00335.78336.14335.16335.16
2016-12-2913:30334.87335.79334.22335.22
2016-12-2913:00336.08336.12333.89334.87
2016-12-2912:30336.73336.73335.43336.08
2016-12-2912:00
2016-12-2911:30335.61335.87335.61335.87
2016-12-2911:00335.18335.92334.65335.61
2016-12-2910:30334.50335.84334.29335.18
2016-12-2910:00336.15336.71333.37334.50
2016-12-2909:30336.97338.54335.80335.80
2016-12-2909:00337.49339.08335.18336.97
2016-12-2815:00343.25343.25343.13343.13
2016-12-2814:30343.16343.73342.46343.12
2016-12-2814:00345.69345.71342.53343.16
2016-12-2813:30344.79345.73344.53345.69
2016-12-2813:00345.60346.30344.74344.79
2016-12-2812:30344.45346.17343.89346.17
2016-12-2812:00
2016-12-2811:30344.30344.30344.27344.27
2016-12-2811:00344.62344.86343.37344.65
2016-12-2810:30344.10344.91343.72344.06
2016-12-2810:00342.82344.10342.49344.10
2016-12-2809:30344.09344.09342.57342.82
2016-12-2809:00342.21344.91342.21343.74
2016-12-2715:00340.92340.97340.92340.97
2016-12-2714:30340.31341.27338.92340.71
2016-12-2714:00341.35341.92340.09340.34
2016-12-2713:30341.43342.17340.93341.35
2016-12-2713:00341.79342.95341.42341.43
2016-12-2712:30341.11342.35340.76341.79
2016-12-2712:00
2016-12-2711:30341.41341.41341.38341.38
2016-12-2711:00341.90341.94340.73340.80
2016-12-2710:30341.39342.52340.77341.90
2016-12-2710:00338.94341.65338.94341.39
2016-12-2709:30337.43339.85337.22339.50
2016-12-2709:00339.43339.43337.21337.43
2016-12-2615:00340.99340.99339.89339.89
2016-12-2614:30341.06341.67339.79339.82
2016-12-2614:00339.06341.06338.49341.06
2016-12-2613:30338.14339.70338.14339.06
2016-12-2613:00337.62339.07337.01338.71
2016-12-2612:30338.43339.04337.05338.18
2016-12-2612:00
2016-12-2611:30339.38339.70339.38339.70
2016-12-2611:00339.26339.94338.67339.38
2016-12-2610:30338.76339.91338.66339.26
2016-12-2610:00338.85340.01338.76338.76
2016-12-2609:30339.66341.25338.82339.10
2016-12-2609:00339.16340.68337.92339.66
2016-12-2215:00341.13342.30341.13342.30
2016-12-2214:30339.94342.08339.58342.04
2016-12-2214:00339.32340.87339.32339.94
2016-12-2213:30340.16340.51339.25339.67
2016-12-2213:00339.83340.48339.26340.16
2016-12-2212:30339.03339.83338.44339.83
2016-12-2212:00
2016-12-2211:30339.25339.64339.25339.64
2016-12-2211:00337.62339.63336.95338.65
2016-12-2210:30338.17338.56336.98337.62
2016-12-2210:00338.88340.12337.57337.60
2016-12-2209:30339.67339.69337.89338.88
2016-12-2209:00341.82342.05337.83339.35
2016-12-2115:00345.82345.82345.01345.01
2016-12-2114:30345.52346.24343.76344.94
2016-12-2114:00343.51345.89343.44345.87
2016-12-2113:30345.63345.63342.77343.51
2016-12-2113:00346.63347.26345.06345.07
2016-12-2112:30347.74348.42345.63346.63
2016-12-2112:00
2016-12-2111:30346.94347.18346.94347.18
2016-12-2111:00349.36349.36346.17346.94
2016-12-2110:30349.55350.08347.97349.36
2016-12-2110:00350.04350.62348.85349.20
2016-12-2109:30351.28351.66349.98350.04
2016-12-2109:00349.51352.13348.81351.28
2016-12-2015:00346.95347.32346.95347.32
2016-12-2014:30346.63347.89346.28347.33
2016-12-2014:00347.63347.98346.24346.28
2016-12-2013:30346.34348.01346.09347.63
2016-12-2013:00345.62346.92345.62346.34
2016-12-2012:30346.66347.58344.45345.62
2016-12-2012:00
2016-12-2011:30345.99346.34345.99346.34
2016-12-2011:00347.20347.47345.95346.34
2016-12-2010:30346.52347.82345.64347.20
2016-12-2010:00346.65347.40345.57346.52
2016-12-2009:30347.54347.60345.71346.09
2016-12-2009:00344.17347.85342.75347.19
2016-12-1915:00346.44346.80346.44346.80
2016-12-1914:30347.65348.26346.68346.95
2016-12-1914:00348.37348.93347.04347.65
2016-12-1913:30348.67349.55347.76348.37
2016-12-1913:00348.16349.51346.62348.67
2016-12-1912:30349.97350.28347.85348.16
2016-12-1912:00
2016-12-1911:30349.98350.61349.98350.61
2016-12-1911:00351.12351.71349.97349.97
2016-12-1910:30351.00351.69350.21351.13
2016-12-1910:00352.40352.40350.43351.00
2016-12-1909:30350.21352.40349.86352.40
2016-12-1909:00352.42353.41349.47350.21
2016-12-1615:00358.88358.88358.57358.57
2016-12-1614:30358.65358.67357.10357.97
2016-12-1614:00357.32358.65356.96358.65
2016-12-1613:30356.08358.14355.16357.32
2016-12-1613:00357.98357.98355.83356.64
2016-12-1612:30359.18359.50357.35357.98
2016-12-1612:00
2016-12-1611:30359.59359.83359.59359.83
2016-12-1611:00360.04360.44359.24359.24
2016-12-1610:30359.56360.15358.84360.04
2016-12-1610:00359.57360.17358.94359.53
2016-12-1609:30359.37360.13358.13360.13
2016-12-1609:00359.59359.70357.20359.37
2016-12-1515:00356.84357.81356.84357.81
2016-12-1514:30355.98358.06355.69357.76
2016-12-1514:00357.55358.74355.97356.54
2016-12-1513:30356.74358.47356.74357.55
2016-12-1513:00356.28358.01354.29356.74
2016-12-1512:30354.63356.76354.07356.28
2016-12-1512:00
2016-12-1511:30354.33354.33354.02354.02
2016-12-1511:00356.25356.81353.38354.33
2016-12-1510:30355.83357.16355.58356.25
2016-12-1510:00356.00357.24355.44355.48
2016-12-1509:30359.74360.76354.90356.00
2016-12-1509:00354.89360.97354.89359.96
2016-12-1415:00352.87352.87352.23352.23
2016-12-1414:30352.66353.90352.32353.25
2016-12-1414:00351.11353.19351.11352.66
2016-12-1413:30352.08352.31351.09351.46
2016-12-1413:00351.77353.02351.14352.08
2016-12-1412:30351.67352.81351.06351.77
2016-12-1412:00
2016-12-1411:30352.46352.46351.68351.68
2016-12-1411:00350.61351.90350.01351.89
2016-12-1410:30352.04352.67349.45350.61
2016-12-1410:00353.39353.69351.51352.04
2016-12-1409:30353.88354.93353.31353.39
2016-12-1409:00354.40356.36352.88353.88
2016-12-1315:00353.92354.29353.92354.29
2016-12-1314:30353.23354.51353.21353.35
2016-12-1314:00355.51356.27352.31353.80
2016-12-1313:30354.75355.89353.73354.94
2016-12-1313:00352.03355.12351.46354.75
2016-12-1312:30349.77352.15348.91352.03
2016-12-1312:00
2016-12-1311:30349.08349.11349.08349.11
2016-12-1311:00351.19351.75348.78349.11
2016-12-1310:30350.19351.85350.00351.19
2016-12-1310:00349.88350.20348.01350.19
2016-12-1309:30349.45350.32346.65349.88
2016-12-1309:00347.19351.26346.52349.80

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