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 
2017-02-2215:00385.39385.39384.83384.83
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
2017-02-1515:00373.21373.21372.64372.64
2017-02-1514:30373.99374.56372.67372.90
2017-02-1514:00374.16374.56373.27373.64
2017-02-1513:30373.89374.51373.31374.51
2017-02-1513:00375.04375.04373.30373.89
2017-02-1512:30374.52375.63373.84375.29
2017-02-1512:00
2017-02-1511:30373.57374.16373.57374.16
2017-02-1511:00372.90374.77372.90373.57
2017-02-1510:30374.25374.60372.67372.90
2017-02-1510:00373.76374.50373.32374.25
2017-02-1509:30373.47373.90372.07373.41
2017-02-1509:00372.36374.71371.99372.91
2017-02-1415:00368.05368.31368.05368.31
2017-02-1414:30370.94371.86367.42367.70
2017-02-1414:00371.47371.86370.22370.94
2017-02-1413:30371.29372.13370.90371.47
2017-02-1413:00370.56372.35370.55371.29
2017-02-1412:30370.73371.68370.48370.56
2017-02-1412:00
2017-02-1411:30370.87371.22370.87371.22
2017-02-1411:00371.36371.90370.62371.22
2017-02-1410:30369.56371.39369.18371.36
2017-02-1410:00371.49371.75368.92369.56
2017-02-1409:30371.15372.40370.07371.49
2017-02-1409:00372.06372.40370.20371.15
2017-02-1315:00369.05369.42369.05369.42
2017-02-1314:30369.38369.43368.17369.43
2017-02-1314:00369.54370.17368.40369.38
2017-02-1313:30369.31369.85368.37369.54
2017-02-1313:00368.36369.37367.79369.31
2017-02-1312:30367.87369.05367.78368.61
2017-02-1312:00
2017-02-1311:30367.57367.57367.57367.57
2017-02-1311:00366.87367.92366.84367.57
2017-02-1310:30366.25368.76366.25367.22
2017-02-1310:00367.70368.94366.25366.25
2017-02-1309:30367.36368.72366.60368.05
2017-02-1309:00368.53368.56365.81367.36
2017-02-1015:00364.66364.66363.94363.94
2017-02-1014:30364.11365.13363.48364.73
2017-02-1014:00364.13364.46362.61364.46
2017-02-1013:30363.79364.60363.08363.57
2017-02-1013:00363.32364.60362.97363.44
2017-02-1012:30362.85363.93362.58363.32
2017-02-1012:00
2017-02-1011:30362.48362.87362.48362.87
2017-02-1011:00362.10363.39361.64363.05
2017-02-1010:30362.01362.87361.70362.45
2017-02-1010:00361.04363.17361.04362.26
2017-02-1009:30361.16362.42360.66361.85
2017-02-1009:00360.44362.33358.82361.16
2017-02-0915:00352.93352.99352.93352.99
2017-02-0914:30353.04353.63352.05353.22
2017-02-0914:00352.51353.67352.51353.60
2017-02-0913:30353.75354.32352.51352.51
2017-02-0913:00353.15354.32353.15353.75
2017-02-0912:30352.87354.39352.87353.15
2017-02-0912:00
2017-02-0911:30352.67353.49352.67353.49
2017-02-0911:00353.20354.12352.67352.67
2017-02-0910:30352.74353.77352.17353.20
2017-02-0910:00352.40353.37351.84352.17
2017-02-0909:30351.78352.67351.78352.38
2017-02-0909:00353.10353.67351.43351.78
2017-02-0815:00355.55355.58355.55355.58
2017-02-0814:30353.65355.57353.06355.30
2017-02-0814:00353.44354.25353.07353.65
2017-02-0813:30353.40354.34353.12353.44
2017-02-0813:00354.32354.63353.39353.39
2017-02-0812:30353.67355.32353.67354.32
2017-02-0812:00
2017-02-0811:30352.76353.31352.76353.31
2017-02-0811:00353.95353.98352.99353.36
2017-02-0810:30353.39354.55353.36353.95
2017-02-0810:00355.32355.32352.83353.39
2017-02-0809:30356.13356.45354.78355.32
2017-02-0809:00354.12356.13353.63355.78
2017-02-0715:00352.99352.99352.64352.64
2017-02-0714:30354.51354.53352.68353.21
2017-02-0714:00353.42354.59353.35354.51
2017-02-0713:30354.56354.59353.38353.42
2017-02-0713:00353.95354.56353.33354.31
2017-02-0712:30353.37355.50353.37353.95
2017-02-0712:00
2017-02-0711:30353.08353.70353.08353.70
2017-02-0711:00354.05354.61353.08353.08
2017-02-0710:30353.05354.96352.09354.05
2017-02-0710:00354.85355.49352.70353.05
2017-02-0709:30354.24355.55352.94354.85
2017-02-0709:00352.39355.83351.82353.68
2017-02-0615:00354.90354.90354.33354.33
2017-02-0614:30354.56355.73354.31354.96
2017-02-0614:00353.31355.48353.31354.56
2017-02-0613:30353.23354.14352.93353.31
2017-02-0613:00353.75354.11352.34353.23
2017-02-0612:30354.53354.86352.37353.75
2017-02-0612:00
2017-02-0611:30354.82354.82354.78354.78
2017-02-0611:00352.47355.39352.47355.39
2017-02-0610:30352.73353.93352.20353.03
2017-02-0610:00352.82353.37351.29352.73
2017-02-0609:30352.92353.50351.41352.82
2017-02-0609:00354.98355.32352.15352.93
2017-02-0315:00352.24352.24351.06351.06
2017-02-0314:30351.91352.50351.00351.68
2017-02-0314:00349.80351.65349.50351.65
2017-02-0313:30350.99351.55349.45349.80
2017-02-0313:00350.93352.12350.93350.99
2017-02-0312:30349.43352.75349.43350.89
2017-02-0312:00
2017-02-0311:30348.85348.85348.81348.81
2017-02-0311:00353.68353.81348.85348.85
2017-02-0310:30354.87354.88353.54354.25
2017-02-0310:00353.66356.28353.42354.87
2017-02-0309:30356.29356.57353.66353.69
2017-02-0309:00355.02357.73354.38356.29
2017-02-0215:00352.37352.37351.80351.80
2017-02-0214:30352.85353.67350.63351.36
2017-02-0214:00352.89353.32352.11353.32
2017-02-0213:30353.06353.39351.64352.63
2017-02-0213:00355.79355.79351.90353.41
2017-02-0212:30356.80356.80354.34355.86
2017-02-0212:00
2017-02-0211:30356.87357.40356.87357.40
2017-02-0211:00357.50358.32356.97357.22
2017-02-0210:30357.59358.54355.81357.50
2017-02-0210:00358.19358.32356.81358.15
2017-02-0209:30356.45358.54356.45358.54
2017-02-0209:00364.26364.99356.45357.01
2017-02-0115:00362.51362.51361.91361.91
2017-02-0114:30360.93362.67360.89362.27
2017-02-0114:00361.17362.10360.86361.84
2017-02-0113:30360.96362.08360.35361.17
2017-02-0113:00360.28361.55360.00360.96
2017-02-0112:30359.72361.30359.19360.84
2017-02-0112:00
2017-02-0111:30358.90358.90358.51358.51
2017-02-0111:00360.51360.80358.47358.90
2017-02-0110:30359.37360.55358.75359.98
2017-02-0110:00359.21361.49359.21359.37
2017-02-0109:30359.41360.45358.16359.78
2017-02-0109:00356.04359.66354.96359.41
2017-01-3115:00360.98361.37360.98361.37
2017-01-3114:30359.36362.17359.07361.90
2017-01-3114:00361.01361.85358.76359.11
2017-01-3113:30359.93361.39359.45360.47
2017-01-3113:00359.02360.65358.43359.58
2017-01-3112:30361.24361.24354.75359.02
2017-01-3112:00
2017-01-3111:30360.16360.16359.81359.81
2017-01-3111:00362.16362.76360.03360.16
2017-01-3110:30361.34362.28360.87361.60
2017-01-3110:00361.58363.86361.02361.44
2017-01-3109:30363.11363.33360.84360.99
2017-01-3109:00362.75364.54362.19363.11
2017-01-3015:00370.10370.10369.65369.65
2017-01-3014:30370.47371.08368.28370.34
2017-01-3014:00370.80371.36369.86370.25
2017-01-3013:30370.00371.36369.45371.36
2017-01-3013:00370.33370.93369.41370.00
2017-01-3012:30370.57370.93369.70370.33
2017-01-3012:00
2017-01-3011:30371.27371.27370.35370.35
2017-01-3011:00371.71372.32370.45370.70
2017-01-3010:30369.87372.44369.53372.06
2017-01-3010:00370.54370.87369.20369.87
2017-01-3009:30370.21371.13369.63369.98
2017-01-3009:00369.03372.65368.08370.56
2017-01-2715:00368.14368.27368.14368.27
2017-01-2714:30367.90368.57367.29367.58
2017-01-2714:00367.84368.62366.69367.94
2017-01-2713:30368.39368.70367.49367.52
2017-01-2713:00368.71368.72367.51368.41
2017-01-2712:30370.05370.40367.58368.15
2017-01-2712:00
2017-01-2711:30369.41369.51369.41369.51
2017-01-2711:00369.47370.07368.55369.76
2017-01-2710:30368.89369.47367.28369.47
2017-01-2710:00369.73369.80368.49369.24
2017-01-2709:30369.45369.75368.27369.48
2017-01-2709:00373.51373.51368.92369.48
2017-01-2615:00371.58372.17371.58372.17
2017-01-2614:30373.11373.78371.64371.93
2017-01-2614:00372.95373.74371.78373.36
2017-01-2613:30372.38373.28371.79372.60
2017-01-2613:00371.06372.95370.53372.95
2017-01-2612:30370.72371.73369.56371.66
2017-01-2612:00
2017-01-2611:30370.17370.17369.82369.82
2017-01-2611:00370.09370.48369.23369.82
2017-01-2610:30369.43370.13368.87370.09
2017-01-2610:00369.17370.05368.60369.43
2017-01-2609:30369.43370.72368.53368.60
2017-01-2609:00367.94370.35367.28370.34
2017-01-2515:00362.43362.77362.43362.77
2017-01-2514:30363.07363.67362.38362.43
2017-01-2514:00363.14364.07362.71363.07
2017-01-2513:30363.33364.28362.76363.14
2017-01-2513:00362.83363.36362.16363.33
2017-01-2512:30363.60364.26362.26362.83
2017-01-2512:00
2017-01-2511:30363.33364.21363.33364.21
2017-01-2511:00365.07365.07362.76363.68
2017-01-2510:30364.80365.40364.16365.07
2017-01-2510:00364.87366.04364.21364.80
2017-01-2509:30367.52367.88364.87364.87
2017-01-2509:00368.44370.37366.30367.52
2017-01-2415:00362.85362.85361.68361.68
2017-01-2414:30362.06363.08361.50362.81
2017-01-2414:00362.85362.92360.75361.50
2017-01-2413:30364.65365.00362.29363.20
2017-01-2413:00362.99365.49362.95365.00
2017-01-2412:30361.72364.19360.94363.55
2017-01-2412:00
2017-01-2411:30363.09363.09362.52362.52
2017-01-2411:00362.63362.74361.53362.74
2017-01-2410:30362.51363.12361.95362.63
2017-01-2410:00360.67362.81360.29362.51
2017-01-2409:30360.40361.88359.47360.67
2017-01-2409:00357.33362.08357.00360.40
2017-01-2315:00359.94359.94359.09359.09
2017-01-2314:30362.32362.54359.07359.98
2017-01-2314:00362.14362.32360.64362.32
2017-01-2313:30360.59361.36359.71361.33
2017-01-2313:00360.42360.70359.62360.59
2017-01-2312:30360.01360.73359.62359.81
2017-01-2312:00
2017-01-2311:30359.83359.83359.83359.83
2017-01-2311:00361.32361.88359.73359.83
2017-01-2310:30361.50362.20360.59361.32
2017-01-2310:00362.42363.78361.25361.50
2017-01-2309:30361.56363.09359.71362.42
2017-01-2309:00362.26362.26358.06361.56
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

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