業種別株価指数 倉庫運輸関連 30分足 時系列データ

業種別株価指数 倉庫運輸関連
 
 
始値 
高値 
安値 
終値 
2017-04-2615:001535.551536.471535.551536.47
2017-04-2614:301533.481536.191533.481536.03
2017-04-2614:001534.871535.321533.161533.45
2017-04-2613:301532.041535.131532.041535.13
2017-04-2613:001529.761532.141529.141532.02
2017-04-2612:301533.331533.641529.161530.17
2017-04-2612:00
2017-04-2611:301534.901534.901534.881534.88
2017-04-2611:001534.941535.691534.341535.16
2017-04-2610:301534.411534.991533.491534.97
2017-04-2610:001536.191536.421533.851534.41
2017-04-2609:301536.411537.541535.621536.19
2017-04-2609:001527.581536.531527.561536.44
2017-04-2515:001525.871526.261525.871526.26
2017-04-2514:301520.411526.211520.321525.79
2017-04-2514:001517.471520.991517.471520.37
2017-04-2513:301518.571519.001517.101517.47
2017-04-2513:001518.091519.031518.021518.57
2017-04-2512:301523.331523.331517.331518.09
2017-04-2512:00
2017-04-2511:301520.851521.901520.851521.90
2017-04-2511:001518.071521.551518.071520.89
2017-04-2510:301516.781520.261516.781518.07
2017-04-2510:001513.951517.501513.911517.04
2017-04-2509:301511.671513.731509.371513.72
2017-04-2509:001503.731511.671503.471511.67
2017-04-2415:001500.011500.011500.001500.00
2017-04-2414:301498.351501.341498.351499.94
2017-04-2414:001496.211498.421495.901498.02
2017-04-2413:301495.501497.681495.211496.21
2017-04-2413:001496.541497.181494.721495.50
2017-04-2412:301496.791496.791494.851496.54
2017-04-2412:00
2017-04-2411:301494.901495.501494.901495.50
2017-04-2411:001493.371495.091493.331494.61
2017-04-2410:301493.551493.971492.401493.37
2017-04-2410:001495.671495.671493.511493.55
2017-04-2409:301498.551498.921494.531495.60
2017-04-2409:001504.671505.971497.851498.55
2017-04-2115:001486.031486.031485.501485.50
2017-04-2114:301485.151486.811483.941486.43
2017-04-2114:001479.041484.761479.041484.76
2017-04-2113:301475.791479.101475.791479.05
2017-04-2113:001475.291476.311475.161475.79
2017-04-2112:301478.801478.801475.271475.29
2017-04-2112:00
2017-04-2111:301480.531480.531480.301480.30
2017-04-2111:001478.551481.131478.351480.53
2017-04-2110:301479.761480.511478.311478.55
2017-04-2110:001479.181480.351478.871479.76
2017-04-2109:301479.931482.481478.951479.18
2017-04-2109:001476.181480.771474.011480.17
2017-04-2015:001467.801469.061467.801469.06
2017-04-2014:301472.621472.621466.541467.88
2017-04-2014:001474.021474.741472.321472.32
2017-04-2013:301473.281474.871473.281474.02
2017-04-2013:001471.351473.521471.281473.28
2017-04-2012:301469.411471.651469.071471.35
2017-04-2012:00
2017-04-2011:301468.421468.481468.421468.48
2017-04-2011:001469.801470.131468.321468.42
2017-04-2010:301469.501470.351467.741469.80
2017-04-2010:001469.701469.741467.521469.49
2017-04-2009:301467.991470.311467.771469.70
2017-04-2009:001474.391474.391467.441468.03
2017-04-1915:001472.011472.011471.291471.29
2017-04-1914:301475.191475.481471.531472.12
2017-04-1914:001471.531475.171471.241475.13
2017-04-1913:301468.221471.661468.221471.34
2017-04-1913:001466.321469.461466.201468.22
2017-04-1912:301470.851471.531465.861466.32
2017-04-1912:00
2017-04-1911:301470.091470.091469.931469.93
2017-04-1911:001470.331471.231469.451470.12
2017-04-1910:301471.701472.511469.461470.33
2017-04-1910:001476.861476.881471.661471.66
2017-04-1909:301472.311478.061472.311476.86
2017-04-1909:001473.291475.821468.531472.05
2017-04-1815:001484.441485.111484.441485.11
2017-04-1814:301485.771486.331483.731484.25
2017-04-1814:001483.151485.771482.411485.77
2017-04-1813:301482.771483.141480.741483.14
2017-04-1813:001479.501483.261479.501482.77
2017-04-1812:301482.281482.281479.011479.50
2017-04-1812:00
2017-04-1811:301480.911480.911479.991479.99
2017-04-1811:001479.531481.051477.991480.92
2017-04-1810:301483.521483.801478.691479.27
2017-04-1810:001485.391485.941482.201483.52
2017-04-1809:301487.181488.081484.961485.39
2017-04-1809:001480.331489.441478.941488.30
2017-04-1715:001470.821472.241470.821472.24
2017-04-1714:301467.301471.931467.301471.64
2017-04-1714:001466.341467.301465.391467.30
2017-04-1713:301470.121470.521466.021466.34
2017-04-1713:001468.281470.121468.041470.12
2017-04-1712:301469.211471.401467.761468.28
2017-04-1712:00
2017-04-1711:301466.391467.361466.391467.36
2017-04-1711:001463.971467.161463.971466.59
2017-04-1710:301466.291466.291463.691463.97
2017-04-1710:001468.461468.461465.631466.29
2017-04-1709:301469.721469.991466.241468.46
2017-04-1709:001465.111470.711465.111469.60
2017-04-1415:001462.411462.511462.411462.51
2017-04-1414:301463.501465.771461.401462.32
2017-04-1414:001466.381467.381463.561463.56
2017-04-1413:301465.901467.351465.111466.38
2017-04-1413:001465.661466.371465.101465.90
2017-04-1412:301462.011466.151462.011465.66
2017-04-1412:00
2017-04-1411:301464.951464.951464.821464.82
2017-04-1411:001465.181465.741464.601464.71
2017-04-1410:301466.031466.441464.061465.18
2017-04-1410:001467.401468.191465.921466.03
2017-04-1409:301473.551473.931465.171467.40
2017-04-1409:001480.581480.581472.161473.55
2017-04-1315:001480.051480.051479.371479.37
2017-04-1314:301479.081484.071479.081480.02
2017-04-1314:001476.211481.421476.121479.41
2017-04-1313:301478.391478.391475.701476.21
2017-04-1313:001478.251478.811477.391478.39
2017-04-1312:301477.561479.201476.261478.02
2017-04-1312:00
2017-04-1311:301475.851475.901475.851475.90
2017-04-1311:001474.401476.721474.401475.85
2017-04-1310:301474.601476.971473.581474.40
2017-04-1310:001472.351474.701471.301474.60
2017-04-1309:301477.841477.841472.291472.35
2017-04-1309:001471.201477.871471.101477.80
2017-04-1215:001482.441484.031482.441484.03
2017-04-1214:301481.361483.201481.361482.09
2017-04-1214:001484.781484.781481.131481.36
2017-04-1213:301482.051484.861481.571484.83
2017-04-1213:001484.331484.331481.981482.05
2017-04-1212:301483.051485.111482.641484.33
2017-04-1212:00
2017-04-1211:301482.101482.101482.081482.08
2017-04-1211:001481.531482.461479.811482.10
2017-04-1210:301479.941482.891477.501481.51
2017-04-1210:001478.771480.711477.841480.17
2017-04-1209:301483.501484.091478.441478.77
2017-04-1209:001483.371485.931479.631483.50
2017-04-1115:001495.221495.221494.371494.37
2017-04-1114:301494.241496.281492.831494.73
2017-04-1114:001493.051494.891492.501494.14
2017-04-1113:301491.031493.151489.981492.96
2017-04-1113:001489.451490.671487.881490.65
2017-04-1112:301485.891489.491485.891489.45
2017-04-1112:00
2017-04-1111:301486.321486.321486.281486.28
2017-04-1111:001490.381490.421486.341486.56
2017-04-1110:301492.591493.571490.441490.44
2017-04-1110:001491.051492.841490.711492.59
2017-04-1109:301490.151492.931489.501491.05
2017-04-1109:001492.991493.331486.321489.90
2017-04-1015:001494.571495.121494.571495.12
2017-04-1014:301496.761499.211493.991494.82
2017-04-1014:001494.281497.041493.501496.76
2017-04-1013:301493.431494.281492.101494.28
2017-04-1013:001493.321494.311491.241493.39
2017-04-1012:301496.661496.791492.731493.32
2017-04-1012:00
2017-04-1011:301494.461494.631494.461494.63
2017-04-1011:001494.511495.361492.081494.39
2017-04-1010:301493.871495.071490.701494.54
2017-04-1010:001495.551497.781492.661493.87
2017-04-1009:301495.591497.671491.141496.37
2017-04-1009:001500.641500.641494.781495.59
2017-04-0715:001489.591489.591488.771488.77
2017-04-0714:301494.901495.701486.721488.79
2017-04-0714:001491.471496.091490.351494.67
2017-04-0713:301490.631494.341489.721491.47
2017-04-0713:001490.921494.321490.631490.63
2017-04-0712:301488.671490.801486.581490.80
2017-04-0712:00
2017-04-0711:301487.571487.571487.571487.57
2017-04-0711:001485.431490.371484.101487.57
2017-04-0710:301492.721493.571484.641485.43
2017-04-0710:001495.911498.671488.871492.78
2017-04-0709:301498.071499.861495.911495.91
2017-04-0709:001489.111498.221486.541498.13
2017-04-0615:001483.541483.541481.971481.97
2017-04-0614:301486.781487.891480.891484.19
2017-04-0614:001486.891488.131484.941487.02
2017-04-0613:301479.871486.891479.871486.89
2017-04-0613:001484.571484.751479.381479.87
2017-04-0612:301485.531487.671482.781484.77
2017-04-0612:00
2017-04-0611:301486.621486.621486.351486.35
2017-04-0611:001491.621491.751486.121486.62
2017-04-0610:301489.851493.131489.851491.68
2017-04-0610:001493.651495.751489.651489.85
2017-04-0609:301491.871495.411488.581493.41
2017-04-0609:001495.981498.711488.111491.87
2017-04-0515:001500.371500.371499.471499.47
2017-04-0514:301501.811503.311499.911500.53
2017-04-0514:001501.111501.871498.231501.81
2017-04-0513:301497.431501.311496.621501.11
2017-04-0513:001499.681499.691496.361497.29
2017-04-0512:301499.901500.981497.661499.68
2017-04-0512:00
2017-04-0511:301505.931505.931505.611505.61
2017-04-0511:001501.991505.551501.701505.55
2017-04-0510:301503.791504.741501.711501.99
2017-04-0510:001505.291507.321503.751503.76
2017-04-0509:301507.091509.801505.121505.29
2017-04-0509:001505.521510.231502.331507.09
2017-04-0415:001509.121509.271509.121509.27
2017-04-0414:301508.051509.381505.841508.32
2017-04-0414:001506.641508.641504.901508.05
2017-04-0413:301508.011508.641500.871506.57
2017-04-0413:001510.591511.261503.721508.14
2017-04-0412:301508.511512.711506.721510.66
2017-04-0412:00
2017-04-0411:301511.971512.561511.971512.56
2017-04-0411:001514.531515.191511.191511.73
2017-04-0410:301512.921515.591511.631514.53
2017-04-0410:001516.161516.361511.401512.92
2017-04-0409:301512.581517.051512.581515.96
2017-04-0409:001525.371525.371508.541512.62
2017-04-0315:001533.561533.561532.701532.70
2017-04-0314:301536.941537.931533.021533.10
2017-04-0314:001529.691537.561528.421536.94
2017-04-0313:301528.721530.791528.191529.95
2017-04-0313:001525.861529.231525.081528.66
2017-04-0312:301525.391525.891522.701525.86
2017-04-0312:00
2017-04-0311:301518.101519.161518.101519.16
2017-04-0311:001517.251518.071515.861518.07
2017-04-0310:301517.921518.941516.211517.25
2017-04-0310:001517.481520.741517.071518.28
2017-04-0309:301519.511519.821515.931517.47
2017-04-0309:001520.981521.841516.941519.51
2017-03-3115:001509.011513.121509.011513.12
2017-03-3114:301531.811531.811506.481506.48
2017-03-3114:001535.621535.721527.191531.82
2017-03-3113:301542.641542.791535.411535.62
2017-03-3113:001543.611546.791542.511543.17
2017-03-3112:301544.671546.661541.751543.61
2017-03-3112:00
2017-03-3111:301545.601545.891545.601545.89
2017-03-3111:001545.151548.501544.461546.12
2017-03-3110:301556.271557.681545.401545.40
2017-03-3110:001562.151562.561556.271556.39
2017-03-3109:301563.601565.381561.091562.12
2017-03-3109:001563.031567.501563.031563.60
2017-03-3015:001547.231548.331547.231548.33
2017-03-3014:301547.151549.531546.331547.24
2017-03-3014:001552.771552.831546.161547.15
2017-03-3013:301552.931554.761552.551552.77
2017-03-3013:001554.201555.281552.651552.93
2017-03-3012:301554.101556.691554.101554.20
2017-03-3012:00
2017-03-3011:301555.511555.651555.511555.65
2017-03-3011:001556.001556.601553.911555.22
2017-03-3010:301556.891557.841554.951556.00
2017-03-3010:001557.481557.841556.371556.89
2017-03-3009:301557.611558.191555.971557.48
2017-03-3009:001559.461561.431556.601557.61
2017-03-2915:001565.401565.791565.401565.79
2017-03-2914:301563.651565.511562.901565.30
2017-03-2914:001562.891565.791561.361563.65
2017-03-2913:301560.261564.211559.721562.89
2017-03-2913:001555.141561.261555.141560.26
2017-03-2912:301559.081559.081554.111555.27
2017-03-2912:00
2017-03-2911:301558.291558.521558.291558.52
2017-03-2911:001556.341559.141555.761558.29
2017-03-2910:301555.061556.961554.731556.32
2017-03-2910:001556.981558.341554.721555.00
2017-03-2909:301561.831562.281556.981556.98
2017-03-2909:001573.341574.041560.951561.83
2017-03-2815:001566.461567.431566.461567.43
2017-03-2814:301560.831565.881560.351565.88
2017-03-2814:001561.331561.611559.951560.83
2017-03-2813:301558.491561.921558.491561.33
2017-03-2813:001559.491560.391557.561558.49
2017-03-2812:301563.941564.011559.001559.49
2017-03-2812:00
2017-03-2811:301563.261563.981563.261563.98
2017-03-2811:001559.381563.381559.381563.23
2017-03-2810:301560.401562.201559.381559.38
2017-03-2810:001564.101564.101556.741560.43
2017-03-2809:301562.681565.481561.791564.12
2017-03-2809:001557.591562.871556.901562.87
2017-03-2715:001548.301548.301548.151548.15
2017-03-2714:301548.621549.591546.951547.39
2017-03-2714:001549.651549.831547.161548.62
2017-03-2713:301550.331552.111549.671549.67
2017-03-2713:001551.661552.761549.671550.30
2017-03-2712:301553.641553.641549.631551.66
2017-03-2712:00
2017-03-2711:301545.411546.591545.411546.59
2017-03-2711:001544.781547.331543.851545.43
2017-03-2710:301543.661545.501542.931544.78
2017-03-2710:001547.001547.001542.671543.59
2017-03-2709:301549.451549.451546.111546.99
2017-03-2709:001555.961555.961547.731549.45
2017-03-2415:001565.961565.961564.391564.39
2017-03-2414:301567.561567.641564.881565.30
2017-03-2414:001565.511567.571565.291567.56
2017-03-2413:301565.791566.121564.671565.83
2017-03-2413:001566.051566.291563.601565.79
2017-03-2412:301567.881567.881559.931566.05
2017-03-2412:00
2017-03-2411:301569.821570.131569.821570.13
2017-03-2411:001569.551570.411567.741570.14
2017-03-2410:301574.731577.771569.551569.55
2017-03-2410:001571.031574.651570.831574.65
2017-03-2409:301564.631571.881564.631571.88
2017-03-2409:001564.301567.151560.021565.05
2017-03-2315:001564.471564.471563.391563.39
2017-03-2314:301564.971565.361563.521565.02
2017-03-2314:001565.311565.881564.581564.74
2017-03-2313:301564.121565.901563.851565.37
2017-03-2313:001566.171566.721564.121564.12
2017-03-2312:301566.361566.811564.541566.23
2017-03-2312:00
2017-03-2311:301564.341564.711564.341564.71
2017-03-2311:001563.631565.141563.091564.41
2017-03-2310:301562.711565.251562.651563.63
2017-03-2310:001567.681568.331562.421562.69
2017-03-2309:301568.671568.811565.281567.68
2017-03-2309:001570.141571.691566.201568.80

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