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 
2017-08-1815:00348.03348.03347.15347.15
2017-08-1814:30347.51348.93346.86347.97
2017-08-1814:00348.01348.68347.20347.76
2017-08-1813:30347.70348.61347.44347.66
2017-08-1813:00348.44349.00347.66347.70
2017-08-1812:30348.32349.00347.83349.00
2017-08-1812:00
2017-08-1811:30348.10348.10348.10348.10
2017-08-1811:00347.97348.35346.83347.75
2017-08-1810:30349.62350.15347.44347.97
2017-08-1810:00347.67350.18346.76349.62
2017-08-1809:30346.41347.71345.49347.11
2017-08-1809:00343.32348.82343.30346.41
2017-08-1715:00347.62347.62346.73346.73
2017-08-1714:30347.34348.25346.38347.37
2017-08-1714:00347.34348.29347.31347.34
2017-08-1713:30347.93348.45347.07347.34
2017-08-1713:00347.94348.86347.13347.93
2017-08-1712:30347.52348.30346.65347.94
2017-08-1712:00
2017-08-1711:30347.25347.25346.79346.79
2017-08-1711:00346.06347.74346.06346.69
2017-08-1710:30345.94346.98345.38346.62
2017-08-1710:00346.69347.00345.38345.94
2017-08-1709:30344.29347.35344.29346.69
2017-08-1709:00339.71344.29339.71344.29
2017-08-1615:00339.14339.14338.60338.60
2017-08-1614:30338.85339.45338.23339.05
2017-08-1614:00340.26340.54338.29338.85
2017-08-1613:30341.11341.11339.70340.26
2017-08-1613:00340.37340.72339.55340.54
2017-08-1612:30340.49340.76339.55339.81
2017-08-1612:00
2017-08-1611:30340.00340.53340.00340.53
2017-08-1611:00340.90340.90339.37340.00
2017-08-1610:30340.48341.33340.09340.34
2017-08-1610:00340.16340.94340.13340.48
2017-08-1609:30342.11342.11339.77340.16
2017-08-1609:00338.80342.46338.80342.46
2017-08-1515:00340.20340.20340.19340.19
2017-08-1514:30340.46340.78339.18339.82
2017-08-1514:00338.61340.81338.61339.99
2017-08-1513:30338.88339.86338.61338.61
2017-08-1513:00339.30340.22338.70339.45
2017-08-1512:30339.75340.31339.07339.87
2017-08-1512:00
2017-08-1511:30339.36339.40339.36339.40
2017-08-1511:00339.02339.34338.42339.11
2017-08-1510:30337.60339.62337.26338.76
2017-08-1510:00337.21338.17336.89337.60
2017-08-1509:30336.98338.34336.98337.77
2017-08-1509:00336.25336.98335.13336.96
2017-08-1415:00334.14334.14333.30333.30
2017-08-1414:30333.91334.76333.24334.75
2017-08-1414:00332.73334.47332.67333.31
2017-08-1413:30334.86334.86332.73332.73
2017-08-1413:00335.38335.82334.60334.86
2017-08-1412:30333.61336.19333.61335.04
2017-08-1412:00
2017-08-1411:30334.17334.17333.61333.61
2017-08-1411:00333.55334.16332.60334.16
2017-08-1410:30334.21335.03332.98333.80
2017-08-1410:00334.12334.77333.21334.21
2017-08-1409:30332.52334.15331.28334.12
2017-08-1409:00329.96334.29329.27331.36
2017-08-1015:00333.91333.91333.36333.36
2017-08-1014:30333.33334.18332.73333.88
2017-08-1014:00334.12334.18332.95333.89
2017-08-1013:30333.55334.12332.94334.12
2017-08-1013:00332.70334.15332.00334.11
2017-08-1012:30334.28334.54332.73333.05
2017-08-1012:00
2017-08-1011:30334.26334.36334.26334.36
2017-08-1011:00335.01335.01333.98334.23
2017-08-1010:30335.30335.89334.48335.05
2017-08-1010:00335.63335.65334.41335.30
2017-08-1009:30335.89337.12334.72335.07
2017-08-1009:00333.57335.94332.67335.89
2017-08-0915:00334.51334.51334.35334.35
2017-08-0914:30332.72334.79332.72334.74
2017-08-0914:00333.58333.93332.72332.72
2017-08-0913:30332.97334.00332.77333.58
2017-08-0913:00332.10333.58332.09332.97
2017-08-0912:30332.37332.97331.39332.10
2017-08-0912:00
2017-08-0911:30332.11332.16332.11332.16
2017-08-0911:00333.59333.59331.85331.85
2017-08-0910:30334.34334.41332.68333.03
2017-08-0910:00333.61334.34332.40333.42
2017-08-0909:30334.97335.04332.64333.61
2017-08-0909:00336.12336.12333.94334.97
2017-08-0815:00336.95336.95336.06336.06
2017-08-0814:30337.16337.53335.99336.66
2017-08-0814:00336.07337.50336.07337.16
2017-08-0813:30336.28337.20335.72336.07
2017-08-0813:00335.43336.95334.87335.72
2017-08-0812:30336.07336.10334.87335.43
2017-08-0812:00
2017-08-0811:30336.02336.02335.46335.46
2017-08-0811:00336.18336.69335.45336.37
2017-08-0810:30337.49338.31335.55336.18
2017-08-0810:00338.24338.63337.39337.45
2017-08-0809:30338.04338.59337.42338.24
2017-08-0809:00338.00338.83337.22338.04
2017-08-0715:00338.97338.97338.79338.79
2017-08-0714:30339.53339.61338.36338.41
2017-08-0714:00339.01339.60338.36339.18
2017-08-0713:30338.73339.60337.91339.01
2017-08-0713:00339.87339.92338.16338.73
2017-08-0712:30339.62340.78339.61339.87
2017-08-0712:00
2017-08-0711:30340.78340.82340.78340.82
2017-08-0711:00340.59341.16339.83340.78
2017-08-0710:30340.65341.54340.34340.59
2017-08-0710:00341.03342.24340.68340.68
2017-08-0709:30340.65341.88340.64341.03
2017-08-0709:00341.23342.77339.20340.65
2017-08-0415:00339.99339.99339.77339.77
2017-08-0414:30340.18340.29339.01339.39
2017-08-0414:00339.29340.21339.01340.18
2017-08-0413:30338.13340.14338.13339.29
2017-08-0413:00338.57339.13338.13338.13
2017-08-0412:30337.93339.74337.92339.13
2017-08-0412:00
2017-08-0411:30337.98337.98337.72337.72
2017-08-0411:00338.60339.16337.69338.54
2017-08-0410:30338.29339.14337.97338.25
2017-08-0410:00338.67339.24337.94337.94
2017-08-0409:30338.21339.49337.91338.67
2017-08-0409:00339.83339.83337.30338.56
2017-08-0315:00342.18342.20342.18342.20
2017-08-0314:30340.78342.51340.73341.90
2017-08-0314:00342.03342.60340.39340.78
2017-08-0313:30341.53342.60341.18342.03
2017-08-0313:00340.48342.09340.48342.09
2017-08-0312:30340.39341.45340.39340.48
2017-08-0312:00
2017-08-0311:30340.10340.46340.10340.46
2017-08-0311:00341.04341.74340.10340.10
2017-08-0310:30341.07341.29339.90341.04
2017-08-0310:00341.30341.30339.58340.82
2017-08-0309:30341.56341.90340.35341.30
2017-08-0309:00342.51343.32340.61341.56
2017-08-0215:00342.29342.50342.29342.50
2017-08-0214:30342.56343.48342.25342.85
2017-08-0214:00342.54343.51342.28342.56
2017-08-0213:30342.68343.41342.12342.54
2017-08-0213:00342.49343.10342.09342.68
2017-08-0212:30343.49343.49341.87342.49
2017-08-0212:00
2017-08-0211:30342.26342.48342.26342.48
2017-08-0211:00342.68343.42341.84342.26
2017-08-0210:30342.33343.02341.73342.68
2017-08-0210:00341.96342.34341.42342.33
2017-08-0209:30341.32342.31340.08342.31
2017-08-0209:00341.11343.14340.29340.97
2017-08-0115:00340.76341.31340.76341.31
2017-08-0114:30340.39341.57339.76341.57
2017-08-0114:00340.64341.55339.47340.39
2017-08-0113:30340.01340.72339.41340.04
2017-08-0113:00339.87340.64339.44339.67
2017-08-0112:30340.36340.92339.44339.87
2017-08-0112:00
2017-08-0111:30340.38340.97340.38340.97
2017-08-0111:00342.84342.84340.06340.06
2017-08-0110:30342.11342.84341.26342.84
2017-08-0110:00341.50342.07340.80341.76
2017-08-0109:30344.82344.82340.59340.94
2017-08-0109:00341.00344.29340.43343.91
2017-07-3115:00341.54341.54340.61340.61
2017-07-3114:30342.24342.63340.28340.66
2017-07-3114:00341.87342.64341.00341.68
2017-07-3113:30341.45341.98340.86341.31
2017-07-3113:00338.63342.37338.63341.24
2017-07-3112:30340.80342.90338.25338.63
2017-07-3112:00
2017-07-3111:30340.09340.12340.09340.12
2017-07-3111:00339.21340.13338.96340.09
2017-07-3110:30339.53340.47339.21339.78
2017-07-3110:00338.40339.88338.11339.53
2017-07-3109:30337.20338.40336.27338.40
2017-07-3109:00335.33337.24334.54337.20
2017-07-2815:00336.51336.51336.28336.28
2017-07-2814:30336.57337.39335.97336.30
2017-07-2814:00336.75337.36336.16337.13
2017-07-2813:30336.98337.32336.07336.75
2017-07-2813:00337.12337.37336.07336.98
2017-07-2812:30337.04338.21336.48337.05
2017-07-2812:00
2017-07-2811:30337.63338.20337.63338.20
2017-07-2811:00337.81338.13336.93337.81
2017-07-2810:30337.46338.16336.90337.81
2017-07-2810:00337.75338.10336.90337.46
2017-07-2809:30337.51338.10336.90337.75
2017-07-2809:00337.54338.68336.92337.51
2017-07-2715:00340.30340.30339.67339.67
2017-07-2714:30341.02341.61338.81340.34
2017-07-2714:00340.79341.52340.25341.02
2017-07-2713:30338.63340.79338.07340.79
2017-07-2713:00338.79339.05338.03338.63
2017-07-2712:30339.95339.95337.84338.44
2017-07-2712:00
2017-07-2711:30339.76339.76339.72339.72
2017-07-2711:00339.89340.32338.97339.76
2017-07-2710:30339.51340.10338.94339.89
2017-07-2710:00339.86340.39339.44340.07
2017-07-2709:30337.95339.86337.29339.86
2017-07-2709:00340.24340.24337.31337.35
2017-07-2615:00341.85341.85341.32341.32
2017-07-2614:30341.84343.41341.24341.67
2017-07-2614:00341.82341.87340.94341.84
2017-07-2613:30341.78341.82340.58341.82
2017-07-2613:00340.60341.78339.69341.78
2017-07-2612:30339.68340.85339.68340.85
2017-07-2612:00
2017-07-2611:30340.02340.02339.59339.59
2017-07-2611:00340.02340.62339.67340.02
2017-07-2610:30341.31341.31339.67340.02
2017-07-2610:00341.01342.24340.96341.31
2017-07-2609:30342.86342.86340.98341.01
2017-07-2609:00340.12343.43340.12343.43
2017-07-2515:00339.43339.43338.75338.75
2017-07-2514:30339.11339.95338.43339.39
2017-07-2514:00339.05339.67338.44339.11
2017-07-2513:30338.48339.41338.45339.05
2017-07-2513:00340.59340.59338.45338.48
2017-07-2512:30339.43340.67339.43340.59
2017-07-2512:00
2017-07-2511:30339.45339.45339.44339.44
2017-07-2511:00339.54340.67339.45339.45
2017-07-2510:30340.16340.73339.54339.54
2017-07-2510:00340.00340.97339.53339.88
2017-07-2509:30340.72341.21339.80340.03
2017-07-2509:00340.30341.99340.30340.72
2017-07-2415:00340.71340.71340.08340.08
2017-07-2414:30338.11340.68338.11340.08
2017-07-2414:00338.31339.02337.37338.46
2017-07-2413:30337.37338.53337.34337.75
2017-07-2413:00337.93338.53337.33337.72
2017-07-2412:30337.90338.50337.68338.28
2017-07-2412:00
2017-07-2411:30337.32337.47337.32337.47
2017-07-2411:00337.58337.89336.97336.97
2017-07-2410:30337.54337.80336.88337.58
2017-07-2410:00337.54337.89336.63337.54
2017-07-2409:30336.66337.89336.02336.98
2017-07-2409:00338.65338.89335.37336.66
2017-07-2115:00341.24341.24340.67340.67
2017-07-2114:30340.60341.80340.60340.64
2017-07-2114:00341.80341.80340.57340.60
2017-07-2113:30341.14342.02340.85341.80
2017-07-2113:00341.53342.13340.89341.14
2017-07-2112:30342.47342.47340.92341.53
2017-07-2112:00
2017-07-2111:30342.25342.25342.22342.22
2017-07-2111:00342.06343.06341.68342.25
2017-07-2110:30342.01342.85341.65341.71
2017-07-2110:00342.26342.86341.92342.01
2017-07-2109:30342.47343.54341.91342.26
2017-07-2109:00342.02342.51340.71341.91
2017-07-2015:00341.56342.72341.56342.72
2017-07-2014:30341.61342.68341.50342.43
2017-07-2014:00340.84341.56339.92341.26
2017-07-2013:30341.16341.16339.92340.84
2017-07-2013:00339.93341.16339.93341.16
2017-07-2012:30340.84341.48339.67339.93
2017-07-2012:00
2017-07-2011:30340.52340.52339.95339.95
2017-07-2011:00341.25341.50339.95340.52
2017-07-2010:30340.19341.56340.19341.25
2017-07-2010:00339.62340.57339.59339.62
2017-07-2009:30340.46340.75339.55339.62
2017-07-2009:00342.07342.07339.90339.90
2017-07-1915:00341.39341.89341.39341.89
2017-07-1914:30341.41342.59341.35341.39
2017-07-1914:00341.92342.55341.34341.41
2017-07-1913:30341.47342.66341.35342.27
2017-07-1913:00341.47342.39341.44341.47
2017-07-1912:30343.22344.11341.47341.47
2017-07-1912:00
2017-07-1911:30343.79343.79342.88342.88
2017-07-1911:00343.39343.85342.84343.23
2017-07-1910:30343.54344.27343.26343.39
2017-07-1910:00343.15344.74343.15344.11
2017-07-1909:30342.52343.19341.96343.19
2017-07-1909:00343.13343.97341.96342.52
2017-07-1815:00345.13345.34345.13345.34
2017-07-1814:30344.97346.32344.28344.88
2017-07-1814:00345.30345.88344.95344.97
2017-07-1813:30345.55346.14344.95345.30
2017-07-1813:00344.81345.80344.46345.20
2017-07-1812:30346.11346.15344.46344.46
2017-07-1812:00
2017-07-1811:30346.74346.78346.74346.78
2017-07-1811:00346.68346.74345.72346.74
2017-07-1810:30346.37347.01345.37346.33
2017-07-1810:00348.06348.97346.19346.72
2017-07-1809:30349.30349.30348.02348.41
2017-07-1809:00352.26353.22348.92349.33
2017-07-1415:00349.46349.46348.81348.81
2017-07-1414:30349.33350.40348.28349.46
2017-07-1414:00348.15350.15348.11349.33
2017-07-1413:30348.16349.08348.11348.71
2017-07-1413:00349.33349.72348.16348.16
2017-07-1412:30349.36349.94348.45349.33
2017-07-1412:00
2017-07-1411:30349.07349.42349.07349.42
2017-07-1411:00349.04349.67348.47348.51
2017-07-1410:30349.28349.65348.16349.04
2017-07-1410:00349.41350.01348.43349.28
2017-07-1409:30347.75349.65347.16349.62
2017-07-1409:00347.47349.14347.47347.72
2017-07-1315:00348.10348.10347.15347.15
2017-07-1314:30347.43348.45346.87347.88
2017-07-1314:00347.00347.78346.01347.78
2017-07-1313:30347.21347.85346.61346.65
2017-07-1313:00347.18347.56346.26347.56
2017-07-1312:30348.11348.43345.97347.18
2017-07-1312:00
2017-07-1311:30348.98348.98348.98348.98
2017-07-1311:00349.98350.33348.38348.73
2017-07-1310:30350.30350.33349.13350.33
2017-07-1310:00349.00350.30349.00350.30
2017-07-1309:30349.97350.28349.00349.00
2017-07-1309:00352.24352.81348.17349.97

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