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 
2017-01-2415:00280.87280.87280.83280.83
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
2017-01-1815:00279.99279.99279.95279.95
2017-01-1814:30279.50279.99279.22279.99
2017-01-1814:00277.26279.54277.26279.42
2017-01-1813:30277.99277.99277.14277.22
2017-01-1813:00277.91278.24277.75277.95
2017-01-1812:30276.90278.12276.33277.99
2017-01-1812:00
2017-01-1811:30277.18277.18277.14277.14
2017-01-1811:00276.40277.26276.32277.10
2017-01-1810:30276.85277.01276.20276.40
2017-01-1810:00276.65277.01276.20276.89
2017-01-1809:30278.25278.25276.61276.81
2017-01-1809:00278.79279.07277.85278.33
2017-01-1715:00279.69279.69279.65279.65
2017-01-1714:30279.69279.89279.07279.74
2017-01-1714:00280.06280.14279.56279.69
2017-01-1713:30281.32281.40279.81280.02
2017-01-1713:00281.23281.44280.79281.32
2017-01-1712:30280.02281.31280.01281.23
2017-01-1712:00
2017-01-1711:30279.41279.41279.37279.37
2017-01-1711:00280.52280.52279.34279.37
2017-01-1710:30281.98281.98280.35280.52
2017-01-1710:00280.94282.06280.87281.98
2017-01-1709:30279.54281.31279.16280.98
2017-01-1709:00279.97280.31278.66279.54
2017-01-1615:00281.44281.56281.44281.56
2017-01-1614:30281.60281.77281.36281.48
2017-01-1614:00282.28282.28281.47281.60
2017-01-1613:30282.32282.56282.16282.28
2017-01-1613:00281.75282.48281.75282.32
2017-01-1612:30280.97282.07280.77281.91
2017-01-1612:00
2017-01-1611:30280.81280.93280.81280.93
2017-01-1611:00280.66280.90280.41280.73
2017-01-1610:30280.94281.02280.41280.74
2017-01-1610:00281.95282.08280.61280.94
2017-01-1609:30281.02282.12280.98281.95
2017-01-1609:00283.09283.09280.74280.94
2017-01-1315:00280.42280.50280.42280.50
2017-01-1314:30280.17280.42280.09280.34
2017-01-1314:00280.34280.54280.17280.17
2017-01-1313:30280.46280.46280.14280.34
2017-01-1313:00280.10280.58280.10280.50
2017-01-1312:30279.64280.22279.60280.10
2017-01-1312:00
2017-01-1311:30279.56279.60279.56279.60
2017-01-1311:00279.27279.64279.07279.64
2017-01-1310:30278.87279.31278.87279.27
2017-01-1310:00278.91279.24278.46278.87
2017-01-1309:30279.04279.20278.59278.95
2017-01-1309:00279.07279.48278.58279.00
2017-01-1215:00278.29278.29278.25278.25
2017-01-1214:30278.93278.93278.08278.20
2017-01-1214:00278.19279.18278.19278.89
2017-01-1213:30277.95278.40277.79278.19
2017-01-1213:00277.51278.07277.39277.95
2017-01-1212:30278.40278.57277.47277.47
2017-01-1212:00
2017-01-1211:30278.37278.37278.37278.37
2017-01-1211:00278.50278.62277.80278.41
2017-01-1210:30277.84278.54277.59278.50
2017-01-1210:00278.72278.72277.47277.71
2017-01-1209:30278.81278.97278.12278.73
2017-01-1209:00280.92280.92278.08278.73
2017-01-1115:00279.28279.49279.28279.49
2017-01-1114:30279.33279.54279.16279.28
2017-01-1114:00279.57279.70279.33279.37
2017-01-1113:30279.62279.74279.49279.61
2017-01-1113:00279.59279.83279.50279.58
2017-01-1112:30279.55280.08279.55279.59
2017-01-1112:00
2017-01-1111:30279.42279.42279.42279.42
2017-01-1111:00279.54279.83279.29279.55
2017-01-1110:30279.79279.83279.26279.58
2017-01-1110:00280.12280.45279.59279.75
2017-01-1109:30278.91280.13278.82280.13
2017-01-1109:00277.55279.35277.39278.99
2017-01-1015:00277.32277.32277.19277.19
2017-01-1014:30277.01277.88277.01277.36
2017-01-1014:00277.12277.29276.68276.97
2017-01-1013:30276.55277.21276.39277.21
2017-01-1013:00276.42276.95276.30276.42
2017-01-1012:30277.58277.58276.42276.42
2017-01-1012:00
2017-01-1011:30277.99277.99277.95277.95
2017-01-1011:00277.74278.56277.74277.99
2017-01-1010:30277.63277.99277.50277.74
2017-01-1010:00276.86277.63276.69277.63
2017-01-1009:30277.97277.97276.69276.78
2017-01-1009:00277.21278.08276.48277.96
2017-01-0615:00276.22276.22276.22276.22
2017-01-0614:30276.47276.68276.14276.30
2017-01-0614:00276.25276.59275.97276.43
2017-01-0613:30275.76276.33275.52276.29
2017-01-0613:00276.26276.42275.52275.76
2017-01-0612:30275.73276.51275.57276.26
2017-01-0612:00
2017-01-0611:30275.24275.24275.12275.12
2017-01-0611:00275.12275.52274.87275.16
2017-01-0610:30275.07275.37274.63275.16
2017-01-0610:00274.82275.03274.66275.03
2017-01-0609:30274.98275.19274.41274.82
2017-01-0609:00274.57275.23274.20275.07
2017-01-0515:00275.96276.04275.96276.04
2017-01-0514:30275.22275.99275.13275.91
2017-01-0514:00275.19275.43275.06275.18
2017-01-0513:30275.50275.64275.07275.19
2017-01-0513:00275.53275.90275.45275.49
2017-01-0512:30276.35276.35275.45275.53
2017-01-0512:00
2017-01-0511:30276.60276.68276.60276.68
2017-01-0511:00276.11276.80276.03276.64
2017-01-0510:30276.07276.40275.70276.11
2017-01-0510:00275.82276.47275.82276.15
2017-01-0509:30276.44276.92275.58275.87
2017-01-0509:00275.57276.76274.85276.56
2017-01-0415:00273.32273.32273.23273.23
2017-01-0414:30273.68273.80273.15273.48
2017-01-0414:00273.63273.92273.43273.68
2017-01-0413:30273.52273.97273.48273.68
2017-01-0413:00273.06273.80273.02273.48
2017-01-0412:30273.43273.68272.57273.06
2017-01-0412:00
2017-01-0411:30273.27273.39273.27273.39
2017-01-0411:00273.11273.68273.11273.23
2017-01-0410:30273.28273.52272.95273.07
2017-01-0410:00272.75273.52272.54273.36
2017-01-0409:30271.64272.91271.15272.83
2017-01-0409:00270.42273.38270.34271.64
2016-12-3015:00268.65268.73268.65268.73
2016-12-3014:30268.61269.09268.36268.36
2016-12-3014:00268.48268.65268.32268.57
2016-12-3013:30268.85269.01268.40268.48
2016-12-3013:00268.89269.14268.72268.81
2016-12-3012:30268.36269.05268.36268.89
2016-12-3012:00
2016-12-3011:30267.95267.95267.75267.75
2016-12-3011:00267.79268.12267.34268.03
2016-12-3010:30267.13267.79267.13267.79
2016-12-3010:00267.33267.62266.97267.13
2016-12-3009:30267.58267.74267.21267.33
2016-12-3009:00268.11268.27266.51267.62
2016-12-2915:00268.40268.49268.40268.49
2016-12-2914:30267.73268.49267.73268.49
2016-12-2914:00268.15268.43267.65267.73
2016-12-2913:30267.74268.27267.54268.15
2016-12-2913:00268.15268.23267.54267.74
2016-12-2912:30269.30269.34268.03268.19
2016-12-2912:00
2016-12-2911:30269.34269.34269.30269.30
2016-12-2911:00269.30269.58269.13269.38
2016-12-2910:30269.33269.87269.26269.26
2016-12-2910:00270.11270.11269.16269.33
2016-12-2909:30270.89271.66270.06270.06
2016-12-2909:00270.95271.27270.36270.89
2016-12-2815:00272.69272.69272.49272.49
2016-12-2814:30272.77272.94272.40272.70
2016-12-2814:00273.34273.34272.81272.81
2016-12-2813:30273.37273.41273.04273.30
2016-12-2813:00273.54273.86273.25273.37
2016-12-2812:30273.01273.87272.89273.50
2016-12-2812:00
2016-12-2811:30272.88272.88272.84272.84
2016-12-2811:00272.52272.88272.39272.88
2016-12-2810:30272.36272.52272.16272.52
2016-12-2810:00272.18272.46272.03272.36
2016-12-2809:30272.88273.12272.18272.22
2016-12-2809:00271.49273.12271.49272.76
2016-12-2715:00273.43273.43273.40273.40
2016-12-2714:30272.96273.89272.96273.76
2016-12-2714:00273.29273.45272.87273.00
2016-12-2713:30273.73273.73273.24273.29
2016-12-2713:00273.94273.98273.73273.73
2016-12-2712:30274.03274.11273.74273.94
2016-12-2712:00
2016-12-2711:30273.91273.91273.83273.83
2016-12-2711:00274.07274.15273.83273.95
2016-12-2710:30274.23274.73274.07274.07
2016-12-2710:00273.74274.27273.69274.23
2016-12-2709:30273.74273.81273.33273.74
2016-12-2709:00273.30274.53273.02273.74
2016-12-2615:00275.34275.34275.30275.30
2016-12-2614:30275.69275.70275.09275.22
2016-12-2614:00275.73275.77275.53275.69
2016-12-2613:30275.72275.89275.64275.69
2016-12-2613:00275.81275.81275.40275.72
2016-12-2612:30275.56275.93275.36275.81
2016-12-2612:00
2016-12-2611:30275.32275.44275.32275.44
2016-12-2611:00275.61275.77275.28275.32
2016-12-2610:30275.65275.65275.45275.61
2016-12-2610:00276.09276.21275.65275.65
2016-12-2609:30275.93276.42275.77276.09
2016-12-2609:00275.29276.05274.92275.93
2016-12-2215:00275.52275.65275.52275.65
2016-12-2214:30274.91275.65274.70275.65
2016-12-2214:00274.75274.95274.58274.91
2016-12-2213:30274.71274.79274.51274.75
2016-12-2213:00274.83274.92274.39274.71
2016-12-2212:30274.39274.84274.02274.79
2016-12-2212:00
2016-12-2211:30274.60274.60274.60274.60
2016-12-2211:00274.47274.71274.35274.52
2016-12-2210:30274.72274.72274.43274.47
2016-12-2210:00274.84274.96274.55274.68
2016-12-2209:30274.87275.21274.38274.92
2016-12-2209:00274.93275.45274.30274.87
2016-12-2115:00276.10276.10276.10276.10
2016-12-2114:30276.96276.96276.10276.30
2016-12-2114:00276.51277.08276.51276.92
2016-12-2113:30277.01277.01276.02276.51
2016-12-2113:00277.09277.42276.96276.96
2016-12-2112:30276.39277.13276.11277.01
2016-12-2112:00
2016-12-2111:30276.64276.64276.64276.64
2016-12-2111:00277.33277.54276.56276.56
2016-12-2110:30277.67277.75277.29277.33
2016-12-2110:00278.28278.44277.63277.63
2016-12-2109:30278.23278.60278.03278.24
2016-12-2109:00277.87278.85277.63278.27
2016-12-2015:00277.70277.74277.70277.74
2016-12-2014:30277.52277.69277.32277.45
2016-12-2014:00277.85277.89277.48277.52
2016-12-2013:30277.94278.02277.61277.85
2016-12-2013:00277.86278.06277.73277.94
2016-12-2012:30277.29277.94277.21277.90
2016-12-2012:00
2016-12-2011:30277.09277.17277.09277.17
2016-12-2011:00276.51277.09276.51277.09
2016-12-2010:30277.00277.09276.35276.51
2016-12-2010:00277.28277.45276.63277.00
2016-12-2009:30277.09277.65276.68277.24
2016-12-2009:00275.66277.09275.13277.09
2016-12-1915:00275.99275.99275.91275.91
2016-12-1914:30275.82276.56275.70276.24
2016-12-1914:00276.05276.09275.65275.82
2016-12-1913:30276.13276.34275.93276.05
2016-12-1913:00275.69276.25275.40276.09
2016-12-1912:30274.83275.93274.83275.77
2016-12-1912:00
2016-12-1911:30274.54274.54274.50274.50
2016-12-1911:00274.91274.91274.14274.46
2016-12-1910:30274.78275.03274.49274.91
2016-12-1910:00274.92275.33274.59274.74
2016-12-1909:30275.28275.40274.31274.88
2016-12-1909:00276.44276.64275.08275.20
2016-12-1615:00276.42276.46276.42276.46
2016-12-1614:30276.29276.86276.17276.46
2016-12-1614:00275.76276.29275.56276.29
2016-12-1613:30274.87275.80274.70275.76
2016-12-1613:00275.23275.27274.87274.87
2016-12-1612:30275.35275.47275.02275.27
2016-12-1612:00
2016-12-1611:30275.63275.63275.59275.59
2016-12-1611:00275.68276.01275.56275.72
2016-12-1610:30275.96276.41275.55275.68
2016-12-1610:00275.48276.08275.28275.84
2016-12-1609:30275.74276.23274.96275.48
2016-12-1609:00275.41276.27275.29275.82
2016-12-1515:00272.59272.59272.55272.55
2016-12-1514:30273.53273.61272.55272.75
2016-12-1514:00273.53274.01273.40273.52
2016-12-1513:30272.99273.57272.99273.53
2016-12-1513:00272.63273.11272.05272.99
2016-12-1512:30272.91273.64272.55272.63
2016-12-1512:00
2016-12-1511:30272.46272.54272.46272.54
2016-12-1511:00274.42274.42272.46272.46
2016-12-1510:30273.90274.67273.74274.42
2016-12-1510:00274.06274.15273.50273.90
2016-12-1509:30273.20274.42273.20274.06
2016-12-1509:00271.63273.66271.50273.24

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