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 
2017-05-2315:001565.121565.121564.881564.88
2017-05-2314:301565.941565.941563.181564.93
2017-05-2314:001565.831567.091565.411565.92
2017-05-2313:301565.441566.591565.381565.83
2017-05-2313:001568.131568.511565.441565.44
2017-05-2312:301567.011569.021566.161568.07
2017-05-2312:00
2017-05-2311:301567.071567.071566.931566.93
2017-05-2311:001565.791567.561565.731567.21
2017-05-2310:301563.941566.871562.731565.79
2017-05-2310:001564.271564.941562.251563.87
2017-05-2309:301561.661564.461561.251564.27
2017-05-2309:001563.661565.051560.791561.41
2017-05-2215:001565.551565.551565.341565.34
2017-05-2214:301563.071565.651562.701564.70
2017-05-2214:001565.121565.231562.781563.04
2017-05-2213:301566.451566.561564.621565.18
2017-05-2213:001565.701566.391565.051566.39
2017-05-2212:301562.831566.061561.101566.06
2017-05-2212:00
2017-05-2211:301561.971561.971560.801560.80
2017-05-2211:001558.501562.231558.431562.23
2017-05-2210:301557.011559.371556.171558.60
2017-05-2210:001551.271557.511550.191557.25
2017-05-2209:301557.111557.111550.771550.84
2017-05-2209:001551.701557.791551.421557.11
2017-05-1915:001559.131559.131558.381558.38
2017-05-1914:301558.561559.801557.631559.17
2017-05-1914:001556.141558.901556.131558.56
2017-05-1913:301556.341556.881555.801556.37
2017-05-1913:001553.961557.841553.961556.34
2017-05-1912:301548.011553.801547.121553.80
2017-05-1912:00
2017-05-1911:301546.601546.601546.451546.45
2017-05-1911:001546.481548.101545.061546.47
2017-05-1910:301546.461548.401545.881546.48
2017-05-1910:001545.081549.331544.461546.52
2017-05-1909:301553.841553.841545.651545.76
2017-05-1909:001559.991560.861552.001553.89
2017-05-1815:001565.411565.921565.411565.92
2017-05-1814:301562.561565.221561.761565.22
2017-05-1814:001559.761563.911559.761562.56
2017-05-1813:301561.241561.801559.741560.31
2017-05-1813:001558.561562.411558.561561.24
2017-05-1812:301556.851559.191556.141558.56
2017-05-1812:00
2017-05-1811:301555.081555.581555.081555.58
2017-05-1811:001552.091555.461551.981555.35
2017-05-1810:301551.201552.191550.641552.09
2017-05-1810:001551.081551.561548.931551.13
2017-05-1809:301555.381555.411549.721551.08
2017-05-1809:001550.661556.261549.431555.38
2017-05-1715:001568.641568.641568.151568.15
2017-05-1714:301569.471569.911567.131569.03
2017-05-1714:001567.291570.151567.291570.15
2017-05-1713:301569.561570.581567.531567.53
2017-05-1713:001569.391570.111568.671569.98
2017-05-1712:301565.491569.631565.491569.39
2017-05-1712:00
2017-05-1711:301567.511567.991567.511567.99
2017-05-1711:001568.301570.211567.511567.51
2017-05-1710:301572.141572.481567.231568.30
2017-05-1710:001572.611573.801571.421572.56
2017-05-1709:301569.441572.881566.801572.84
2017-05-1709:001572.701574.071568.941569.69
2017-05-1615:001586.581587.491586.581587.49
2017-05-1614:301580.871587.051579.771587.05
2017-05-1614:001579.711580.871577.271580.87
2017-05-1613:301583.851584.631579.621579.62
2017-05-1613:001577.621583.421577.621583.42
2017-05-1612:301575.171579.611574.641577.68
2017-05-1612:00
2017-05-1611:301575.071575.071573.971573.97
2017-05-1611:001573.191576.901572.621574.60
2017-05-1610:301574.331576.871571.281572.60
2017-05-1610:001578.561579.931574.331574.33
2017-05-1609:301583.001583.001577.601578.48
2017-05-1609:001575.211586.891574.071583.00
2017-05-1515:001569.441570.311569.441570.31
2017-05-1514:301566.901572.191566.901570.63
2017-05-1514:001565.691567.861565.691566.70
2017-05-1513:301568.401568.801565.741565.95
2017-05-1513:001570.881570.881567.781568.40
2017-05-1512:301571.671577.571569.541570.88
2017-05-1512:00
2017-05-1511:301572.761572.761572.341572.34
2017-05-1511:001573.081574.801571.461572.80
2017-05-1510:301574.201575.571572.541572.82
2017-05-1510:001571.581575.631571.541574.20
2017-05-1509:301571.541574.051569.401571.54
2017-05-1509:001556.831572.481556.421571.54
2017-05-1215:001560.891561.481560.891561.48
2017-05-1214:301560.611565.111559.841561.30
2017-05-1214:001559.451560.951558.731560.66
2017-05-1213:301562.761566.441559.451559.45
2017-05-1213:001555.871563.831555.871563.25
2017-05-1212:301556.951556.951554.611556.34
2017-05-1212:00
2017-05-1211:301553.821554.161553.821554.16
2017-05-1211:001552.381554.371552.381553.88
2017-05-1210:301556.451557.481552.451552.45
2017-05-1210:001558.401558.921556.281556.45
2017-05-1209:301561.241562.111558.051558.42
2017-05-1209:001570.521570.521560.811561.25
2017-05-1115:001574.671574.761574.671574.76
2017-05-1114:301573.411575.781572.991575.60
2017-05-1114:001571.321573.671571.281573.61
2017-05-1113:301569.851571.521569.471571.32
2017-05-1113:001566.961569.951566.581569.85
2017-05-1112:301569.021570.621566.721566.96
2017-05-1112:00
2017-05-1111:301567.891567.891567.821567.82
2017-05-1111:001567.341568.771567.011567.53
2017-05-1110:301569.271569.271565.881566.54
2017-05-1110:001571.021571.631569.011569.23
2017-05-1109:301568.521572.671568.391570.97
2017-05-1109:001573.591574.061568.661568.66
2017-05-1015:001569.841569.861569.841569.86
2017-05-1014:301568.001571.491568.001570.24
2017-05-1014:001567.221568.291566.701568.00
2017-05-1013:301565.221567.651565.221567.22
2017-05-1013:001570.831570.831565.181565.22
2017-05-1012:301568.881572.921568.561570.83
2017-05-1012:00
2017-05-1011:301572.611572.611571.641571.64
2017-05-1011:001572.581573.791572.141572.61
2017-05-1010:301575.111576.371571.101572.07
2017-05-1010:001571.561575.871571.561575.22
2017-05-1009:301568.211571.701567.451571.52
2017-05-1009:001568.961573.221568.261568.26
2017-05-0915:001569.961570.141569.961570.14
2017-05-0914:301570.311571.801568.401569.84
2017-05-0914:001570.981572.261570.741570.74
2017-05-0913:301570.051571.121568.331570.98
2017-05-0913:001563.461570.181563.461570.05
2017-05-0912:301564.341564.881562.441563.46
2017-05-0912:00
2017-05-0911:301567.051567.481567.051567.48
2017-05-0911:001565.021567.051564.271567.05
2017-05-0910:301567.821567.821564.331564.99
2017-05-0910:001565.461568.171565.041568.06
2017-05-0909:301566.491566.971562.941565.46
2017-05-0909:001568.551569.801564.601566.49
2017-05-0815:001567.881568.191567.881568.19
2017-05-0814:301567.271569.431567.211568.06
2017-05-0814:001565.151567.611564.701567.27
2017-05-0813:301565.441566.721565.201565.20
2017-05-0813:001563.351567.001563.351565.44
2017-05-0812:301559.391563.111558.991563.11
2017-05-0812:00
2017-05-0811:301558.171558.171558.061558.06
2017-05-0811:001561.671561.801557.761557.76
2017-05-0810:301562.231564.411560.021561.61
2017-05-0810:001563.581565.261561.731562.29
2017-05-0809:301558.151563.541558.091562.97
2017-05-0809:001556.291558.441553.701558.15
2017-05-0215:001540.721540.721540.651540.65
2017-05-0214:301540.941541.471538.631540.72
2017-05-0214:001540.741541.271538.761541.01
2017-05-0213:301541.531543.031540.461540.56
2017-05-0213:001542.271542.541541.101541.46
2017-05-0212:301544.901544.901542.211542.21
2017-05-0212:00
2017-05-0211:301545.341545.371545.341545.37
2017-05-0211:001543.111545.641543.111545.21
2017-05-0210:301546.091547.241543.381543.70
2017-05-0210:001542.431545.931542.431545.57
2017-05-0209:301536.241542.431535.051542.43
2017-05-0209:001528.761536.561528.151536.51
2017-05-0115:001522.381522.381522.181522.18
2017-05-0114:301519.711523.741519.501523.20
2017-05-0114:001517.491520.531517.491519.71
2017-05-0113:301514.711518.041514.251517.49
2017-05-0113:001511.201514.731511.191514.73
2017-05-0112:301504.741511.921504.741511.20
2017-05-0112:00
2017-05-0111:301505.021505.411505.021505.41
2017-05-0111:001500.941505.141500.911505.14
2017-05-0110:301500.951503.621500.201500.94
2017-05-0110:001503.871504.201499.871500.95
2017-05-0109:301502.381505.201501.771503.87
2017-05-0109:001517.141518.071501.451502.38
2017-04-2815:001520.561520.561519.511519.51
2017-04-2814:301522.591522.591518.791520.32
2017-04-2814:001523.411523.411521.541522.59
2017-04-2813:301523.421524.561521.591523.15
2017-04-2813:001525.661526.261523.361523.36
2017-04-2812:301525.211527.981524.541525.59
2017-04-2812:00
2017-04-2811:301526.601527.561526.601527.56
2017-04-2811:001526.351526.621525.231526.08
2017-04-2810:301525.761526.561524.811526.35
2017-04-2810:001529.261529.301525.761525.76
2017-04-2809:301528.261529.821527.101529.13
2017-04-2809:001532.761532.891528.251528.26
2017-04-2715:001531.321531.321530.821530.82
2017-04-2714:301531.361532.061529.361531.71
2017-04-2714:001531.281531.751530.371531.28
2017-04-2713:301531.521531.521530.151531.22
2017-04-2713:001528.451531.641528.451531.52
2017-04-2712:301533.531533.881527.861528.35
2017-04-2712:00
2017-04-2711:301532.541532.711532.541532.71
2017-04-2711:001532.011533.681531.711532.42
2017-04-2710:301534.191534.461531.561532.01
2017-04-2710:001534.641536.591533.831534.19
2017-04-2709:301529.661536.181528.761534.57
2017-04-2709:001527.261531.111526.491529.60
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

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