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 
2017-03-2315:00372.48372.48372.21372.21
2017-03-2314:30373.94373.94372.44373.32
2017-03-2314:00374.01374.32372.74373.13
2017-03-2313:30373.02374.36372.77373.45
2017-03-2313:00374.56374.56373.00373.02
2017-03-2312:30374.19374.95373.71374.56
2017-03-2312:00
2017-03-2311:30374.44374.69374.44374.69
2017-03-2311:00375.01375.26373.47375.26
2017-03-2310:30373.77375.85373.77375.01
2017-03-2310:00377.23377.23373.77373.77
2017-03-2309:30376.92377.80375.89377.23
2017-03-2309:00374.49378.40374.49376.92
2017-03-2215:00376.55376.55375.91375.91
2017-03-2214:30377.11377.11375.41376.30
2017-03-2214:00376.65376.91375.47376.76
2017-03-2213:30376.39376.96375.79376.65
2017-03-2213:00376.29376.96375.40376.39
2017-03-2212:30377.57379.09375.48376.08
2017-03-2212:00
2017-03-2211:30378.11378.11377.76377.76
2017-03-2211:00379.11379.46377.25377.80
2017-03-2210:30379.68380.02378.48379.10
2017-03-2210:00381.31381.35378.36379.33
2017-03-2209:30383.02383.56380.40380.40
2017-03-2209:00381.99383.79381.78382.67
2017-03-2115:00390.88390.88390.26390.26
2017-03-2114:30390.96391.31389.63390.63
2017-03-2114:00390.66391.58390.36390.96
2017-03-2113:30390.98391.03389.83390.66
2017-03-2113:00388.72391.05388.69390.98
2017-03-2112:30390.03390.55388.75389.07
2017-03-2112:00
2017-03-2111:30389.75390.10389.75390.10
2017-03-2111:00389.39390.32389.27390.32
2017-03-2110:30389.55390.55389.20389.39
2017-03-2110:00387.86389.55387.11389.55
2017-03-2109:30387.26387.97386.48387.86
2017-03-2109:00385.92388.72385.08387.01
2017-03-1715:00390.97390.97390.72390.72
2017-03-1714:30392.09392.14390.94391.28
2017-03-1714:00391.64392.09390.82392.09
2017-03-1713:30390.84392.10390.84391.99
2017-03-1713:00390.66391.86390.66390.84
2017-03-1712:30391.23391.84390.61390.66
2017-03-1712:00
2017-03-1711:30391.08392.25391.08392.25
2017-03-1711:00391.84392.19390.68391.68
2017-03-1710:30395.35395.36391.32392.10
2017-03-1710:00393.61395.78393.61395.35
2017-03-1709:30393.01393.81391.53393.61
2017-03-1709:00394.69395.85392.44392.66
2017-03-1615:00397.14398.08397.14398.08
2017-03-1614:30397.65398.84397.05398.23
2017-03-1614:00397.91398.83397.61397.65
2017-03-1613:30396.16398.48396.16398.26
2017-03-1613:00395.80396.98394.84396.16
2017-03-1612:30393.23395.80393.10395.80
2017-03-1612:00
2017-03-1611:30392.66392.97392.66392.97
2017-03-1611:00392.76392.99392.07392.66
2017-03-1610:30393.01393.39392.17392.76
2017-03-1610:00392.48394.16392.22393.01
2017-03-1609:30393.13394.01391.84393.04
2017-03-1609:00390.31393.69390.12392.78
2017-03-1515:00390.51390.51390.49390.49
2017-03-1514:30389.22390.84388.97390.84
2017-03-1514:00389.89391.06388.96389.22
2017-03-1513:30390.16391.12389.90390.81
2017-03-1513:00390.43391.07389.91390.72
2017-03-1512:30389.58390.74389.58390.43
2017-03-1512:00
2017-03-1511:30389.81389.82389.81389.82
2017-03-1511:00389.84390.19388.84388.86
2017-03-1510:30389.77391.36388.92390.19
2017-03-1510:00388.88390.12388.88389.77
2017-03-1509:30387.43391.01386.86388.88
2017-03-1509:00384.92387.45384.30387.08
2017-03-1415:00386.37386.65386.37386.65
2017-03-1414:30386.73387.57386.34387.18
2017-03-1414:00386.67387.30386.07387.30
2017-03-1413:30386.42387.27385.85387.24
2017-03-1413:00386.40387.05386.05386.42
2017-03-1412:30387.12387.13385.49386.40
2017-03-1412:00
2017-03-1411:30386.13387.12386.13387.12
2017-03-1411:00387.11387.12386.15386.15
2017-03-1410:30388.04388.63387.18387.67
2017-03-1410:00387.89388.04387.07388.04
2017-03-1409:30387.25387.89386.07387.89
2017-03-1409:00389.58389.58386.52387.25
2017-03-1315:00388.72389.02388.72389.02
2017-03-1314:30389.62390.29388.52388.72
2017-03-1314:00389.89390.53389.02389.97
2017-03-1313:30390.38390.74389.54389.89
2017-03-1313:00389.97390.86389.59390.38
2017-03-1312:30389.55390.54389.20389.97
2017-03-1312:00
2017-03-1311:30388.73389.33388.73389.33
2017-03-1311:00389.06389.52388.32388.73
2017-03-1310:30389.05389.99388.18389.41
2017-03-1310:00388.63389.58388.42389.05
2017-03-1309:30389.16389.57388.02389.22
2017-03-1309:00390.35390.79387.86389.16
2017-03-1015:00391.43391.43390.88390.88
2017-03-1014:30390.06391.56390.06390.97
2017-03-1014:00391.25391.27389.71390.06
2017-03-1013:30389.43391.31389.08391.25
2017-03-1013:00390.37390.38388.80389.18
2017-03-1012:30392.03392.38388.60389.56
2017-03-1012:00
2017-03-1011:30392.56392.58392.56392.58
2017-03-1011:00392.92393.51391.95392.58
2017-03-1010:30392.95393.52392.29392.92
2017-03-1010:00391.96393.87391.40392.95
2017-03-1009:30392.63393.20391.17391.96
2017-03-1009:00395.26395.26392.38392.63
2017-03-0915:00393.85393.91393.85393.91
2017-03-0914:30393.93394.82393.36394.13
2017-03-0914:00394.51395.12393.54393.93
2017-03-0913:30395.12395.36393.94394.86
2017-03-0913:00393.64395.30393.21395.08
2017-03-0912:30395.47395.95393.24393.64
2017-03-0912:00
2017-03-0911:30395.84395.84395.52395.52
2017-03-0911:00395.82396.37394.99395.29
2017-03-0910:30396.51397.10395.79396.39
2017-03-0910:00395.57396.48395.25396.47
2017-03-0909:30393.26396.13393.22396.13
2017-03-0909:00392.17393.78391.13393.27
2017-03-0815:00391.16391.16391.13391.13
2017-03-0814:30391.16391.80389.60391.16
2017-03-0814:00390.19391.29389.29391.16
2017-03-0813:30389.33390.25388.99389.94
2017-03-0813:00387.01390.02386.19389.42
2017-03-0812:30389.34389.34385.84386.45
2017-03-0812:00
2017-03-0811:30388.76388.99388.76388.99
2017-03-0811:00391.38391.41388.71389.31
2017-03-0810:30389.72391.95389.50391.38
2017-03-0810:00392.20392.20389.64389.73
2017-03-0809:30393.50394.07391.57391.65
2017-03-0809:00399.19399.30393.15393.50
2017-03-0715:00395.68395.68394.80394.80
2017-03-0714:30394.23395.76394.23395.36
2017-03-0714:00396.82396.82394.23394.23
2017-03-0713:30397.33397.33395.86396.82
2017-03-0713:00397.06397.95396.41397.33
2017-03-0712:30397.98397.98396.13397.06
2017-03-0712:00
2017-03-0711:30398.19398.23398.19398.23
2017-03-0711:00397.11399.09397.10398.58
2017-03-0710:30396.85397.67396.19397.67
2017-03-0710:00397.64398.01396.46396.85
2017-03-0709:30397.38398.87396.45397.64
2017-03-0709:00391.60397.45391.43396.82
2017-03-0615:00389.62389.62389.52389.52
2017-03-0614:30388.66390.67388.66390.44
2017-03-0614:00388.84389.48387.70389.48
2017-03-0613:30388.90389.46387.70388.58
2017-03-0613:00389.37389.67388.11388.55
2017-03-0612:30388.95389.64388.62389.37
2017-03-0612:00
2017-03-0611:30389.49389.49389.43389.43
2017-03-0611:00390.30390.30389.04389.45
2017-03-0610:30388.62390.30388.62390.30
2017-03-0610:00388.49389.30387.96388.62
2017-03-0609:30389.22390.65388.49388.49
2017-03-0609:00389.76392.05388.66389.22
2017-03-0315:00390.89390.89390.30390.30
2017-03-0314:30389.96391.47389.09390.54
2017-03-0314:00390.32391.60389.61389.71
2017-03-0313:30390.15390.93389.37389.75
2017-03-0313:00391.35391.91389.73390.15
2017-03-0312:30391.97392.25390.68391.35
2017-03-0312:00
2017-03-0311:30392.85392.85392.85392.85
2017-03-0311:00391.38393.20391.20392.28
2017-03-0310:30390.63391.90390.01391.38
2017-03-0310:00390.74391.09389.78390.63
2017-03-0309:30391.17391.94390.71390.77
2017-03-0309:00390.51392.63389.04391.18
2017-03-0215:00387.10387.11387.10387.11
2017-03-0214:30388.52389.08387.06387.65
2017-03-0214:00388.77390.00388.42388.42
2017-03-0213:30389.66389.70388.17388.80
2017-03-0213:00388.54390.27388.25389.66
2017-03-0212:30389.14389.92388.26388.54
2017-03-0212:00
2017-03-0211:30389.06389.12389.06389.12
2017-03-0211:00390.25390.61389.04389.06
2017-03-0210:30390.72391.66390.25390.25
2017-03-0210:00390.08392.38389.39390.72
2017-03-0209:30390.57391.89389.48389.73
2017-03-0209:00389.08392.00388.47390.57
2017-03-0115:00383.95383.95383.15383.15
2017-03-0114:30384.08384.65383.09383.95
2017-03-0114:00383.74384.94383.46384.65
2017-03-0113:30379.55384.01379.55383.74
2017-03-0113:00379.98380.54379.03379.55
2017-03-0112:30378.71380.99378.71379.98
2017-03-0112:00
2017-03-0111:30377.01377.13377.01377.13
2017-03-0111:00377.44378.08375.92377.01
2017-03-0110:30379.73379.98377.12377.44
2017-03-0110:00380.15380.66379.31380.02
2017-03-0109:30381.81382.48380.72380.72
2017-03-0109:00383.37383.77380.90382.38
2017-02-2815:00381.66381.66380.47380.47
2017-02-2814:30381.79382.20380.45380.81
2017-02-2814:00382.12382.57381.02381.57
2017-02-2813:30382.29382.64381.30382.12
2017-02-2813:00383.27383.33381.73382.29
2017-02-2812:30381.41383.34380.59383.27
2017-02-2812:00
2017-02-2811:30380.83380.95380.83380.95
2017-02-2811:00380.05381.21379.76380.83
2017-02-2810:30380.74381.07379.77380.05
2017-02-2810:00378.26380.77377.91380.17
2017-02-2809:30379.60380.51377.94378.26
2017-02-2809:00376.13380.03376.13379.60
2017-02-2715:00373.80373.80373.58373.58
2017-02-2714:30374.97375.35372.82373.17
2017-02-2714:00374.69375.92374.68374.97
2017-02-2713:30376.26376.30374.69374.69
2017-02-2713:00376.07376.92375.34376.26
2017-02-2712:30375.63377.80375.06376.07
2017-02-2712:00
2017-02-2711:30373.58374.24373.58374.24
2017-02-2711:00373.23373.86372.57373.58
2017-02-2710:30371.27373.26370.66373.26
2017-02-2710:00371.32372.50370.53371.27
2017-02-2709:30373.81373.93370.26372.23
2017-02-2709:00376.62377.90373.41373.81
2017-02-2415:00379.83379.83379.62379.62
2017-02-2414:30380.16380.47378.45379.55
2017-02-2414:00380.16381.32379.85380.77
2017-02-2413:30382.17382.52380.16380.16
2017-02-2413:00383.31383.31380.93382.52
2017-02-2412:30383.35384.76383.07383.32
2017-02-2412:00
2017-02-2411:30383.84383.84382.92382.92
2017-02-2411:00383.23383.86382.67383.27
2017-02-2410:30383.73384.34382.08383.23
2017-02-2410:00384.84384.96382.54383.73
2017-02-2409:30383.49385.15383.22384.84
2017-02-2409:00383.74386.26382.62383.49
2017-02-2315:00385.66385.66385.42385.42
2017-02-2314:30383.70385.98383.35385.95
2017-02-2314:00384.99385.53383.36383.70
2017-02-2313:30386.47386.51384.98384.98
2017-02-2313:00385.23386.82384.88386.26
2017-02-2312:30385.66385.95384.46385.23
2017-02-2312:00
2017-02-2311:30384.42384.42384.20384.20
2017-02-2311:00383.87384.87382.83383.85
2017-02-2310:30384.32384.89382.96384.44
2017-02-2310:00385.82385.86383.34384.89
2017-02-2309:30388.74389.36385.33385.82
2017-02-2309:00384.14389.96383.42388.74
2017-02-2215:00385.39385.39384.83384.83
2017-02-2214:30384.76386.07384.18384.78
2017-02-2214:00383.74385.38383.69385.11
2017-02-2213:30384.78384.84383.33384.28
2017-02-2213:00385.43386.04384.15384.78
2017-02-2212:30383.02385.77382.45385.08
2017-02-2212:00
2017-02-2211:30383.62383.62383.36383.36
2017-02-2211:00380.79383.00380.26382.83
2017-02-2210:30380.80381.37380.38380.79
2017-02-2210:00379.09381.94378.75380.80
2017-02-2209:30378.54380.59378.01379.09
2017-02-2209:00377.33379.17376.59378.54
2017-02-2115:00376.28376.84376.28376.84
2017-02-2114:30375.93377.10375.35376.29
2017-02-2114:00376.84377.06375.80376.28
2017-02-2113:30376.15377.31375.58376.84
2017-02-2113:00375.97376.91375.59376.15
2017-02-2112:30376.92377.36375.91375.97
2017-02-2112:00
2017-02-2111:30375.60376.44375.60376.44
2017-02-2111:00375.67376.50375.07376.13
2017-02-2110:30375.85376.52374.75375.89
2017-02-2110:00374.20375.88373.56375.85
2017-02-2109:30373.03374.51372.12374.20
2017-02-2109:00376.87376.87373.03373.03
2017-02-2015:00373.57374.49373.57374.49
2017-02-2014:30373.11374.87372.50374.38
2017-02-2014:00372.94373.70372.16372.85
2017-02-2013:30372.95373.88372.12372.94
2017-02-2013:00372.71373.90372.70372.95
2017-02-2012:30370.52373.31370.52372.49
2017-02-2012:00
2017-02-2011:30369.31369.87369.31369.87
2017-02-2011:00369.55370.16368.89368.96
2017-02-2010:30369.91370.16368.99369.55
2017-02-2010:00370.14371.05369.31369.31
2017-02-2009:30369.52371.22369.34370.14
2017-02-2009:00371.33372.60368.48369.52
2017-02-1715:00372.03372.03371.96371.96
2017-02-1714:30372.56372.94371.06372.25
2017-02-1714:00372.44372.93371.27371.99
2017-02-1713:30373.01373.21371.56371.87
2017-02-1713:00372.21373.04371.68373.01
2017-02-1712:30373.68373.68372.14372.78
2017-02-1712:00
2017-02-1711:30373.71373.98373.71373.98
2017-02-1711:00373.76374.50372.79373.67
2017-02-1710:30375.07375.07373.76374.32
2017-02-1710:00373.87375.07373.87375.07
2017-02-1709:30372.80374.98372.42373.87
2017-02-1709:00370.82374.34370.82372.80
2017-02-1615:00373.51373.51373.22373.22
2017-02-1614:30372.75374.12371.56373.27
2017-02-1614:00372.81373.21371.96372.75
2017-02-1613:30371.61372.77370.79372.77
2017-02-1613:00370.95371.96370.38371.61
2017-02-1612:30370.30371.51369.46370.95
2017-02-1612:00
2017-02-1611:30369.87370.18369.87370.18
2017-02-1611:00369.33371.78369.33370.43
2017-02-1610:30370.02371.57368.14369.33
2017-02-1610:00371.01371.50369.99370.02
2017-02-1609:30369.03372.59368.68371.01
2017-02-1609:00371.83371.92367.56369.03

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