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 
2017-03-0115:001601.901601.901601.491601.49
2017-03-0114:301599.951601.811598.771601.32
2017-03-0114:001597.791600.461597.721599.95
2017-03-0113:301595.241599.391595.241597.79
2017-03-0113:001596.601598.091593.741595.24
2017-03-0112:301596.291599.851594.391596.60
2017-03-0112:00
2017-03-0111:301589.101589.141589.101589.14
2017-03-0111:001589.521591.791585.801589.10
2017-03-0110:301598.911599.141589.241589.52
2017-03-0110:001601.471602.281598.641598.91
2017-03-0109:301601.191603.341600.921602.10
2017-03-0109:001595.151601.851589.561601.38
2017-02-2815:001590.581590.581590.311590.31
2017-02-2814:301596.741596.741590.681590.68
2017-02-2814:001597.931598.241596.741596.74
2017-02-2813:301598.181598.831597.181597.93
2017-02-2813:001600.091600.561599.001599.03
2017-02-2812:301602.061602.141599.721600.09
2017-02-2812:00
2017-02-2811:301602.561602.601602.561602.60
2017-02-2811:001603.351603.811601.891602.57
2017-02-2810:301604.691605.381602.761603.35
2017-02-2810:001602.201604.691602.201604.69
2017-02-2809:301603.261604.731599.631602.20
2017-02-2809:001593.601605.841593.271603.03
2017-02-2715:001587.321587.641587.321587.64
2017-02-2714:301587.591591.201585.761587.78
2017-02-2714:001585.361588.711585.361587.58
2017-02-2713:301585.341586.841584.861585.36
2017-02-2713:001583.981585.461583.551585.34
2017-02-2712:301582.871584.381581.061583.91
2017-02-2712:00
2017-02-2711:301576.691577.021576.691577.02
2017-02-2711:001576.541577.061574.371576.56
2017-02-2710:301573.281576.581572.801576.54
2017-02-2710:001580.071580.931570.821573.22
2017-02-2709:301584.831585.831578.921580.09
2017-02-2709:001586.701588.861582.811584.83
2017-02-2415:001599.391600.021599.391600.02
2017-02-2414:301601.291601.621598.571600.38
2017-02-2414:001600.361602.241599.901601.29
2017-02-2413:301600.101600.671599.381600.62
2017-02-2413:001601.221602.511597.951600.04
2017-02-2412:301602.091603.161600.851601.22
2017-02-2412:00
2017-02-2411:301602.061602.241602.061602.24
2017-02-2411:001601.501602.411599.441601.66
2017-02-2410:301602.921603.141600.891601.47
2017-02-2410:001598.711603.791598.711602.82
2017-02-2409:301595.611599.551595.551598.71
2017-02-2409:001591.471595.711589.171595.61
2017-02-2315:001600.411600.441600.411600.44
2017-02-2314:301597.151601.601596.871601.01
2017-02-2314:001598.071598.071595.371597.05
2017-02-2313:301598.601599.681597.261597.96
2017-02-2313:001596.961598.601596.871598.60
2017-02-2312:301593.671597.221591.221596.99
2017-02-2312:00
2017-02-2311:301593.181593.481593.181593.48
2017-02-2311:001588.571593.411588.571593.18
2017-02-2310:301584.621588.951583.891588.57
2017-02-2310:001583.861584.671581.181584.52
2017-02-2309:301592.121592.551583.891583.89
2017-02-2309:001588.161593.681587.971592.31
2017-02-2215:001581.101582.701581.101582.70
2017-02-2214:301582.171583.321581.291581.39
2017-02-2214:001580.911583.691580.401582.08
2017-02-2213:301579.921581.121578.711580.91
2017-02-2213:001582.721583.191580.181580.18
2017-02-2212:301577.941583.551575.821582.72
2017-02-2212:00
2017-02-2211:301577.551578.791577.551578.79
2017-02-2211:001576.351578.441575.171577.61
2017-02-2210:301579.311582.591575.441576.25
2017-02-2210:001579.701579.701577.051579.31
2017-02-2209:301576.231581.621576.231579.50
2017-02-2209:001578.601578.651575.441576.23
2017-02-2115:001573.891574.371573.891574.37
2017-02-2114:301572.941574.791572.641574.79
2017-02-2114:001572.261573.791572.261572.97
2017-02-2113:301574.211574.521572.971572.99
2017-02-2113:001575.981576.881573.871574.21
2017-02-2112:301576.061576.341573.111575.95
2017-02-2112:00
2017-02-2111:301572.081572.111572.081572.11
2017-02-2111:001575.421575.511571.841572.02
2017-02-2110:301573.311575.451572.501575.42
2017-02-2110:001570.211574.341569.581573.31
2017-02-2109:301569.431570.531568.891569.81
2017-02-2109:001572.061573.241567.561569.24
2017-02-2015:001568.911568.911568.461568.46
2017-02-2014:301566.661569.921566.221569.13
2017-02-2014:001563.481567.701563.021566.60
2017-02-2013:301564.141565.081562.821563.48
2017-02-2013:001565.191565.851563.711564.14
2017-02-2012:301561.981565.001560.811565.00
2017-02-2012:00
2017-02-2011:301559.041559.111559.041559.11
2017-02-2011:001558.861560.721558.831559.47
2017-02-2010:301560.191560.911558.861558.86
2017-02-2010:001561.791562.091560.551560.65
2017-02-2009:301557.831564.571557.701561.84
2017-02-2009:001558.361561.791555.441557.83
2017-02-1715:001564.561565.381564.561565.38
2017-02-1714:301565.981565.981562.461564.55
2017-02-1714:001565.331566.461563.411565.98
2017-02-1713:301563.751566.781563.751565.30
2017-02-1713:001563.941564.521562.821563.75
2017-02-1712:301563.471564.371561.201563.94
2017-02-1712:00
2017-02-1711:301564.101564.131564.101564.13
2017-02-1711:001564.751565.561563.771564.22
2017-02-1710:301564.471566.611563.301564.83
2017-02-1710:001565.431566.701562.501564.56
2017-02-1709:301561.581567.901559.561565.43
2017-02-1709:001563.191566.031561.581561.58
2017-02-1615:001574.731574.951574.731574.95
2017-02-1614:301574.161575.581573.561574.58
2017-02-1614:001575.831577.411574.101574.10
2017-02-1613:301575.131575.641573.521575.57
2017-02-1613:001575.281576.341574.651575.14
2017-02-1612:301572.431575.301571.261575.28
2017-02-1612:00
2017-02-1611:301570.411571.281570.411571.28
2017-02-1611:001568.141574.151567.711570.41
2017-02-1610:301575.621575.871565.251568.20
2017-02-1610:001580.171580.521575.651575.65
2017-02-1609:301575.741580.981575.241580.17
2017-02-1609:001576.781580.691575.741575.74
2017-02-1515:001580.261580.261579.361579.36
2017-02-1514:301579.221580.771578.411579.90
2017-02-1514:001579.251580.071577.031579.22
2017-02-1513:301579.961580.841578.531579.25
2017-02-1513:001584.041584.041579.431579.96
2017-02-1512:301582.671584.101582.231584.04
2017-02-1512:00
2017-02-1511:301585.401586.351585.401586.35
2017-02-1511:001584.371588.531584.371585.40
2017-02-1510:301584.541585.391583.751584.31
2017-02-1510:001586.291587.361584.571584.60
2017-02-1509:301588.031588.221584.511586.29
2017-02-1509:001585.201590.981585.141588.10
2017-02-1415:001570.451570.451568.471568.47
2017-02-1414:301579.361579.451569.831569.89
2017-02-1414:001579.041579.381576.141579.38
2017-02-1413:301577.421578.991576.821578.99
2017-02-1413:001577.061578.201575.931577.38
2017-02-1412:301586.031586.511577.001577.00
2017-02-1412:00
2017-02-1411:301586.031586.431586.031586.43
2017-02-1411:001584.311586.511584.311585.92
2017-02-1410:301583.971585.471582.861584.31
2017-02-1410:001584.801584.891581.181583.97
2017-02-1409:301582.171585.571581.941584.80
2017-02-1409:001581.901589.811581.791582.17
2017-02-1315:001578.761579.211578.761579.21
2017-02-1314:301581.391581.391577.041579.06
2017-02-1314:001579.631581.901579.471581.39
2017-02-1313:301582.831582.951578.741579.64
2017-02-1313:001582.211583.081581.421582.83
2017-02-1312:301582.471583.501579.651582.21
2017-02-1312:00
2017-02-1311:301580.391580.391580.381580.38
2017-02-1311:001579.121581.931579.121580.44
2017-02-1310:301576.851580.231576.851579.00
2017-02-1310:001576.681579.121575.351576.00
2017-02-1309:301581.761582.221576.661576.66
2017-02-1309:001590.111590.111579.231581.86
2017-02-1015:001575.891577.721575.891577.72
2017-02-1014:301573.671576.231572.991575.32
2017-02-1014:001573.821574.751572.821573.74
2017-02-1013:301575.621575.621573.821573.82
2017-02-1013:001572.731576.571572.171575.69
2017-02-1012:301572.251573.081571.101572.66
2017-02-1012:00
2017-02-1011:301571.791572.171571.791572.17
2017-02-1011:001568.291571.621568.291571.62
2017-02-1010:301564.351569.281564.351568.35
2017-02-1010:001563.751565.361560.591564.22
2017-02-1009:301558.181564.331556.811563.75
2017-02-1009:001547.701558.791545.181558.05
2017-02-0915:001523.621524.141523.621524.14
2017-02-0914:301526.631527.401522.721523.45
2017-02-0914:001526.231526.691524.321526.69
2017-02-0913:301526.921527.261525.031526.66
2017-02-0913:001528.511528.511527.021527.49
2017-02-0912:301530.161530.451526.231528.28
2017-02-0912:00
2017-02-0911:301530.221530.661530.221530.66
2017-02-0911:001529.451530.771529.361530.14
2017-02-0910:301527.911530.181527.541529.45
2017-02-0910:001528.701529.941527.921527.92
2017-02-0909:301530.821532.461528.701528.70
2017-02-0909:001535.511535.511530.821530.82
2017-02-0815:001536.841537.441536.841537.44
2017-02-0814:301533.301537.071533.101537.07
2017-02-0814:001531.381533.691531.331533.46
2017-02-0813:301528.981531.161528.981531.13
2017-02-0813:001529.281529.281527.471528.98
2017-02-0812:301532.401532.401529.161529.24
2017-02-0812:00
2017-02-0811:301533.851533.851532.951532.95
2017-02-0811:001535.061535.691534.311534.31
2017-02-0810:301534.021535.461533.991535.06
2017-02-0810:001538.931540.271534.001534.02
2017-02-0809:301535.661540.571535.661538.93
2017-02-0809:001536.991538.081533.431535.72
2017-02-0715:001530.441530.441528.991528.99
2017-02-0714:301533.591533.611528.501531.24
2017-02-0714:001537.421537.971532.581533.53
2017-02-0713:301534.181537.481533.731537.48
2017-02-0713:001533.781533.931531.361533.93
2017-02-0712:301533.061536.261532.591533.76
2017-02-0712:00
2017-02-0711:301537.871537.871537.711537.71
2017-02-0711:001536.911537.871535.811537.87
2017-02-0710:301536.461538.961535.001536.91
2017-02-0710:001532.511536.461532.511536.46
2017-02-0709:301529.781533.351528.371532.51
2017-02-0709:001527.391531.321526.161529.81
2017-02-0615:001534.151534.271534.151534.27
2017-02-0614:301536.341536.341533.801535.42
2017-02-0614:001533.241536.751533.231536.34
2017-02-0613:301532.091534.161532.091533.01
2017-02-0613:001535.511535.511532.071532.09
2017-02-0612:301538.251538.571534.051535.51
2017-02-0612:00
2017-02-0611:301537.881537.881536.781536.78
2017-02-0611:001535.301538.071534.661538.07
2017-02-0610:301534.211535.331533.741535.30
2017-02-0610:001533.921534.841533.141534.21
2017-02-0609:301540.241541.151533.551533.92
2017-02-0609:001545.701545.701537.661540.24
2017-02-0315:001537.041537.041536.031536.03
2017-02-0314:301540.641540.671537.261537.26
2017-02-0314:001539.021540.661537.511540.64
2017-02-0313:301541.621541.731538.151539.02
2017-02-0313:001545.181546.901541.621541.62
2017-02-0312:301537.381550.021537.381545.18
2017-02-0312:00
2017-02-0311:301536.231536.231535.531535.53
2017-02-0311:001542.791542.791535.461536.74
2017-02-0310:301544.901545.211541.431542.79
2017-02-0310:001543.561546.151542.011544.90
2017-02-0309:301542.771543.631541.421543.56
2017-02-0309:001538.211543.511534.311542.83
2017-02-0215:001537.121537.971537.121537.97
2017-02-0214:301543.741543.741535.021535.66
2017-02-0214:001543.201544.241542.151543.74
2017-02-0213:301540.931543.871540.261543.20
2017-02-0213:001546.441547.281540.601541.00
2017-02-0212:301550.621550.681545.621546.67
2017-02-0212:00
2017-02-0211:301554.701554.951554.701554.95
2017-02-0211:001552.891554.301551.071554.28
2017-02-0210:301556.091557.361552.251552.89
2017-02-0210:001556.721557.791555.401556.09
2017-02-0209:301561.791562.071556.721556.72
2017-02-0209:001570.711571.751561.491561.56
2017-02-0115:001574.481574.481574.171574.17
2017-02-0114:301575.871576.621573.621574.10
2017-02-0114:001575.451577.331574.491575.96
2017-02-0113:301574.271575.881573.801575.88
2017-02-0113:001570.951575.351570.181575.35
2017-02-0112:301570.961571.431568.131570.95
2017-02-0112:00
2017-02-0111:301566.671567.571566.671567.57
2017-02-0111:001567.761568.671565.241566.42
2017-02-0110:301568.331569.341566.171567.79
2017-02-0110:001568.561572.161568.111568.33
2017-02-0109:301562.861568.601560.611568.49
2017-02-0109:001551.891563.601551.151562.86
2017-01-3115:001565.661565.661564.231564.23
2017-01-3114:301568.531570.031565.141565.63
2017-01-3114:001568.311570.531566.801568.79
2017-01-3113:301563.611569.661562.921568.31
2017-01-3113:001564.111566.501562.591563.68
2017-01-3112:301560.341564.571559.621564.57
2017-01-3112:00
2017-01-3111:301565.041565.041563.951563.95
2017-01-3111:001565.531567.581564.131565.08
2017-01-3110:301567.601569.351565.421565.73
2017-01-3110:001568.951570.361567.211567.81
2017-01-3109:301565.291570.281565.151568.21
2017-01-3109:001568.751570.011563.951565.29
2017-01-3015:001580.291580.931580.291580.93
2017-01-3014:301581.491582.411579.071579.95
2017-01-3014:001580.441582.011579.801581.45
2017-01-3013:301580.231580.791580.011580.47
2017-01-3013:001578.881580.901577.911580.23
2017-01-3012:301574.571579.381574.571578.88
2017-01-3012:00
2017-01-3011:301574.031574.281574.031574.28
2017-01-3011:001571.541575.641571.471574.40
2017-01-3010:301570.521572.371569.471571.54
2017-01-3010:001572.751573.301569.951570.57
2017-01-3009:301575.791577.141572.751572.75
2017-01-3009:001579.711581.851574.491575.93
2017-01-2715:001581.271581.431581.271581.43
2017-01-2714:301581.131582.211579.681580.73
2017-01-2714:001582.951583.011578.111581.13
2017-01-2713:301583.851584.071582.501582.95
2017-01-2713:001586.511586.511583.241583.85
2017-01-2712:301589.451589.451586.381586.51
2017-01-2712:00
2017-01-2711:301589.411589.411589.391589.39
2017-01-2711:001590.511591.431586.691589.10
2017-01-2710:301591.811591.961588.571590.48
2017-01-2710:001593.811594.011591.811591.81
2017-01-2709:301588.001594.051587.871593.81
2017-01-2709:001596.071596.911587.641588.23
2017-01-2615:001586.081586.551586.081586.55
2017-01-2614:301587.011588.821585.671585.79
2017-01-2614:001588.001589.111586.841587.01
2017-01-2613:301588.361589.851587.661588.00
2017-01-2613:001589.981590.681587.911588.36
2017-01-2612:301586.661590.231586.661590.21
2017-01-2612:00
2017-01-2611:301585.041585.041584.671584.67
2017-01-2611:001584.881586.731584.671585.04
2017-01-2610:301586.171586.851584.881584.88
2017-01-2610:001584.671587.061584.531586.30
2017-01-2609:301586.391587.491584.451584.65
2017-01-2609:001583.981586.631582.751586.53

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