業種別株価指数 空運業 30分足 時系列データ

業種別株価指数 空運業
 
 
始値 
高値 
安値 
終値 
2017-02-2215:00285.50285.50285.50285.50
2017-02-2214:30285.13285.34284.84285.26
2017-02-2214:00285.01285.21284.64285.13
2017-02-2213:30284.40285.01284.36285.01
2017-02-2213:00284.44284.60284.40284.40
2017-02-2212:30284.23284.52284.11284.44
2017-02-2212:00
2017-02-2211:30284.23284.23284.23284.23
2017-02-2211:00284.23284.60284.11284.23
2017-02-2210:30285.10285.18284.15284.15
2017-02-2210:00284.97285.34284.93285.10
2017-02-2209:30284.69285.30284.65284.97
2017-02-2209:00285.81285.81284.40284.65
2017-02-2115:00285.08285.11285.08285.11
2017-02-2114:30285.04285.33284.91285.04
2017-02-2114:00285.03285.20284.91285.04
2017-02-2113:30285.40285.52285.03285.03
2017-02-2113:00285.32285.56285.32285.48
2017-02-2112:30284.75285.49284.75285.32
2017-02-2112:00
2017-02-2111:30284.30284.35284.30284.35
2017-02-2111:00284.79284.95284.22284.22
2017-02-2110:30284.72284.99284.47284.87
2017-02-2110:00284.38285.05284.18284.72
2017-02-2109:30284.43284.59284.10284.38
2017-02-2109:00283.25284.43283.04284.43
2017-02-2015:00283.98283.98283.85283.85
2017-02-2014:30283.94284.31283.90284.02
2017-02-2014:00284.35284.47283.94283.94
2017-02-2013:30284.60284.88284.26284.35
2017-02-2013:00284.76284.96284.48284.60
2017-02-2012:30283.79284.80283.58284.76
2017-02-2012:00
2017-02-2011:30283.21283.29283.21283.29
2017-02-2011:00282.97283.30282.84283.17
2017-02-2010:30283.55283.63282.89283.01
2017-02-2010:00283.84283.96283.26283.55
2017-02-2009:30284.04284.29283.80283.84
2017-02-2009:00282.49284.49282.29284.04
2017-02-1715:00281.55281.55281.46281.46
2017-02-1714:30281.71281.84281.42281.59
2017-02-1714:00281.43281.76281.22281.76
2017-02-1713:30280.98281.63280.98281.43
2017-02-1713:00281.10281.31280.86280.98
2017-02-1712:30281.35281.39280.78281.10
2017-02-1712:00
2017-02-1711:30281.76281.76281.76281.76
2017-02-1711:00281.76281.97281.56281.68
2017-02-1710:30281.89282.01281.35281.76
2017-02-1710:00281.72281.97281.36281.97
2017-02-1709:30281.24281.89280.79281.64
2017-02-1709:00283.46283.87281.24281.32
2017-02-1615:00280.61280.61280.53280.53
2017-02-1614:30281.03281.03280.00280.65
2017-02-1614:00279.42281.94279.42280.99
2017-02-1613:30279.81280.19278.82279.46
2017-02-1613:00273.78281.35272.93279.77
2017-02-1612:30276.71278.82272.29274.03
2017-02-1612:00
2017-02-1611:30279.73279.90279.73279.90
2017-02-1611:00281.22281.51279.07279.81
2017-02-1610:30281.71282.28280.48281.22
2017-02-1610:00283.90283.95279.24281.63
2017-02-1609:30282.79284.11282.59283.95
2017-02-1609:00282.70283.82282.58282.75
2017-02-1515:00282.14282.14282.10282.10
2017-02-1514:30282.22282.46281.94282.34
2017-02-1514:00282.46282.51282.10282.18
2017-02-1513:30282.22282.51282.10282.46
2017-02-1513:00282.18282.26281.98282.22
2017-02-1512:30282.38282.38281.85282.14
2017-02-1512:00
2017-02-1511:30282.34282.34282.34282.34
2017-02-1511:00282.60282.84282.35282.39
2017-02-1510:30282.98283.01282.56282.60
2017-02-1510:00282.86283.02282.48282.90
2017-02-1509:30282.50283.28282.46282.86
2017-02-1509:00282.48283.65282.01282.50
2017-02-1415:00282.01282.01281.88281.88
2017-02-1414:30282.86282.86281.81281.92
2017-02-1414:00282.53282.99282.36282.86
2017-02-1413:30282.32282.65282.32282.57
2017-02-1413:00282.16282.45281.88282.32
2017-02-1412:30283.06283.06282.16282.16
2017-02-1412:00
2017-02-1411:30282.77282.82282.77282.82
2017-02-1411:00282.90283.01282.69282.69
2017-02-1410:30282.69283.35282.61282.85
2017-02-1410:00282.57282.74282.16282.74
2017-02-1409:30282.53283.02282.29282.57
2017-02-1409:00284.45284.57282.57282.57
2017-02-1315:00281.92281.96281.92281.96
2017-02-1314:30282.34282.34281.51281.96
2017-02-1314:00282.50282.87282.34282.34
2017-02-1313:30283.27283.35282.26282.46
2017-02-1313:00283.06283.23282.82283.23
2017-02-1312:30282.91283.47282.91282.98
2017-02-1312:00
2017-02-1311:30282.91282.91282.87282.87
2017-02-1311:00282.71283.15282.67282.87
2017-02-1310:30281.69282.91281.69282.67
2017-02-1310:00281.69282.26281.56281.77
2017-02-1309:30281.28282.35281.24281.69
2017-02-1309:00281.99282.27280.48281.20
2017-02-1015:00280.29280.29280.17280.17
2017-02-1014:30280.09280.53280.00280.37
2017-02-1014:00280.58280.66279.88280.09
2017-02-1013:30280.44280.66280.36280.66
2017-02-1013:00280.93280.93280.36280.44
2017-02-1012:30281.62281.66280.80280.88
2017-02-1012:00
2017-02-1011:30281.01281.09281.01281.09
2017-02-1011:00280.89281.01280.64280.85
2017-02-1010:30280.45281.05280.41280.93
2017-02-1010:00280.27280.61279.96280.45
2017-02-1009:30279.77280.60279.73280.31
2017-02-1009:00279.24280.06278.75279.77
2017-02-0915:00277.04277.08277.04277.08
2017-02-0914:30277.37277.49276.62276.99
2017-02-0914:00276.92277.45276.80277.37
2017-02-0913:30276.68276.92276.59276.88
2017-02-0913:00276.75276.96276.59276.68
2017-02-0912:30276.98277.42276.75276.80
2017-02-0912:00
2017-02-0911:30277.11277.15277.11277.15
2017-02-0911:00276.49277.11276.45277.07
2017-02-0910:30276.15276.57276.12276.49
2017-02-0910:00276.08276.41275.90276.07
2017-02-0909:30276.17276.95275.92276.08
2017-02-0909:00278.68278.97275.01276.04
2017-02-0815:00281.38281.38281.34281.34
2017-02-0814:30281.06281.26280.36281.26
2017-02-0814:00281.15281.35281.02281.06
2017-02-0813:30280.78281.46280.74281.19
2017-02-0813:00280.41280.86280.41280.78
2017-02-0812:30280.17280.78280.13280.41
2017-02-0812:00
2017-02-0811:30279.72279.72279.68279.68
2017-02-0811:00280.77280.94279.92279.92
2017-02-0810:30281.02281.51280.78280.78
2017-02-0810:00281.71281.92280.98281.02
2017-02-0809:30281.72282.33281.63281.71
2017-02-0809:00281.41282.71281.33281.52
2017-02-0715:00280.74280.74280.61280.61
2017-02-0714:30281.03281.11280.58280.74
2017-02-0714:00281.65281.65280.63281.07
2017-02-0713:30281.41281.81281.37281.56
2017-02-0713:00281.04281.53280.96281.41
2017-02-0712:30281.24281.24280.63281.00
2017-02-0712:00
2017-02-0711:30281.12281.12281.12281.12
2017-02-0711:00281.04281.17280.80281.08
2017-02-0710:30280.56281.21280.52281.04
2017-02-0710:00279.71280.56279.59280.56
2017-02-0709:30280.21280.25279.54279.67
2017-02-0709:00279.38280.33279.38280.17
2017-02-0615:00278.73278.73278.61278.61
2017-02-0614:30278.66278.83278.45278.77
2017-02-0614:00278.57278.82278.49278.66
2017-02-0613:30278.28278.57278.11278.53
2017-02-0613:00278.12278.40277.83278.28
2017-02-0612:30278.53278.53277.91278.12
2017-02-0612:00
2017-02-0611:30278.57278.57278.45278.45
2017-02-0611:00278.25278.81277.99278.69
2017-02-0610:30278.05278.37277.97278.21
2017-02-0610:00278.15278.43277.93278.05
2017-02-0609:30279.17279.46278.03278.03
2017-02-0609:00279.61279.61278.77279.17
2017-02-0315:00277.97278.01277.97278.01
2017-02-0314:30278.57278.94278.01278.05
2017-02-0314:00278.27278.65277.87278.57
2017-02-0313:30278.87278.87278.23278.31
2017-02-0313:00279.08279.36278.51278.91
2017-02-0312:30278.14279.86278.14279.00
2017-02-0312:00
2017-02-0311:30278.42278.42278.30278.30
2017-02-0311:00280.30280.30278.26278.46
2017-02-0310:30281.14281.31280.30280.34
2017-02-0310:00281.18281.55280.44281.18
2017-02-0309:30282.32282.72281.26281.26
2017-02-0309:00283.49283.66282.20282.32
2017-02-0215:00285.64285.64285.52285.52
2017-02-0214:30285.97286.01285.19285.40
2017-02-0214:00286.05286.18285.61285.97
2017-02-0213:30286.17286.17285.81285.97
2017-02-0213:00286.63287.03286.09286.21
2017-02-0212:30286.95286.99286.42286.71
2017-02-0212:00
2017-02-0211:30287.24287.24287.19287.19
2017-02-0211:00287.28287.28286.59287.24
2017-02-0210:30286.72287.56286.67287.23
2017-02-0210:00286.64287.20286.39286.68
2017-02-0209:30287.40287.40286.30286.68
2017-02-0209:00289.69289.69286.66287.40
2017-02-0115:00288.31288.31288.23288.23
2017-02-0114:30287.81288.23287.60288.23
2017-02-0114:00287.93288.10287.52287.81
2017-02-0113:30287.15288.18287.15287.93
2017-02-0113:00286.62287.19286.41287.19
2017-02-0112:30285.55286.54285.35286.54
2017-02-0112:00
2017-02-0111:30285.23285.23285.14285.14
2017-02-0111:00285.02285.22284.74285.22
2017-02-0110:30284.58285.26284.09285.06
2017-02-0110:00285.42285.42284.53284.53
2017-02-0109:30285.78285.91284.81285.42
2017-02-0109:00284.11286.35284.10285.78
2017-01-3115:00284.99284.99284.90284.90
2017-01-3114:30285.35285.79285.15285.15
2017-01-3114:00285.72285.84285.31285.35
2017-01-3113:30285.46285.88285.38285.80
2017-01-3113:00284.48285.46284.35285.46
2017-01-3112:30284.97285.47284.28284.52
2017-01-3112:00
2017-01-3111:30285.51285.51285.47285.47
2017-01-3111:00285.96285.96285.43285.63
2017-01-3110:30286.32286.44285.84285.96
2017-01-3110:00285.95286.73285.95286.36
2017-01-3109:30285.83286.60285.54285.91
2017-01-3109:00284.51286.15283.77285.83
2017-01-3015:00288.72288.76288.72288.76
2017-01-3014:30288.11289.00287.91288.72
2017-01-3014:00288.96289.16288.03288.03
2017-01-3013:30289.00289.28288.92288.92
2017-01-3013:00289.07289.28288.95289.00
2017-01-3012:30289.05289.28288.62289.07
2017-01-3012:00
2017-01-3011:30289.50289.50289.46289.46
2017-01-3011:00289.24289.93289.24289.50
2017-01-3010:30289.97290.01289.08289.24
2017-01-3010:00291.11291.11289.93289.97
2017-01-3009:30289.47291.69289.43291.11
2017-01-3009:00292.18292.26289.13289.51
2017-01-2715:00289.79289.83289.79289.83
2017-01-2714:30288.31290.07288.27289.58
2017-01-2714:00289.53289.58288.23288.27
2017-01-2713:30289.21289.66288.96289.57
2017-01-2713:00289.94289.94289.09289.17
2017-01-2712:30289.68290.47289.32289.90
2017-01-2712:00
2017-01-2711:30289.56289.64289.56289.64
2017-01-2711:00289.44289.60289.07289.56
2017-01-2710:30289.47289.60288.99289.44
2017-01-2710:00288.28289.76288.20289.43
2017-01-2709:30287.39288.61287.39288.28
2017-01-2709:00286.53288.24286.28287.31
2017-01-2615:00284.40284.40284.31284.31
2017-01-2614:30284.52284.81284.36284.52
2017-01-2614:00284.64284.76284.28284.52
2017-01-2613:30284.69285.14284.40284.64
2017-01-2613:00284.86285.06284.65284.73
2017-01-2612:30284.94285.23284.74284.90
2017-01-2612:00
2017-01-2611:30284.81284.81284.81284.81
2017-01-2611:00284.73285.26284.36284.81
2017-01-2610:30284.48285.02284.44284.69
2017-01-2610:00284.85284.98284.40284.48
2017-01-2609:30285.63285.88284.61284.89
2017-01-2609:00285.31285.51283.76285.51
2017-01-2515:00283.05283.05283.05283.05
2017-01-2514:30283.91283.95282.72283.01
2017-01-2514:00284.20284.44283.54283.91
2017-01-2513:30283.75284.41283.63284.20
2017-01-2513:00283.43283.79283.18283.79
2017-01-2512:30284.20284.32283.30283.43
2017-01-2512:00
2017-01-2511:30284.16284.20284.16284.20
2017-01-2511:00284.64284.73284.04284.12
2017-01-2510:30284.93285.05284.60284.64
2017-01-2510:00284.77285.46284.77284.93
2017-01-2509:30284.73285.14284.40284.77
2017-01-2509:00285.14285.91284.31284.85
2017-01-2415:00280.87280.87280.83280.83
2017-01-2414:30279.06280.95279.06280.95
2017-01-2414:00279.68279.68278.94279.06
2017-01-2413:30279.68280.05279.39279.68
2017-01-2413:00279.27279.76279.11279.68
2017-01-2412:30278.78279.92278.78279.36
2017-01-2412:00
2017-01-2411:30279.07279.19279.07279.19
2017-01-2411:00279.39279.72279.07279.07
2017-01-2410:30280.12280.45279.35279.35
2017-01-2410:00279.55280.37279.55280.17
2017-01-2409:30280.11280.44279.47279.59
2017-01-2409:00280.60281.05279.98280.11
2017-01-2315:00281.80281.80281.80281.80
2017-01-2314:30283.06283.18281.96282.09
2017-01-2314:00283.11283.19282.74282.94
2017-01-2313:30282.16283.03281.92283.03
2017-01-2313:00281.72282.16281.64282.16
2017-01-2312:30280.57281.80280.53281.72
2017-01-2312:00
2017-01-2311:30281.06281.06281.06281.06
2017-01-2311:00280.86280.98280.57280.86
2017-01-2310:30280.78281.39280.53280.86
2017-01-2310:00282.16282.16280.78280.78
2017-01-2309:30280.98282.33280.82282.08
2017-01-2309:00281.37282.22280.70281.02
2017-01-2015:00284.09284.09284.09284.09
2017-01-2014:30284.46284.66284.16284.16
2017-01-2014:00284.16285.14284.16284.54
2017-01-2013:30284.08284.32284.08284.16
2017-01-2013:00283.67284.16283.55284.08
2017-01-2012:30283.31283.76283.22283.63
2017-01-2012:00
2017-01-2011:30283.22283.22283.18283.18
2017-01-2011:00283.10283.39282.85283.22
2017-01-2010:30283.67283.67282.74283.18
2017-01-2010:00283.02283.75282.78283.67
2017-01-2009:30282.29283.07281.60283.07
2017-01-2009:00282.99283.35281.72282.21
2017-01-1915:00283.71283.71283.55283.55
2017-01-1914:30284.24284.45283.55283.68
2017-01-1914:00284.36284.57284.29284.33
2017-01-1913:30283.91284.32283.67284.28
2017-01-1913:00284.44284.48283.87283.91
2017-01-1912:30283.33284.56282.84284.52
2017-01-1912:00
2017-01-1911:30283.78283.78283.74283.74
2017-01-1911:00284.71284.71283.61283.70
2017-01-1910:30284.96285.08284.56284.75
2017-01-1910:00285.04285.12284.35284.96
2017-01-1909:30285.12285.45284.48285.13
2017-01-1909:00284.14286.13284.14285.12

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