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 
2017-12-1415:00364.27364.32364.27364.32
2017-12-1414:30363.36364.30363.28364.22
2017-12-1414:00363.57363.68363.11363.32
2017-12-1413:30363.56363.82363.40363.53
2017-12-1413:00363.99364.28363.45363.56
2017-12-1412:30364.40364.44363.41364.03
2017-12-1412:00
2017-12-1411:30364.10364.10364.10364.10
2017-12-1411:00364.27364.76364.06364.06
2017-12-1410:30364.55364.56363.74364.27
2017-12-1410:00365.09365.09364.18364.43
2017-12-1409:30364.40365.30363.99365.09
2017-12-1409:00363.71366.89363.71364.32
2017-12-1315:00367.28367.28367.15367.15
2017-12-1314:30366.74367.40366.74367.28
2017-12-1314:00367.03367.11366.50366.74
2017-12-1313:30367.31367.31366.81367.07
2017-12-1313:00367.11367.36366.54367.36
2017-12-1312:30366.30367.23366.17366.91
2017-12-1312:00
2017-12-1311:30367.02367.02367.01367.01
2017-12-1311:00366.95367.56366.85366.89
2017-12-1310:30365.41366.99365.41366.95
2017-12-1310:00365.82366.22365.45365.45
2017-12-1309:30365.45366.56365.45365.82
2017-12-1309:00367.58369.16364.59365.45
2017-12-1215:00367.98368.02367.98368.02
2017-12-1214:30367.20367.89367.04367.89
2017-12-1214:00366.67367.16366.39367.16
2017-12-1213:30367.45367.45366.47366.71
2017-12-1213:00367.25367.74367.08367.41
2017-12-1212:30367.95367.95366.95367.25
2017-12-1212:00
2017-12-1211:30367.99367.99367.99367.99
2017-12-1211:00367.62368.11367.62367.95
2017-12-1210:30367.78368.07367.66367.66
2017-12-1210:00367.62368.32367.62367.70
2017-12-1209:30367.05368.04367.05367.74
2017-12-1209:00367.34368.69366.96367.09
2017-12-1115:00367.77367.77367.73367.73
2017-12-1114:30367.00367.77366.91367.64
2017-12-1114:00367.35367.35366.78367.00
2017-12-1113:30367.48367.52367.11367.31
2017-12-1113:00366.66367.53366.66367.48
2017-12-1112:30365.92366.87365.68366.66
2017-12-1112:00
2017-12-1111:30365.71365.75365.71365.75
2017-12-1111:00365.44365.89365.44365.72
2017-12-1110:30365.56365.93364.95365.40
2017-12-1110:00364.46366.13364.01365.48
2017-12-1109:30365.42365.55364.12364.33
2017-12-1109:00365.71367.63365.33365.42
2017-12-0815:00364.96365.00364.96365.00
2017-12-0814:30364.62365.00363.98364.55
2017-12-0814:00364.89365.10364.59364.67
2017-12-0813:30364.86365.11364.36364.94
2017-12-0813:00365.09365.09364.56364.86
2017-12-0812:30364.79365.09364.17365.09
2017-12-0812:00
2017-12-0811:30365.23365.31365.23365.31
2017-12-0811:00364.76365.73364.76365.19
2017-12-0810:30363.81364.80363.53364.68
2017-12-0810:00363.07363.85362.95363.69
2017-12-0809:30362.34363.64362.34363.06
2017-12-0809:00356.39362.63356.39362.42
2017-12-0715:00359.22359.22359.17359.17
2017-12-0714:30358.98359.17358.36359.09
2017-12-0714:00358.42359.18357.92358.98
2017-12-0713:30357.57358.62357.33358.42
2017-12-0713:00357.78357.98357.24357.53
2017-12-0712:30357.89358.14357.53357.74
2017-12-0712:00
2017-12-0711:30358.42358.50358.42358.50
2017-12-0711:00358.66358.79358.17358.50
2017-12-0710:30358.78358.95358.54358.66
2017-12-0710:00358.61358.78358.04358.78
2017-12-0709:30357.64358.76357.64358.69
2017-12-0709:00355.15358.18355.15357.64
2017-12-0615:00354.79354.79354.75354.75
2017-12-0614:30355.11356.19354.87354.87
2017-12-0614:00354.84355.03354.42355.03
2017-12-0613:30355.79355.79354.67354.88
2017-12-0613:00356.57356.74355.83355.91
2017-12-0612:30355.87356.65355.14356.57
2017-12-0612:00
2017-12-0611:30356.89356.89356.86356.86
2017-12-0611:00357.72357.80356.76356.76
2017-12-0610:30357.97358.53357.68357.72
2017-12-0610:00357.92358.87357.76358.01
2017-12-0609:30357.12358.17356.84357.92
2017-12-0609:00354.46357.87353.94357.17
2017-12-0515:00355.89355.89355.80355.80
2017-12-0514:30356.34356.63355.89355.93
2017-12-0514:00356.42356.92356.26356.34
2017-12-0513:30356.13356.38355.85356.38
2017-12-0513:00355.76356.25355.76356.13
2017-12-0512:30355.04355.83355.04355.71
2017-12-0512:00
2017-12-0511:30354.36354.40354.36354.40
2017-12-0511:00354.07354.40353.67354.40
2017-12-0510:30353.75354.39353.55354.11
2017-12-0510:00353.42354.15353.38353.79
2017-12-0509:30353.70353.86352.68353.42
2017-12-0509:00351.67354.16351.67353.74
2017-12-0415:00352.06352.06351.97351.97
2017-12-0414:30352.55352.71351.81351.94
2017-12-0414:00352.72353.09352.10352.55
2017-12-0413:30353.17353.29352.48352.80
2017-12-0413:00353.50353.54353.05353.21
2017-12-0412:30353.82353.87353.25353.50
2017-12-0412:00
2017-12-0411:30353.70353.86353.70353.86
2017-12-0411:00354.07354.40353.74353.74
2017-12-0410:30354.07354.07353.33354.07
2017-12-0410:00353.95354.20353.37354.07
2017-12-0409:30354.32354.40353.37353.91
2017-12-0409:00353.65355.93353.65354.32
2017-12-0115:00355.78355.78355.78355.78
2017-12-0114:30356.19356.59355.49355.49
2017-12-0114:00356.07356.47355.82356.19
2017-12-0113:30354.81356.40354.81356.03
2017-12-0113:00354.10355.01354.10354.81
2017-12-0112:30354.31354.47353.90354.18
2017-12-0112:00
2017-12-0111:30353.56353.60353.56353.60
2017-12-0111:00353.75353.89353.21353.52
2017-12-0110:30354.76355.02353.54353.67
2017-12-0110:00354.60355.09354.10354.88
2017-12-0109:30356.63356.63354.52354.63
2017-12-0109:00354.64357.46353.81356.59
2017-11-3015:00352.32352.32352.29352.29
2017-11-3014:30352.12352.76351.96352.65
2017-11-3014:00351.38352.24351.38352.16
2017-11-3013:30351.70351.74351.17351.38
2017-11-3013:00351.54351.86351.46351.66
2017-11-3012:30351.21351.87351.05351.46
2017-11-3012:00
2017-11-3011:30351.01351.01351.01351.01
2017-11-3011:00351.14351.31350.81350.97
2017-11-3010:30351.15351.56350.73351.26
2017-11-3010:00350.36351.35350.33351.11
2017-11-3009:30349.93350.86349.66350.36
2017-11-3009:00349.81351.32348.92349.97
2017-11-2915:00349.49349.49349.45349.45
2017-11-2914:30348.63349.65348.63349.57
2017-11-2914:00348.49349.16348.47348.67
2017-11-2913:30348.93348.93348.23348.49
2017-11-2913:00348.53349.14348.44348.93
2017-11-2912:30349.33349.57348.45348.53
2017-11-2912:00
2017-11-2911:30349.98349.98349.94349.94
2017-11-2911:00349.08350.18349.00349.98
2017-11-2910:30348.51349.08348.42349.08
2017-11-2910:00346.70348.64346.58348.51
2017-11-2909:30345.34346.71345.06346.70
2017-11-2909:00345.75346.56344.97345.38
2017-11-2815:00345.36345.36345.32345.32
2017-11-2814:30345.38345.38344.65345.24
2017-11-2814:00344.93345.66344.89345.38
2017-11-2813:30344.60345.13344.60344.93
2017-11-2813:00344.57344.80344.40344.64
2017-11-2812:30344.77345.14344.32344.52
2017-11-2812:00
2017-11-2811:30345.42345.47345.42345.47
2017-11-2811:00345.31345.62344.97345.42
2017-11-2810:30343.97345.39343.88345.31
2017-11-2810:00343.19344.37343.15343.96
2017-11-2809:30343.38344.04343.11343.19
2017-11-2809:00343.78345.31343.05343.30
2017-11-2715:00342.96342.96342.88342.88
2017-11-2714:30343.25343.25342.72342.92
2017-11-2714:00342.14343.33342.02343.25
2017-11-2713:30342.55342.68342.06342.14
2017-11-2713:00342.71342.80342.27342.51
2017-11-2712:30342.52342.97342.35342.68
2017-11-2712:00
2017-11-2711:30341.98342.02341.98342.02
2017-11-2711:00343.34343.34341.98341.98
2017-11-2710:30343.51343.63342.23343.50
2017-11-2710:00345.02345.02343.46343.67
2017-11-2709:30345.73345.73344.88345.06
2017-11-2709:00345.27346.86345.27345.65
2017-11-2415:00342.77342.85342.77342.85
2017-11-2414:30342.57342.86342.44342.49
2017-11-2414:00342.62342.62341.92342.57
2017-11-2413:30342.57342.74342.12342.58
2017-11-2413:00342.41343.02342.16342.53
2017-11-2412:30341.98342.48341.54342.41
2017-11-2412:00
2017-11-2411:30341.61341.65341.61341.65
2017-11-2411:00341.74341.74341.25341.57
2017-11-2410:30341.69341.93341.45341.74
2017-11-2410:00341.65341.98341.41341.69
2017-11-2409:30341.30342.43341.30341.65
2017-11-2409:00342.02342.64340.81341.02
2017-11-2215:00344.39344.43344.39344.43
2017-11-2214:30344.60344.75344.23344.31
2017-11-2214:00344.66344.97344.44344.60
2017-11-2213:30344.61345.02344.57344.66
2017-11-2213:00344.95345.18344.33344.45
2017-11-2212:30345.80345.85344.95344.95
2017-11-2212:00
2017-11-2211:30345.88345.96345.88345.96
2017-11-2211:00345.67346.20345.67345.87
2017-11-2210:30345.80346.21345.51345.67
2017-11-2210:00345.80346.00345.59345.80
2017-11-2209:30345.65346.00345.10345.72
2017-11-2209:00346.89347.13345.23345.57
2017-11-2115:00344.37344.37344.28344.28
2017-11-2114:30345.01345.05344.08344.29
2017-11-2114:00345.56345.64344.97344.97
2017-11-2113:30345.46345.92345.39345.56
2017-11-2113:00345.87346.00345.30345.41
2017-11-2112:30345.86346.10345.07345.87
2017-11-2112:00
2017-11-2111:30346.10346.14346.10346.14
2017-11-2111:00345.90346.43345.86346.10
2017-11-2110:30344.74345.90344.74345.90
2017-11-2110:00345.15345.44344.53344.74
2017-11-2109:30347.14347.29344.91345.03
2017-11-2109:00346.49347.34346.07347.01
2017-11-2015:00342.77342.85342.77342.85
2017-11-2014:30343.10343.30342.77342.89
2017-11-2014:00342.73343.18342.65343.06
2017-11-2013:30342.24343.05342.20342.65
2017-11-2013:00342.07342.32341.70342.20
2017-11-2012:30341.62342.28341.62342.12
2017-11-2012:00
2017-11-2011:30341.57341.62341.57341.62
2017-11-2011:00341.16341.74340.75341.57
2017-11-2010:30341.49341.65341.04341.16
2017-11-2010:00341.24341.77341.04341.49
2017-11-2009:30341.20341.53340.99341.36
2017-11-2009:00340.84341.31340.21341.16
2017-11-1715:00342.87342.87342.79342.79
2017-11-1714:30342.25343.12341.80342.87
2017-11-1714:00342.74343.02342.16342.33
2017-11-1713:30342.28342.86342.03342.70
2017-11-1713:00341.58342.52341.26342.28
2017-11-1712:30342.15342.68341.50341.62
2017-11-1712:00
2017-11-1711:30341.24341.24341.20341.20
2017-11-1711:00343.58343.66341.04341.20
2017-11-1710:30344.31344.31343.25343.49
2017-11-1710:00344.47344.52343.70344.23
2017-11-1709:30344.39344.75343.82344.39
2017-11-1709:00343.55344.77343.27344.39
2017-11-1615:00340.92340.92340.75340.75
2017-11-1614:30340.92341.66340.72340.75
2017-11-1614:00341.52342.34340.54340.92
2017-11-1613:30340.98342.08340.65341.61
2017-11-1613:00340.62341.43340.62341.02
2017-11-1612:30340.74340.95340.20340.62
2017-11-1612:00
2017-11-1611:30341.15341.15341.15341.15
2017-11-1611:00340.79341.19340.33341.15
2017-11-1610:30341.80341.80340.79340.79
2017-11-1610:00340.84341.80340.79341.80
2017-11-1609:30339.82340.84339.74340.84
2017-11-1609:00338.36340.59338.36339.91
2017-11-1515:00337.36337.36337.20337.20
2017-11-1514:30337.52338.55337.36337.77
2017-11-1514:00336.67337.52336.35337.52
2017-11-1513:30336.15336.79335.74336.71
2017-11-1513:00336.04336.44335.86336.19
2017-11-1512:30338.63338.95335.84336.05
2017-11-1512:00
2017-11-1511:30338.39338.43338.39338.43
2017-11-1511:00339.00339.00338.10338.43
2017-11-1510:30338.30339.12338.21339.00
2017-11-1510:00338.87338.87337.85338.30
2017-11-1509:30337.82338.99336.95338.87
2017-11-1509:00337.29337.86336.25337.86
2017-11-1415:00338.50338.50338.46338.46
2017-11-1414:30338.94339.19338.25338.54
2017-11-1414:00339.44339.68338.91338.91
2017-11-1413:30339.72339.76339.23339.39
2017-11-1413:00340.05340.13339.14339.76
2017-11-1412:30340.27340.46339.93340.09
2017-11-1412:00
2017-11-1411:30340.15340.19340.15340.19
2017-11-1411:00340.35340.68339.90340.15
2017-11-1410:30340.31340.72340.23340.43
2017-11-1410:00338.96340.52338.96340.32
2017-11-1409:30339.42339.58338.51338.87
2017-11-1409:00340.14340.94339.33339.42
2017-11-1315:00342.05342.05341.88341.88
2017-11-1314:30342.83342.95341.31342.01
2017-11-1314:00342.62342.95342.54342.87
2017-11-1313:30342.24342.70342.24342.66
2017-11-1313:00342.64343.05342.16342.24
2017-11-1312:30342.71343.08342.47342.60
2017-11-1312:00
2017-11-1311:30343.20343.20343.12343.12
2017-11-1311:00342.55343.37342.55343.33
2017-11-1310:30341.71342.62341.71342.50
2017-11-1310:00341.83341.87341.42341.67
2017-11-1309:30342.04342.58341.10341.79
2017-11-1309:00342.48343.68342.08342.17
2017-11-1015:00343.64343.64343.56343.56
2017-11-1014:30344.01344.14343.12343.90
2017-11-1014:00343.00344.06343.00344.06
2017-11-1013:30343.42343.46342.71343.00
2017-11-1013:00342.75343.62342.63343.46
2017-11-1012:30344.09344.49342.60342.71
2017-11-1012:00
2017-11-1011:30343.80343.80343.80343.80
2017-11-1011:00344.89344.97343.49343.76
2017-11-1010:30345.53346.11344.89344.89
2017-11-1010:00343.83345.45343.79345.41
2017-11-1009:30343.31344.62343.31343.83
2017-11-1009:00344.09345.07343.27343.27
2017-11-0915:00349.36349.36349.36349.36
2017-11-0914:30347.60349.82345.80349.12
2017-11-0914:00351.24351.48347.15347.55
2017-11-0913:30352.89353.34350.90351.11
2017-11-0913:00354.20354.20353.01353.01
2017-11-0912:30352.71354.20352.33354.20
2017-11-0912:00
2017-11-0911:30354.41354.41354.33354.33
2017-11-0911:00353.37354.94353.29354.53
2017-11-0910:30352.76353.33352.44353.33
2017-11-0910:00352.65352.96352.04352.76
2017-11-0909:30352.86353.11351.83352.53
2017-11-0909:00351.20354.35351.20352.98

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。 

Twitter