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 
2017-06-2315:00329.29329.29328.46328.46
2017-06-2314:30328.39328.69327.73328.66
2017-06-2314:00328.98329.23327.49327.82
2017-06-2313:30328.32329.31328.08328.63
2017-06-2313:00328.06329.23327.74328.92
2017-06-2312:30329.47329.68328.19328.97
2017-06-2312:00
2017-06-2311:30329.08329.08328.83328.83
2017-06-2311:00329.97329.97328.40329.08
2017-06-2310:30331.25331.85329.75329.97
2017-06-2310:00331.10332.25331.10331.25
2017-06-2309:30331.86331.89330.59331.10
2017-06-2309:00333.73334.24330.95331.30
2017-06-2215:00333.38333.38332.70332.70
2017-06-2214:30333.75334.17332.90333.97
2017-06-2214:00333.79334.35333.18333.75
2017-06-2213:30334.02334.14332.88333.79
2017-06-2213:00333.25334.02332.63334.02
2017-06-2212:30332.82334.10332.82333.25
2017-06-2212:00
2017-06-2211:30332.69333.35332.69333.35
2017-06-2211:00333.39334.39332.69333.60
2017-06-2210:30334.64334.64333.17333.39
2017-06-2210:00334.87334.87333.70334.64
2017-06-2209:30334.91334.95334.10334.87
2017-06-2209:00333.58335.47332.25334.91
2017-06-2115:00333.23333.23333.22333.22
2017-06-2114:30334.85335.13333.55333.55
2017-06-2114:00334.51335.45334.16334.85
2017-06-2113:30334.50335.09334.15334.51
2017-06-2113:00333.65334.72333.23334.50
2017-06-2112:30334.21334.21332.98333.65
2017-06-2112:00
2017-06-2111:30334.88334.92334.88334.92
2017-06-2111:00334.21334.95333.36334.88
2017-06-2110:30335.24335.31334.03334.18
2017-06-2110:00335.21335.27334.63335.24
2017-06-2109:30334.23335.54333.82335.21
2017-06-2109:00334.15336.08334.03334.80
2017-06-2015:00337.61337.61337.02337.02
2017-06-2014:30337.43338.61336.78337.30
2017-06-2014:00337.19337.99336.80337.43
2017-06-2013:30337.13337.73336.56337.19
2017-06-2013:00336.51337.68336.51337.13
2017-06-2012:30336.63337.71336.10336.51
2017-06-2012:00
2017-06-2011:30336.39336.48336.39336.48
2017-06-2011:00335.19337.05334.84336.74
2017-06-2010:30335.32336.12334.84334.84
2017-06-2010:00334.95335.81334.64335.32
2017-06-2009:30335.92336.24334.38334.95
2017-06-2009:00337.35337.35335.15335.92
2017-06-1915:00334.89334.89334.54334.54
2017-06-1914:30334.86335.68334.47335.42
2017-06-1914:00335.42335.69334.48335.42
2017-06-1913:30335.47335.74334.21335.42
2017-06-1913:00335.60336.16334.90334.90
2017-06-1912:30334.39336.20334.30335.60
2017-06-1912:00
2017-06-1911:30334.42335.20334.42335.20
2017-06-1911:00334.37335.29334.04334.64
2017-06-1910:30335.87336.23334.90335.28
2017-06-1910:00336.36336.81335.31335.87
2017-06-1909:30335.22336.54335.16335.80
2017-06-1909:00338.31338.31334.85335.25
2017-06-1615:00336.19336.57336.19336.57
2017-06-1614:30335.49336.94334.67336.90
2017-06-1614:00335.98336.89334.89335.49
2017-06-1613:30336.72337.28335.72336.89
2017-06-1613:00337.06338.26336.46336.72
2017-06-1612:30333.98337.72333.98337.27
2017-06-1612:00
2017-06-1611:30333.00333.10333.00333.10
2017-06-1611:00333.15333.46331.94332.44
2017-06-1610:30333.38333.64331.59333.15
2017-06-1610:00333.14334.06332.89333.45
2017-06-1609:30333.05334.06332.54333.71
2017-06-1609:00331.42333.97329.75333.05
2017-06-1515:00327.04327.94327.04327.94
2017-06-1514:30327.81328.39326.65327.64
2017-06-1514:00327.81327.81326.68327.46
2017-06-1513:30327.59327.84326.92327.55
2017-06-1513:00327.08327.84326.55327.59
2017-06-1512:30325.87327.14325.31327.08
2017-06-1512:00
2017-06-1511:30325.52326.13325.52326.13
2017-06-1511:00326.20326.20324.92325.52
2017-06-1510:30327.36327.42325.21326.20
2017-06-1510:00327.82328.17326.81327.36
2017-06-1509:30329.24329.80327.78327.82
2017-06-1509:00331.34331.34328.46329.24
2017-06-1415:00333.13333.13332.82332.82
2017-06-1414:30332.00333.80331.94333.13
2017-06-1414:00332.60332.85331.61332.00
2017-06-1413:30331.49332.83331.10332.60
2017-06-1413:00332.61332.61331.40331.49
2017-06-1412:30332.53332.65331.70331.70
2017-06-1412:00
2017-06-1411:30332.30332.56332.30332.56
2017-06-1411:00333.00334.16332.26332.30
2017-06-1410:30333.00333.94332.96333.00
2017-06-1410:00332.94333.35332.08333.00
2017-06-1409:30334.39334.41332.02332.94
2017-06-1409:00336.24336.24333.22334.39
2017-06-1315:00334.12334.68334.12334.68
2017-06-1314:30334.37335.28333.74334.69
2017-06-1314:00334.65335.28333.74334.37
2017-06-1313:30334.36335.03333.74334.65
2017-06-1313:00334.93335.02333.76334.36
2017-06-1312:30335.03335.31334.08334.93
2017-06-1312:00
2017-06-1311:30335.30335.30335.30335.30
2017-06-1311:00335.32336.24334.48334.73
2017-06-1310:30335.92336.83335.32335.32
2017-06-1310:00335.21337.78335.21336.74
2017-06-1309:30335.05336.03334.10335.21
2017-06-1309:00332.68335.45332.68335.05
2017-06-1215:00331.36331.36331.03331.03
2017-06-1214:30330.70331.32330.05331.05
2017-06-1214:00330.35331.27329.72330.70
2017-06-1213:30330.07331.24330.07330.35
2017-06-1213:00331.21331.56329.98330.33
2017-06-1212:30332.82333.38331.21331.21
2017-06-1212:00
2017-06-1211:30334.02334.94334.02334.94
2017-06-1211:00332.93334.66332.93334.34
2017-06-1210:30331.63333.72331.63333.49
2017-06-1210:00331.25332.20330.90332.19
2017-06-1209:30333.09333.65331.16331.25
2017-06-1209:00331.08334.78331.08333.09
2017-06-0915:00329.46329.46329.25329.25
2017-06-0914:30328.95329.81328.30329.81
2017-06-0914:00329.25329.48328.31328.95
2017-06-0913:30329.85330.03327.99329.25
2017-06-0913:00329.51330.20329.24329.85
2017-06-0912:30329.93330.82329.04329.51
2017-06-0912:00
2017-06-0911:30329.23329.28329.23329.28
2017-06-0911:00329.64330.40328.34328.67
2017-06-0910:30330.57330.57329.61329.64
2017-06-0910:00327.98331.17327.73330.57
2017-06-0909:30327.82328.90327.56327.98
2017-06-0909:00328.88330.06327.58327.82
2017-06-0815:00330.04330.04329.06329.06
2017-06-0814:30329.39330.05328.64330.00
2017-06-0814:00331.36331.36328.83329.39
2017-06-0813:30330.67331.36328.68331.36
2017-06-0813:00329.53331.02329.53330.67
2017-06-0812:30330.35330.70329.53329.53
2017-06-0812:00
2017-06-0811:30330.70330.70330.21330.21
2017-06-0811:00330.02330.73329.50330.73
2017-06-0810:30331.08331.34329.46330.37
2017-06-0810:00330.67331.31330.36331.05
2017-06-0809:30331.42331.96330.07330.11
2017-06-0809:00332.46332.99330.80331.42
2017-06-0715:00330.81330.81330.48330.48
2017-06-0714:30331.42331.98329.82330.60
2017-06-0714:00331.08332.00331.07331.42
2017-06-0713:30331.40332.04331.05331.65
2017-06-0713:00330.55332.06330.20331.40
2017-06-0712:30329.32331.15329.07330.29
2017-06-0712:00
2017-06-0711:30329.34329.81329.34329.81
2017-06-0711:00329.22329.84328.61328.99
2017-06-0710:30328.89329.80328.60329.22
2017-06-0710:00328.35329.87327.75328.89
2017-06-0709:30327.90328.93326.96328.35
2017-06-0709:00330.08330.62327.27327.90
2017-06-0615:00331.56331.56331.52331.52
2017-06-0614:30333.56333.56331.53331.91
2017-06-0614:00333.71333.97332.40333.56
2017-06-0613:30333.39334.56333.04333.71
2017-06-0613:00333.42333.98332.48333.39
2017-06-0612:30334.24335.39333.07333.42
2017-06-0612:00
2017-06-0611:30334.98335.34334.98335.34
2017-06-0611:00335.30336.31334.41335.33
2017-06-0610:30335.25336.16334.92335.30
2017-06-0610:00335.97336.54334.96335.25
2017-06-0609:30339.61339.61335.62335.97
2017-06-0609:00339.43339.98337.25339.36
2017-06-0515:00338.15338.15338.08338.08
2017-06-0514:30338.70339.40338.14338.98
2017-06-0514:00338.90339.81338.14338.70
2017-06-0513:30339.87340.18338.65339.46
2017-06-0513:00338.61340.11338.55339.87
2017-06-0512:30339.74341.29338.61338.61
2017-06-0512:00
2017-06-0511:30339.10339.71339.10339.71
2017-06-0511:00339.06339.45338.16339.10
2017-06-0510:30338.12339.36338.12339.06
2017-06-0510:00339.10340.11337.77337.77
2017-06-0509:30341.19341.99339.10339.10
2017-06-0509:00343.82344.66339.74340.62
2017-06-0215:00344.30344.31344.30344.31
2017-06-0214:30343.62345.12343.02344.31
2017-06-0214:00343.03344.23342.15343.97
2017-06-0213:30341.57343.39341.22343.38
2017-06-0213:00340.93342.42340.28342.14
2017-06-0212:30339.08341.89339.08341.49
2017-06-0212:00
2017-06-0211:30339.46339.58339.46339.58
2017-06-0211:00338.55339.83338.20339.81
2017-06-0210:30338.84339.40338.20338.76
2017-06-0210:00338.13339.71337.22339.40
2017-06-0209:30337.48338.13335.94338.13
2017-06-0209:00333.21338.39332.50336.92
2017-06-0115:00330.95330.95330.85330.85
2017-06-0114:30331.40331.84330.49331.21
2017-06-0114:00331.45331.80330.22331.40
2017-06-0113:30329.06331.78329.06330.89
2017-06-0113:00329.03329.97328.78329.06
2017-06-0112:30328.81329.93327.92329.33
2017-06-0112:00
2017-06-0111:30328.65328.99328.65328.99
2017-06-0111:00327.64328.40326.66328.08
2017-06-0110:30329.70330.08327.07327.64
2017-06-0110:00329.95330.24329.12329.70
2017-06-0109:30328.47329.98327.87329.95
2017-06-0109:00327.15328.73326.76328.47
2017-05-3115:00326.99327.56326.99327.56
2017-05-3114:30327.24327.83326.60326.64
2017-05-3114:00327.26327.58326.31326.89
2017-05-3113:30327.67328.20326.47327.26
2017-05-3113:00327.94328.33327.33327.98
2017-05-3112:30326.96328.55326.96328.29
2017-05-3112:00
2017-05-3111:30327.24328.17327.24328.17
2017-05-3111:00328.19328.79327.29328.15
2017-05-3110:30328.82328.82327.84328.19
2017-05-3110:00328.12328.82327.31328.82
2017-05-3109:30327.89328.45327.24327.56
2017-05-3109:00329.96330.57327.36327.89
2017-05-3015:00329.60329.98329.60329.98
2017-05-3014:30329.79330.10328.84329.71
2017-05-3014:00329.37329.82328.87329.26
2017-05-3013:30329.59329.94328.77329.34
2017-05-3013:00329.56330.22329.05329.59
2017-05-3012:30328.66330.16328.66329.56
2017-05-3012:00
2017-05-3011:30329.76329.78329.76329.78
2017-05-3011:00328.93329.55328.58328.94
2017-05-3010:30328.89329.77328.58329.49
2017-05-3010:00329.89329.89328.64329.15
2017-05-3009:30330.10330.13328.93329.89
2017-05-3009:00330.32331.11328.68330.10
2017-05-2915:00329.48329.48329.40329.40
2017-05-2914:30329.42329.82328.53329.68
2017-05-2914:00331.20331.20328.60329.77
2017-05-2913:30330.29331.46330.29331.20
2017-05-2913:00330.83331.46330.26330.29
2017-05-2912:30331.30331.87330.27331.18
2017-05-2912:00
2017-05-2911:30332.25332.25332.25332.25
2017-05-2911:00331.55332.81330.98331.90
2017-05-2910:30333.20334.11330.99331.55
2017-05-2910:00333.16334.11332.21333.20
2017-05-2909:30332.16333.57332.16333.16
2017-05-2909:00333.70334.61331.81332.16
2017-05-2615:00334.89334.89334.33334.33
2017-05-2614:30335.14335.72334.40335.24
2017-05-2614:00335.77335.77333.86335.14
2017-05-2613:30335.01335.82334.65335.21
2017-05-2613:00335.07335.86334.66335.01
2017-05-2612:30335.87336.42334.69335.07
2017-05-2612:00
2017-05-2611:30334.99336.15334.99336.15
2017-05-2611:00335.01336.18334.93334.99
2017-05-2610:30335.37335.61334.46335.26
2017-05-2610:00335.43335.80334.91335.63
2017-05-2609:30335.19336.10334.90335.43
2017-05-2609:00337.39337.46335.19335.19
2017-05-2515:00337.59337.74337.59337.74
2017-05-2514:30337.53339.09337.53338.41
2017-05-2514:00338.32338.70337.50338.45
2017-05-2513:30337.20339.03337.20338.32
2017-05-2513:00337.56338.12336.95337.55
2017-05-2512:30337.30338.46336.94337.56
2017-05-2512:00
2017-05-2511:30337.50337.50336.89336.89
2017-05-2511:00336.88337.50335.96337.25
2017-05-2510:30336.21337.83336.03336.88
2017-05-2510:00336.28336.30334.99335.99
2017-05-2509:30335.45337.50335.12336.28
2017-05-2509:00332.72335.71332.15334.89
2017-05-2415:00333.92333.92333.89333.89
2017-05-2414:30332.77333.84332.65333.32
2017-05-2414:00333.36333.93332.73333.12
2017-05-2413:30334.51334.77333.01333.36
2017-05-2413:00334.23335.16333.96334.55
2017-05-2412:30333.52336.30333.52334.48
2017-05-2412:00
2017-05-2411:30333.42333.66333.42333.66
2017-05-2411:00333.71334.06332.79333.07
2017-05-2410:30332.90334.07332.90333.71
2017-05-2410:00333.53334.09332.89332.90
2017-05-2409:30332.16333.74330.99333.18
2017-05-2409:00331.45332.51329.95332.41
2017-05-2315:00329.61329.61329.02329.02
2017-05-2314:30329.18330.25328.73329.01
2017-05-2314:00330.13330.39329.18329.18
2017-05-2313:30329.23330.39328.88329.78
2017-05-2313:00329.46329.79328.57329.23
2017-05-2312:30328.55329.71328.29329.71
2017-05-2312:00
2017-05-2311:30328.58329.52328.58329.52
2017-05-2311:00328.52329.14327.90328.58
2017-05-2310:30328.51329.46328.25329.08
2017-05-2310:00329.47329.47328.51329.42
2017-05-2309:30328.63329.47327.50329.47
2017-05-2309:00331.94331.94327.81328.63
2017-05-2215:00332.22332.31332.22332.31
2017-05-2214:30332.88332.98331.76332.60
2017-05-2214:00332.81333.20332.07332.88
2017-05-2213:30332.88333.45332.24332.81
2017-05-2213:00332.63333.44331.72332.88
2017-05-2212:30331.64332.63331.42332.63
2017-05-2212:00
2017-05-2211:30331.45332.01331.45332.01
2017-05-2211:00331.38332.33330.78331.80
2017-05-2210:30331.71332.56331.03331.38
2017-05-2210:00332.89332.92330.77331.71
2017-05-2209:30333.55333.55331.71332.89
2017-05-2209:00335.83335.84332.39333.55

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