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 
2017-04-2115:00273.94273.94273.78273.78
2017-04-2114:30273.65273.94273.20273.94
2017-04-2114:00272.91273.61272.83273.61
2017-04-2113:30272.78273.00272.61273.00
2017-04-2113:00272.16272.86272.08272.78
2017-04-2112:30272.90272.97271.75272.16
2017-04-2112:00
2017-04-2111:30273.47273.59273.47273.59
2017-04-2111:00272.81273.83272.81273.51
2017-04-2110:30273.29273.34272.77272.77
2017-04-2110:00273.38273.66273.14273.38
2017-04-2109:30273.54273.70273.26273.38
2017-04-2109:00273.58274.44272.31273.63
2017-04-2015:00270.21270.29270.21270.29
2017-04-2014:30270.78270.78269.92270.04
2017-04-2014:00270.82270.94270.69270.78
2017-04-2013:30270.57270.86270.57270.82
2017-04-2013:00270.41270.77270.41270.65
2017-04-2012:30270.65270.69270.16270.41
2017-04-2012:00
2017-04-2011:30270.36270.36270.32270.32
2017-04-2011:00270.24270.61270.20270.36
2017-04-2010:30270.20270.32269.63270.28
2017-04-2010:00269.83270.48269.71270.20
2017-04-2009:30269.99270.32269.67269.83
2017-04-2009:00270.19270.52269.30269.91
2017-04-1915:00270.52270.52270.40270.40
2017-04-1914:30270.45270.65270.32270.44
2017-04-1914:00269.92270.45269.63270.45
2017-04-1913:30270.12270.25269.92269.92
2017-04-1913:00270.20270.41269.92270.12
2017-04-1912:30270.24270.44269.79270.16
2017-04-1912:00
2017-04-1911:30270.24270.24270.08270.08
2017-04-1911:00269.78269.99269.58269.99
2017-04-1910:30270.36270.36269.78269.78
2017-04-1910:00270.93271.34270.20270.20
2017-04-1909:30271.14271.50270.11270.97
2017-04-1909:00272.76272.85271.05271.30
2017-04-1815:00273.78273.78273.78273.78
2017-04-1814:30273.53273.83273.37273.74
2017-04-1814:00273.86273.90273.33273.49
2017-04-1813:30273.65273.78273.41273.78
2017-04-1813:00273.81274.10273.65273.65
2017-04-1812:30273.62274.10273.17273.81
2017-04-1812:00
2017-04-1811:30273.41273.41273.33273.33
2017-04-1811:00273.20273.49272.88273.37
2017-04-1810:30274.23274.23273.20273.20
2017-04-1810:00274.07274.44273.94274.23
2017-04-1809:30274.22274.81273.62274.03
2017-04-1809:00275.74275.74273.38274.27
2017-04-1715:00272.87272.87272.79272.79
2017-04-1714:30272.50272.92272.22272.92
2017-04-1714:00271.89272.55271.89272.50
2017-04-1713:30272.62272.71271.81271.89
2017-04-1713:00272.26272.62272.18272.62
2017-04-1712:30271.85272.71271.77272.26
2017-04-1712:00
2017-04-1711:30271.44271.48271.44271.48
2017-04-1711:00270.83271.36270.70271.32
2017-04-1710:30270.95271.15270.66270.91
2017-04-1710:00270.66271.20270.54270.91
2017-04-1709:30271.07271.07270.30270.66
2017-04-1709:00270.86271.86270.74271.03
2017-04-1415:00270.83270.95270.83270.95
2017-04-1414:30270.58270.82270.46270.79
2017-04-1414:00270.58270.91270.46270.58
2017-04-1413:30270.54270.83270.42270.58
2017-04-1413:00270.67270.75270.42270.58
2017-04-1412:30269.98270.75269.86270.67
2017-04-1412:00
2017-04-1411:30270.14270.14270.06270.06
2017-04-1411:00270.23270.39270.10270.19
2017-04-1410:30270.72270.88270.06270.23
2017-04-1410:00271.24271.45270.76270.76
2017-04-1409:30270.96271.24270.83271.20
2017-04-1409:00270.93272.19270.71270.96
2017-04-1315:00271.46271.46271.38271.38
2017-04-1314:30270.72271.79270.72271.42
2017-04-1314:00270.07270.77270.07270.72
2017-04-1313:30271.21271.21270.03270.07
2017-04-1313:00271.50271.62270.89271.21
2017-04-1312:30270.89271.79270.89271.50
2017-04-1312:00
2017-04-1311:30270.85270.93270.85270.93
2017-04-1311:00270.68271.42270.68270.81
2017-04-1310:30270.32271.18270.19270.60
2017-04-1310:00270.90270.90270.24270.32
2017-04-1309:30271.96271.96270.69270.81
2017-04-1309:00272.17273.36271.92271.96
2017-04-1215:00273.04273.04273.00273.00
2017-04-1214:30272.64273.24272.52273.00
2017-04-1214:00272.51272.64272.30272.64
2017-04-1213:30272.43272.67272.22272.55
2017-04-1213:00272.71272.75272.34272.43
2017-04-1212:30272.46272.99272.38272.71
2017-04-1212:00
2017-04-1211:30272.42272.42272.38272.38
2017-04-1211:00272.26272.54272.10272.38
2017-04-1210:30272.18272.55271.81272.26
2017-04-1210:00272.18272.54271.68272.14
2017-04-1209:30271.58272.43271.24272.26
2017-04-1209:00272.63273.05271.28271.62
2017-04-1115:00273.70273.79273.70273.79
2017-04-1114:30273.46273.71273.13273.66
2017-04-1114:00272.89273.70272.85273.50
2017-04-1113:30273.29273.38272.89272.93
2017-04-1113:00272.97273.17272.76273.17
2017-04-1112:30273.54273.62272.76273.01
2017-04-1112:00
2017-04-1111:30274.51274.51274.51274.51
2017-04-1111:00274.79274.96274.35274.59
2017-04-1110:30275.49275.61274.95275.04
2017-04-1110:00275.32275.98275.24275.49
2017-04-1109:30275.28275.65274.87275.28
2017-04-1109:00274.71275.85274.71275.28
2017-04-1015:00275.38275.38275.38275.38
2017-04-1014:30275.61275.82275.13275.38
2017-04-1014:00274.92275.61274.92275.57
2017-04-1013:30274.76275.04274.48274.92
2017-04-1013:00274.81274.93274.27274.76
2017-04-1012:30274.85275.22274.60274.77
2017-04-1012:00
2017-04-1011:30274.56274.60274.56274.60
2017-04-1011:00274.76274.89274.27274.48
2017-04-1010:30274.97275.05273.62274.80
2017-04-1010:00275.99276.44274.52275.01
2017-04-1009:30276.96278.38275.91275.99
2017-04-1009:00275.52277.48275.48276.92
2017-04-0715:00273.89273.89273.77273.77
2017-04-0714:30274.46274.75273.52273.85
2017-04-0714:00273.97274.78273.85274.46
2017-04-0713:30274.37274.78274.01274.01
2017-04-0713:00274.86275.59274.53274.57
2017-04-0712:30273.87275.14273.84274.82
2017-04-0712:00
2017-04-0711:30272.63272.63272.54272.54
2017-04-0711:00273.30273.67270.84273.37
2017-04-0710:30279.73279.93273.26273.30
2017-04-0710:00279.98281.08279.52280.05
2017-04-0709:30279.74280.43279.66279.98
2017-04-0709:00279.40280.52279.33279.74
2017-04-0615:00276.04276.04276.00276.00
2017-04-0614:30276.77276.77275.59275.79
2017-04-0614:00276.36276.81276.08276.73
2017-04-0613:30275.50276.36275.50276.32
2017-04-0613:00275.62275.91275.22275.46
2017-04-0612:30276.29276.77275.58275.58
2017-04-0612:00
2017-04-0611:30276.49276.49276.49276.49
2017-04-0611:00278.09278.09276.49276.49
2017-04-0610:30278.33278.37277.64278.09
2017-04-0610:00278.85279.14278.25278.29
2017-04-0609:30278.49279.30278.41279.02
2017-04-0609:00279.44280.54277.91278.32
2017-04-0515:00279.38279.38279.26279.26
2017-04-0514:30279.51279.55279.19279.47
2017-04-0514:00279.51279.67279.02279.55
2017-04-0513:30278.90279.55278.86279.55
2017-04-0513:00279.23279.27278.77278.98
2017-04-0512:30280.12280.33279.19279.27
2017-04-0512:00
2017-04-0511:30280.94280.94280.82280.82
2017-04-0511:00280.86281.10280.74280.94
2017-04-0510:30281.14281.39280.74280.86
2017-04-0510:00282.08282.20281.06281.10
2017-04-0509:30282.20282.81281.87282.08
2017-04-0509:00281.80282.32280.66282.07
2017-04-0415:00282.60282.73282.60282.73
2017-04-0414:30281.99282.72281.70282.60
2017-04-0414:00282.39282.64281.86281.99
2017-04-0413:30283.01283.01281.37282.35
2017-04-0413:00283.87283.91282.35283.01
2017-04-0412:30282.70284.16282.62283.87
2017-04-0412:00
2017-04-0411:30282.87282.87282.87282.87
2017-04-0411:00283.40283.89282.79282.79
2017-04-0410:30283.44283.89283.24283.36
2017-04-0410:00283.48283.56282.62283.40
2017-04-0409:30281.69283.72281.69283.48
2017-04-0409:00283.78283.90281.32281.65
2017-04-0315:00284.46284.46284.38284.38
2017-04-0314:30285.11285.56284.38284.62
2017-04-0314:00283.96285.15283.96285.11
2017-04-0313:30284.17284.75283.96283.96
2017-04-0313:00284.08284.50283.92284.17
2017-04-0312:30284.67284.82283.95284.00
2017-04-0312:00
2017-04-0311:30284.75284.83284.75284.83
2017-04-0311:00284.49285.23284.37284.83
2017-04-0310:30285.15285.15284.45284.49
2017-04-0310:00285.31285.39284.66285.19
2017-04-0309:30285.51286.12285.23285.35
2017-04-0309:00285.16286.17284.78285.55
2017-03-3115:00283.69283.69283.48283.48
2017-03-3114:30286.39286.39283.81283.89
2017-03-3114:00286.68286.68286.06286.43
2017-03-3113:30286.96286.97286.47286.68
2017-03-3113:00287.21287.41286.84286.92
2017-03-3112:30287.21287.33286.97287.21
2017-03-3112:00
2017-03-3111:30287.46287.54287.46287.54
2017-03-3111:00287.30287.58286.88287.50
2017-03-3110:30287.58287.70287.17287.30
2017-03-3110:00287.75287.75287.30287.62
2017-03-3109:30287.34287.87287.21287.67
2017-03-3109:00287.66287.82287.05287.34
2017-03-3015:00286.56286.56286.52286.52
2017-03-3014:30286.19286.97286.19286.68
2017-03-3014:00286.94286.94285.99286.28
2017-03-3013:30286.65287.35286.61286.94
2017-03-3013:00286.97287.14286.69286.73
2017-03-3012:30287.30287.38286.81286.89
2017-03-3012:00
2017-03-3011:30287.42287.46287.42287.46
2017-03-3011:00287.55287.59287.14287.54
2017-03-3010:30287.91288.24287.42287.55
2017-03-3010:00287.75288.20287.71287.91
2017-03-3009:30286.94287.79286.61287.63
2017-03-3009:00285.67287.68285.52286.94
2017-03-2915:00286.70286.70286.66286.66
2017-03-2914:30287.02287.10286.53286.70
2017-03-2914:00287.18287.26286.98287.02
2017-03-2913:30287.18287.38286.94287.06
2017-03-2913:00286.77287.38286.77287.14
2017-03-2912:30287.39287.39286.73286.77
2017-03-2912:00
2017-03-2911:30287.51287.51287.43287.43
2017-03-2911:00287.19287.63287.15287.63
2017-03-2910:30287.19287.39287.03287.19
2017-03-2910:00287.06287.52286.98287.19
2017-03-2909:30285.99287.42285.43287.10
2017-03-2909:00287.44287.86285.87285.95
2017-03-2815:00294.26294.30294.26294.30
2017-03-2814:30293.56294.38293.56294.25
2017-03-2814:00293.52293.73293.44293.56
2017-03-2813:30293.69293.69293.44293.44
2017-03-2813:00293.82294.03293.45293.73
2017-03-2812:30293.71294.11293.54293.78
2017-03-2812:00
2017-03-2811:30293.96293.96293.96293.96
2017-03-2811:00293.25293.95293.21293.95
2017-03-2810:30292.72293.34292.72293.25
2017-03-2810:00293.05293.13292.19292.72
2017-03-2809:30292.83293.32292.70293.05
2017-03-2809:00293.09293.21292.09292.83
2017-03-2715:00291.42291.42291.42291.42
2017-03-2714:30290.68291.54290.43291.50
2017-03-2714:00290.96290.96290.55290.68
2017-03-2713:30290.97291.13290.84290.96
2017-03-2713:00291.18291.34290.76290.97
2017-03-2712:30290.20291.26290.20291.14
2017-03-2712:00
2017-03-2711:30289.99290.03289.99290.03
2017-03-2711:00289.37290.15289.25290.07
2017-03-2710:30289.53289.70289.21289.41
2017-03-2710:00290.31290.31289.12289.57
2017-03-2709:30291.17291.17290.19290.35
2017-03-2709:00291.85292.56291.00291.25
2017-03-2415:00293.36293.36293.32293.32
2017-03-2414:30293.40293.60293.23293.48
2017-03-2414:00293.11293.52293.07293.44
2017-03-2413:30292.99293.27292.95293.11
2017-03-2413:00293.03293.07292.87292.99
2017-03-2412:30292.59293.11292.30293.03
2017-03-2412:00
2017-03-2411:30292.59292.63292.59292.63
2017-03-2411:00293.00293.00292.51292.71
2017-03-2410:30293.53293.86293.00293.09
2017-03-2410:00293.57293.66292.96293.53
2017-03-2409:30293.61293.82293.20293.70
2017-03-2409:00293.20294.11292.95293.61
2017-03-2315:00292.14292.14292.14292.14
2017-03-2314:30292.02292.39292.02292.35
2017-03-2314:00292.15292.15291.82292.02
2017-03-2313:30291.82292.27291.82292.06
2017-03-2313:00292.19292.27291.66291.86
2017-03-2312:30291.53292.27291.49292.19
2017-03-2312:00
2017-03-2311:30291.20291.41291.20291.41
2017-03-2311:00290.96291.32290.84291.24
2017-03-2310:30290.83291.20290.71290.92
2017-03-2310:00291.46291.46290.43290.83
2017-03-2309:30291.05291.58290.64291.50
2017-03-2309:00290.69291.87290.44291.01
2017-03-2215:00291.92291.92291.83291.83
2017-03-2214:30292.16292.21291.75291.96
2017-03-2214:00292.33292.49292.04292.16
2017-03-2213:30292.78292.86292.17292.33
2017-03-2213:00292.78292.82292.46292.78
2017-03-2212:30291.95292.89291.95292.82
2017-03-2212:00
2017-03-2211:30291.91291.91291.75291.75
2017-03-2211:00292.45292.49291.75291.83
2017-03-2210:30292.69292.86292.45292.45
2017-03-2210:00292.73293.10292.33292.65
2017-03-2209:30293.39293.55292.65292.65
2017-03-2209:00291.54293.62291.54293.35
2017-03-2115:00295.31295.43295.31295.43
2017-03-2114:30294.99295.35294.98295.31
2017-03-2114:00295.15295.15294.86294.99
2017-03-2113:30295.19295.19294.94295.15
2017-03-2113:00295.06295.19294.86295.11
2017-03-2112:30294.94295.26294.82295.10
2017-03-2112:00
2017-03-2111:30294.86294.86294.82294.82
2017-03-2111:00295.03295.11294.62294.86
2017-03-2110:30294.94295.43294.78295.03
2017-03-2110:00295.35295.43294.70294.90
2017-03-2109:30294.29295.43294.20295.31
2017-03-2109:00294.54294.87293.80294.29
2017-03-1715:00296.25296.29296.25296.29
2017-03-1714:30296.05296.37295.92296.29
2017-03-1714:00295.68296.09295.68296.00
2017-03-1713:30295.75295.80295.59295.68
2017-03-1713:00295.39295.75295.35295.75
2017-03-1712:30295.59295.64295.31295.39
2017-03-1712:00
2017-03-1711:30295.76295.80295.76295.80
2017-03-1711:00296.08296.08295.47295.64
2017-03-1710:30296.17296.25295.88296.08
2017-03-1710:00295.96296.37295.56296.17
2017-03-1709:30296.08296.29295.68295.96
2017-03-1709:00297.35297.51296.04296.13

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