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 
2017-01-2015:001594.761595.421594.761595.42
2017-01-2014:301596.281597.331594.931595.61
2017-01-2014:001596.521599.511595.621596.28
2017-01-2013:301595.471597.211595.471596.52
2017-01-2013:001593.201595.721592.351595.47
2017-01-2012:301592.531595.081590.471593.20
2017-01-2012:00
2017-01-2011:301589.541591.261589.541591.26
2017-01-2011:001586.551589.491586.551589.49
2017-01-2010:301588.211588.621585.511586.55
2017-01-2010:001588.831588.861586.761588.01
2017-01-2009:301585.401588.871583.841588.83
2017-01-2009:001581.901583.781576.481582.93
2017-01-1915:001584.441584.751584.441584.75
2017-01-1914:301585.401586.201584.361585.22
2017-01-1914:001583.341586.561582.771585.36
2017-01-1913:301577.181583.221577.181583.22
2017-01-1913:001578.051578.921575.541576.78
2017-01-1912:301574.931578.551572.961578.05
2017-01-1912:00
2017-01-1911:301577.041577.041577.041577.04
2017-01-1911:001581.041581.041576.291577.04
2017-01-1910:301582.941583.321580.181581.04
2017-01-1910:001582.401582.941580.011582.94
2017-01-1909:301578.721584.491578.661582.40
2017-01-1909:001573.861579.911572.921579.42
2017-01-1815:001570.301570.301570.091570.09
2017-01-1814:301570.051572.971570.051571.65
2017-01-1814:001566.061570.211565.761570.05
2017-01-1813:301565.081567.881564.511566.12
2017-01-1813:001561.061565.251561.061565.08
2017-01-1812:301559.431561.851559.091561.49
2017-01-1812:00
2017-01-1811:301558.561558.561558.151558.15
2017-01-1811:001554.251559.071554.251558.56
2017-01-1810:301555.451557.591554.231554.25
2017-01-1810:001549.701555.571548.891555.45
2017-01-1809:301555.861555.931549.841549.84
2017-01-1809:001560.521566.031555.171555.99
2017-01-1715:001563.691563.691563.641563.64
2017-01-1714:301567.981568.051562.981565.66
2017-01-1714:001572.431572.431567.161567.98
2017-01-1713:301573.861575.491571.101572.43
2017-01-1713:001575.871577.171572.461573.49
2017-01-1712:301575.551576.231572.751575.87
2017-01-1712:00
2017-01-1711:301576.661576.861576.661576.86
2017-01-1711:001576.031576.641574.241576.64
2017-01-1710:301577.901577.901575.351576.03
2017-01-1710:001569.721577.961569.721577.96
2017-01-1709:301571.721572.121565.931569.52
2017-01-1709:001579.681579.681570.681571.72
2017-01-1615:001587.001587.351587.001587.35
2017-01-1614:301587.331588.881586.541586.54
2017-01-1614:001587.531587.711586.711587.33
2017-01-1613:301586.021588.801586.021587.56
2017-01-1613:001583.781586.371582.931585.76
2017-01-1612:301585.761586.001582.801583.78
2017-01-1612:00
2017-01-1611:301588.741589.251588.741589.25
2017-01-1611:001591.251591.381588.421588.72
2017-01-1610:301590.501592.651590.391591.19
2017-01-1610:001597.131597.221589.151590.50
2017-01-1609:301600.111600.111596.241597.13
2017-01-1609:001598.051603.341597.991600.01
2017-01-1315:001609.591610.021609.591610.02
2017-01-1314:301610.341611.481608.421609.28
2017-01-1314:001607.501610.381607.501610.31
2017-01-1313:301608.931609.301606.921607.50
2017-01-1313:001610.111612.031608.991608.99
2017-01-1312:301614.791615.291610.081610.11
2017-01-1312:00
2017-01-1311:301609.481611.081609.481611.08
2017-01-1311:001606.781609.421605.071609.42
2017-01-1310:301605.741607.201605.171606.91
2017-01-1310:001604.451607.191604.451605.74
2017-01-1309:301601.891604.381599.761604.38
2017-01-1309:001600.751602.921598.321601.89
2017-01-1215:001603.781604.181603.781604.18
2017-01-1214:301604.711605.101601.741603.39
2017-01-1214:001600.081606.011599.971604.79
2017-01-1213:301595.671600.791595.481600.08
2017-01-1213:001594.121595.671592.521595.67
2017-01-1212:301603.661603.661593.821593.82
2017-01-1212:00
2017-01-1211:301602.771602.771602.251602.25
2017-01-1211:001606.471606.651601.201602.83
2017-01-1210:301604.821607.541604.501606.47
2017-01-1210:001607.441607.441603.011604.82
2017-01-1209:301606.531608.471604.981607.44
2017-01-1209:001623.231623.481605.481606.46
2017-01-1115:001626.111627.231626.111627.23
2017-01-1114:301626.551628.201626.151627.20
2017-01-1114:001624.661627.551624.661626.49
2017-01-1113:301625.251625.841624.471624.73
2017-01-1113:001625.521626.481624.701625.32
2017-01-1112:301627.481627.811625.501625.52
2017-01-1112:00
2017-01-1111:301627.991628.501627.991628.50
2017-01-1111:001626.051628.961625.221627.99
2017-01-1110:301625.111626.141624.751626.02
2017-01-1110:001627.101627.461624.991625.05
2017-01-1109:301629.701629.721626.021627.07
2017-01-1109:001636.341636.451627.761629.70
2017-01-1015:001626.131626.131626.041626.04
2017-01-1014:301623.831629.941623.831627.48
2017-01-1014:001625.241626.941622.921623.86
2017-01-1013:301622.811625.401620.941625.40
2017-01-1013:001622.651624.531621.951622.79
2017-01-1012:301629.951629.951621.801621.80
2017-01-1012:00
2017-01-1011:301636.941637.561636.941637.56
2017-01-1011:001633.781639.101633.781636.87
2017-01-1010:301629.341634.971629.341633.66
2017-01-1010:001625.871630.241624.701630.21
2017-01-1009:301627.571628.451624.801625.87
2017-01-1009:001629.101629.381625.281627.71
2017-01-0615:001634.881634.881634.451634.45
2017-01-0614:301633.641637.831633.641635.71
2017-01-0614:001634.911635.201631.861633.64
2017-01-0613:301632.181634.911630.631634.91
2017-01-0613:001633.601634.181631.961632.18
2017-01-0612:301631.141635.491630.971633.66
2017-01-0612:00
2017-01-0611:301632.021632.101632.021632.10
2017-01-0611:001628.291633.571628.281632.02
2017-01-0610:301627.021629.111627.021627.87
2017-01-0610:001625.791629.131625.791626.99
2017-01-0609:301624.281627.231624.281625.85
2017-01-0609:001619.531626.381618.451624.28
2017-01-0515:001631.041631.041630.681630.68
2017-01-0514:301627.621631.631626.941631.43
2017-01-0514:001629.131629.621626.431627.62
2017-01-0513:301630.521631.081626.641629.13
2017-01-0513:001627.041630.671626.911630.52
2017-01-0512:301628.731628.891626.251627.04
2017-01-0512:00
2017-01-0511:301629.501629.621629.501629.62
2017-01-0511:001631.231631.471628.261629.52
2017-01-0510:301634.941634.941631.231631.23
2017-01-0510:001630.631635.321630.031634.94
2017-01-0509:301632.961635.391630.401630.40
2017-01-0509:001635.281635.281625.951633.11
2017-01-0415:001634.351635.181634.351635.18
2017-01-0414:301633.181635.431631.541633.93
2017-01-0414:001627.811633.391627.671633.18
2017-01-0413:301624.291627.971624.101627.79
2017-01-0413:001621.041625.231621.041624.35
2017-01-0412:301623.301623.851619.981621.07
2017-01-0412:00
2017-01-0411:301622.121622.261622.121622.26
2017-01-0411:001618.641622.391618.221622.09
2017-01-0410:301615.011618.801613.091618.64
2017-01-0410:001613.891615.631613.491615.08
2017-01-0409:301602.011614.011602.011613.85
2017-01-0409:001593.031606.161591.601602.01
2016-12-3015:001596.621598.191596.621598.19
2016-12-3014:301598.691600.791595.201595.27
2016-12-3014:001597.461598.691596.911598.69
2016-12-3013:301599.361599.631597.311597.46
2016-12-3013:001598.231600.211597.811599.82
2016-12-3012:301596.191598.811596.191598.19
2016-12-3012:00
2016-12-3011:301589.981590.261589.981590.26
2016-12-3011:001587.051589.851585.961589.85
2016-12-3010:301585.021587.491585.011586.97
2016-12-3010:001587.361587.461584.741585.08
2016-12-3009:301585.931588.991584.811587.38
2016-12-3009:001587.381589.941584.671585.68
2016-12-2915:001595.771596.751595.771596.75
2016-12-2914:301592.651596.991592.341596.99
2016-12-2914:001593.891594.801591.771592.50
2016-12-2913:301593.321593.991590.941593.96
2016-12-2913:001596.071596.071591.691593.26
2016-12-2912:301599.301599.301595.741596.07
2016-12-2912:00
2016-12-2911:301598.571598.571598.491598.49
2016-12-2911:001595.581598.671595.561598.56
2016-12-2910:301593.681597.431593.641595.58
2016-12-2910:001598.391598.391592.161593.74
2016-12-2909:301599.271603.011598.391598.39
2016-12-2909:001607.061607.061598.111599.27
2016-12-2815:001615.981615.981615.791615.79
2016-12-2814:301616.711617.011615.241616.27
2016-12-2814:001615.351616.741614.881616.64
2016-12-2813:301616.391616.831615.351615.35
2016-12-2813:001615.801616.961615.331616.42
2016-12-2812:301612.151616.521611.871615.77
2016-12-2812:00
2016-12-2811:301613.341613.641613.341613.64
2016-12-2811:001612.311613.581612.201613.28
2016-12-2810:301608.911612.311608.911612.31
2016-12-2810:001609.871609.981608.261609.02
2016-12-2809:301611.811613.201609.951609.95
2016-12-2809:001609.681612.721606.911611.81
2016-12-2715:001608.861608.881608.861608.88
2016-12-2714:301605.571609.471605.381609.11
2016-12-2714:001607.401607.711604.851605.10
2016-12-2713:301608.831608.851607.091607.49
2016-12-2713:001610.251610.541608.821608.82
2016-12-2712:301612.831612.831608.731610.27
2016-12-2712:00
2016-12-2711:301611.931611.931611.541611.54
2016-12-2711:001609.671612.261609.601611.93
2016-12-2710:301609.661613.181609.581609.65
2016-12-2710:001606.831609.651606.511609.65
2016-12-2709:301602.431606.921602.431606.70
2016-12-2709:001605.861606.251602.081602.43
2016-12-2615:001609.831609.831609.531609.53
2016-12-2614:301611.161612.181608.451609.39
2016-12-2614:001609.651611.291609.211611.16
2016-12-2613:301608.631610.741608.631609.65
2016-12-2613:001607.461608.821607.411608.63
2016-12-2612:301608.301608.941606.801606.94
2016-12-2612:00
2016-12-2611:301608.671609.361608.671609.36
2016-12-2611:001607.711608.671606.681608.67
2016-12-2610:301608.681608.791606.751607.75
2016-12-2610:001608.391609.811608.121608.68
2016-12-2609:301609.951610.211608.411608.42
2016-12-2609:001606.711610.341604.521609.92
2016-12-2215:001611.061612.301611.061612.30
2016-12-2214:301609.221612.351608.381611.30
2016-12-2214:001610.821611.751607.941609.22
2016-12-2213:301612.971613.221610.371610.82
2016-12-2213:001611.511612.171611.091612.17
2016-12-2212:301609.661611.901609.031611.53
2016-12-2212:00
2016-12-2211:301610.011610.391610.011610.39
2016-12-2211:001608.461609.941607.681609.94
2016-12-2210:301607.401609.221607.401608.54
2016-12-2210:001605.801609.591605.661607.40
2016-12-2209:301604.881606.801602.791605.67
2016-12-2209:001609.351609.461601.871604.64
2016-12-2115:001613.021613.641613.021613.64
2016-12-2114:301611.201613.281610.051612.98
2016-12-2114:001609.681612.341609.681611.62
2016-12-2113:301615.601615.601608.591609.47
2016-12-2113:001617.981619.441616.051616.05
2016-12-2112:301615.961617.951614.371617.95
2016-12-2112:00
2016-12-2111:301615.411615.411615.131615.13
2016-12-2111:001618.121618.351614.601615.40
2016-12-2110:301620.511620.571616.921618.12
2016-12-2110:001621.841622.591619.831620.51
2016-12-2109:301622.751622.991621.511621.84
2016-12-2109:001625.391625.521620.711622.75
2016-12-2015:001619.561620.141619.561620.14
2016-12-2014:301619.961620.241618.361619.38
2016-12-2014:001622.121622.181620.021620.05
2016-12-2013:301621.311622.131619.971622.03
2016-12-2013:001618.691621.311618.611621.31
2016-12-2012:301621.221621.701616.031618.59
2016-12-2012:00
2016-12-2011:301620.441620.811620.441620.81
2016-12-2011:001618.331620.981618.291620.26
2016-12-2010:301619.741619.771618.021618.12
2016-12-2010:001619.341620.091617.011619.74
2016-12-2009:301617.591619.601615.521619.34
2016-12-2009:001613.901617.611612.161617.61
2016-12-1915:001615.611615.661615.611615.66
2016-12-1914:301613.111615.131611.981615.13
2016-12-1914:001614.751614.881613.111613.11
2016-12-1913:301613.991615.961613.491614.88
2016-12-1913:001613.231614.071611.041613.99
2016-12-1912:301613.991613.991612.111613.21
2016-12-1912:00
2016-12-1911:301612.761612.761612.341612.34
2016-12-1911:001612.121614.201611.871612.76
2016-12-1910:301610.951612.981609.541612.12
2016-12-1910:001615.671615.671610.441611.01
2016-12-1909:301613.191616.261612.511615.67
2016-12-1909:001617.911621.371613.241613.29
2016-12-1615:001626.841627.381626.841627.38
2016-12-1614:301626.771628.251625.891627.66
2016-12-1614:001624.711627.581624.691626.54
2016-12-1613:301623.031625.351622.451624.71
2016-12-1613:001625.771625.771623.011623.03
2016-12-1612:301629.911629.911625.811625.81
2016-12-1612:00
2016-12-1611:301630.071630.531630.071630.53
2016-12-1611:001629.181630.651628.671630.07
2016-12-1610:301627.801629.181626.381629.18
2016-12-1610:001626.491628.001626.221627.84
2016-12-1609:301628.561629.381623.451626.49
2016-12-1609:001632.291632.951625.751628.42
2016-12-1515:001627.831627.911627.831627.91
2016-12-1514:301629.981630.241627.351627.52
2016-12-1514:001628.061631.701628.061630.04
2016-12-1513:301623.931627.931623.831627.93
2016-12-1513:001619.061623.931617.901623.93
2016-12-1512:301621.441622.561618.711619.12
2016-12-1512:00
2016-12-1511:301618.181618.181617.971617.97
2016-12-1511:001624.781624.781616.841618.26
2016-12-1510:301624.191626.241623.871625.25
2016-12-1510:001626.191627.081623.311624.07
2016-12-1509:301627.351630.501624.041625.28
2016-12-1509:001621.811629.271621.811627.31
2016-12-1415:001616.891617.341616.891617.34
2016-12-1414:301617.111617.411614.691616.11
2016-12-1414:001614.261616.941614.231616.80
2016-12-1413:301615.101616.021612.491614.26
2016-12-1413:001615.491616.461614.301615.20
2016-12-1412:301614.071616.311612.531615.49
2016-12-1412:00
2016-12-1411:301613.141613.911613.141613.91
2016-12-1411:001612.331613.701611.631612.88
2016-12-1410:301609.481612.471608.701612.47
2016-12-1410:001615.361615.361609.481609.48
2016-12-1409:301613.351617.081613.351615.36
2016-12-1409:001621.631621.631613.081613.33
2016-12-1315:001621.981621.981621.821621.82
2016-12-1314:301618.591622.261618.591621.99
2016-12-1314:001617.521618.161614.671617.86
2016-12-1313:301613.711619.231613.711617.52
2016-12-1313:001609.591613.711609.081613.71
2016-12-1312:301607.051610.951604.821609.59
2016-12-1312:00
2016-12-1311:301605.811605.811604.941604.94
2016-12-1311:001603.541605.521603.191605.52
2016-12-1310:301601.471605.781601.111603.53
2016-12-1310:001595.791601.471594.291601.47
2016-12-1309:301593.271596.041591.381596.04
2016-12-1309:001599.701599.761592.101593.24

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