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 
2017-12-1115:001869.781870.481869.781870.48
2017-12-1114:301866.101869.121865.981869.12
2017-12-1114:001867.951869.551866.101866.10
2017-12-1113:301866.111868.311864.531868.01
2017-12-1113:001863.071868.961863.071866.30
2017-12-1112:301858.361862.661857.181862.66
2017-12-1112:00
2017-12-1111:301858.921859.151858.921859.15
2017-12-1111:001859.131859.901857.371858.30
2017-12-1110:301860.511860.511857.491858.99
2017-12-1110:001864.211864.741859.561860.51
2017-12-1109:301869.361869.361861.601864.21
2017-12-1109:001873.211881.621869.161869.80
2017-12-0815:001865.351866.271865.351866.27
2017-12-0814:301861.531864.871861.241864.58
2017-12-0814:001856.971863.061856.971861.76
2017-12-0813:301855.041858.601854.921856.97
2017-12-0813:001851.371855.401849.611855.26
2017-12-0812:301851.591854.201850.691851.37
2017-12-0812:00
2017-12-0811:301855.271855.271854.521854.52
2017-12-0811:001856.021857.911853.251854.01
2017-12-0810:301855.631858.441855.531856.02
2017-12-0810:001856.421860.121855.481855.54
2017-12-0809:301852.351857.191852.351856.88
2017-12-0809:001838.081853.661838.081852.35
2017-12-0715:001840.671840.671839.491839.49
2017-12-0714:301838.221841.681837.921840.27
2017-12-0714:001837.201838.381833.071838.22
2017-12-0713:301841.351841.571837.021837.46
2017-12-0713:001843.081845.511841.031841.54
2017-12-0712:301844.651844.681841.611842.65
2017-12-0712:00
2017-12-0711:301845.911845.911845.161845.16
2017-12-0711:001846.781848.001844.761845.94
2017-12-0710:301840.301846.781840.171846.78
2017-12-0710:001839.521840.601836.121840.30
2017-12-0709:301832.231839.501832.231839.50
2017-12-0709:001819.801832.761819.581832.44
2017-12-0615:001809.561809.561808.181808.18
2017-12-0614:301809.861812.391807.901809.15
2017-12-0614:001808.671809.501805.981809.50
2017-12-0613:301808.931811.681806.281808.67
2017-12-0613:001811.891813.471808.991808.99
2017-12-0612:301811.921813.221808.591811.89
2017-12-0612:00
2017-12-0611:301822.591822.591822.451822.45
2017-12-0611:001825.831825.831821.131822.68
2017-12-0610:301824.401826.161822.581826.16
2017-12-0610:001822.851824.921822.121824.53
2017-12-0609:301820.681823.291819.271822.85
2017-12-0609:001832.291832.361819.651819.83
2017-12-0515:001837.711837.881837.711837.88
2017-12-0514:301839.551840.811836.491838.57
2017-12-0514:001835.501840.601835.471839.55
2017-12-0513:301834.411836.271833.711835.38
2017-12-0513:001830.361834.631830.361834.35
2017-12-0512:301822.161831.411822.161830.22
2017-12-0512:00
2017-12-0511:301817.061817.061816.141816.14
2017-12-0511:001817.051818.531816.631816.63
2017-12-0510:301817.391818.091816.081817.18
2017-12-0510:001812.901817.521812.901817.24
2017-12-0509:301808.981814.421808.981813.74
2017-12-0509:001809.881811.741802.121808.92
2017-12-0415:001813.701813.701813.061813.06
2017-12-0414:301817.381818.801812.511812.96
2017-12-0414:001818.251819.451816.191817.38
2017-12-0413:301818.021818.621816.811818.20
2017-12-0413:001822.691822.691818.021818.02
2017-12-0412:301823.021824.641820.641822.69
2017-12-0412:00
2017-12-0411:301821.661821.661820.931820.93
2017-12-0411:001819.271822.031819.181821.30
2017-12-0410:301823.881823.961819.271819.27
2017-12-0410:001824.631824.631818.981823.88
2017-12-0409:301828.511831.021824.991824.99
2017-12-0409:001832.871850.851827.741828.39
2017-12-0115:001812.231812.651812.231812.65
2017-12-0114:301812.941814.601809.981811.22
2017-12-0114:001812.391812.521810.681812.36
2017-12-0113:301807.741814.101807.381812.06
2017-12-0113:001805.531808.691805.301807.79
2017-12-0112:301808.141808.441805.051805.53
2017-12-0112:00
2017-12-0111:301803.281804.281803.281804.28
2017-12-0111:001803.411804.491801.871803.39
2017-12-0110:301806.411807.401801.731802.94
2017-12-0110:001806.221807.141803.641806.41
2017-12-0109:301821.391821.391806.961807.07
2017-12-0109:001819.761824.611812.021820.84
2017-11-3015:001807.951807.951806.571806.57
2017-11-3014:301810.481815.811809.471810.87
2017-11-3014:001805.991810.981805.851809.73
2017-11-3013:301802.281805.991802.281805.99
2017-11-3013:001800.651802.201799.981802.10
2017-11-3012:301795.881800.991795.881800.35
2017-11-3012:00
2017-11-3011:301796.901797.371796.901797.37
2017-11-3011:001793.731796.921793.431796.55
2017-11-3010:301795.961796.231791.851794.24
2017-11-3010:001794.961798.071794.091795.96
2017-11-3009:301792.371799.481792.371795.13
2017-11-3009:001793.601794.961785.421792.49
2017-11-2915:001786.781787.481786.781787.48
2017-11-2914:301785.191787.081784.201786.26
2017-11-2914:001783.901785.801783.581784.93
2017-11-2913:301783.111784.251781.791784.01
2017-11-2913:001781.761782.881780.481782.88
2017-11-2912:301776.691782.121776.551781.94
2017-11-2912:00
2017-11-2911:301780.371780.371780.281780.28
2017-11-2911:001780.931780.991778.381779.98
2017-11-2910:301782.791783.001780.481780.93
2017-11-2910:001775.961783.061775.771782.79
2017-11-2909:301779.401779.431774.971775.99
2017-11-2909:001778.411780.721774.661780.27
2017-11-2815:001763.641763.641763.621763.62
2017-11-2814:301766.011766.011762.311763.34
2017-11-2814:001763.071766.111763.071765.80
2017-11-2813:301763.981764.821762.841763.07
2017-11-2813:001763.941765.051763.581763.76
2017-11-2812:301765.111767.091762.341763.36
2017-11-2812:00
2017-11-2811:301768.801769.501768.801769.50
2017-11-2811:001772.301772.751768.061768.80
2017-11-2810:301766.201772.651766.161772.49
2017-11-2810:001760.521767.571760.521766.41
2017-11-2809:301760.421761.021757.171760.44
2017-11-2809:001763.731766.011759.681760.70
2017-11-2715:001759.241759.241758.941758.94
2017-11-2714:301758.611759.951758.201758.88
2017-11-2714:001756.051758.981755.541758.59
2017-11-2713:301759.501760.021756.051756.05
2017-11-2713:001760.261760.521758.821759.41
2017-11-2712:301761.741762.001760.111760.30
2017-11-2712:00
2017-11-2711:301762.011762.831762.011762.83
2017-11-2711:001761.451762.981758.681762.24
2017-11-2710:301765.111765.111758.951761.52
2017-11-2710:001769.021769.021764.451765.11
2017-11-2709:301766.781769.901765.891769.02
2017-11-2709:001767.851768.141763.091766.78
2017-11-2415:001761.061761.061760.691760.69
2017-11-2414:301765.401765.401760.381760.38
2017-11-2414:001767.591767.591764.571765.40
2017-11-2413:301767.041767.501764.101767.50
2017-11-2413:001766.281767.441764.201767.04
2017-11-2412:301762.001766.281760.231766.28
2017-11-2412:00
2017-11-2411:301762.131762.131761.641761.64
2017-11-2411:001758.921762.041757.981762.04
2017-11-2410:301757.651759.711757.651758.92
2017-11-2410:001756.411758.981755.721757.76
2017-11-2409:301750.541757.071750.081756.41
2017-11-2409:001751.971752.491747.931750.88
2017-11-2215:001763.641763.641763.251763.25
2017-11-2214:301764.841764.971761.711763.12
2017-11-2214:001763.591765.461762.601764.99
2017-11-2213:301761.111763.861761.111763.78
2017-11-2213:001762.101764.011759.641760.14
2017-11-2212:301764.771765.751761.141762.10
2017-11-2212:00
2017-11-2211:301763.561763.561763.121763.12
2017-11-2211:001759.551763.881759.551763.14
2017-11-2210:301760.791761.621759.341759.34
2017-11-2210:001760.701761.601759.461760.84
2017-11-2209:301755.751760.951755.301760.94
2017-11-2209:001760.931762.941755.811755.81
2017-11-2115:001750.741750.741750.131750.13
2017-11-2114:301751.931752.391748.611750.31
2017-11-2114:001755.761755.761751.711751.96
2017-11-2113:301756.191757.221754.691755.61
2017-11-2113:001754.741758.211754.271756.41
2017-11-2112:301752.811755.181752.291754.74
2017-11-2112:00
2017-11-2111:301754.031754.181754.031754.18
2017-11-2111:001753.371756.521753.321754.03
2017-11-2110:301751.731754.681751.141753.22
2017-11-2110:001750.041752.361748.881751.73
2017-11-2109:301755.621755.811749.851749.85
2017-11-2109:001747.921754.961745.831754.16
2017-11-2015:001738.731738.731738.531738.53
2017-11-2014:301741.691742.301739.271739.27
2017-11-2014:001740.831741.661739.661741.58
2017-11-2013:301742.091743.121740.771740.77
2017-11-2013:001739.971742.391737.921742.15
2017-11-2012:301735.101739.981734.571739.98
2017-11-2012:00
2017-11-2011:301734.271734.271734.081734.08
2017-11-2011:001730.791734.501730.581734.50
2017-11-2010:301733.611736.171730.941731.22
2017-11-2010:001733.661736.181731.541733.61
2017-11-2009:301733.821734.561731.951733.66
2017-11-2009:001731.411733.581724.701733.58
2017-11-1715:001742.251742.611742.251742.61
2017-11-1714:301741.641743.491740.111741.40
2017-11-1714:001746.691747.531741.381742.31
2017-11-1713:301746.481747.461744.081746.46
2017-11-1713:001744.721746.861742.991746.48
2017-11-1712:301751.301752.681744.971744.97
2017-11-1712:00
2017-11-1711:301748.301748.611748.301748.61
2017-11-1711:001761.281761.491747.981748.43
2017-11-1710:301764.691764.691760.381761.28
2017-11-1710:001765.141766.731762.711764.59
2017-11-1709:301768.321768.881763.181765.26
2017-11-1709:001760.211768.551760.211768.55
2017-11-1615:001751.851751.851751.511751.51
2017-11-1614:301752.791754.211750.941751.51
2017-11-1614:001757.381760.081751.441752.54
2017-11-1613:301748.721758.371748.481757.56
2017-11-1613:001741.761749.661741.721748.65
2017-11-1612:301742.711744.031740.051741.76
2017-11-1612:00
2017-11-1611:301744.591745.191744.591745.19
2017-11-1611:001741.741744.701740.101744.59
2017-11-1610:301738.741741.991738.571741.74
2017-11-1610:001737.081740.741736.931738.74
2017-11-1609:301733.221736.481729.831736.48
2017-11-1609:001728.391738.371728.391733.50
2017-11-1515:001731.371731.371730.531730.53
2017-11-1514:301737.241742.001732.001732.00
2017-11-1514:001732.111737.901730.771737.90
2017-11-1513:301733.901734.571731.711732.05
2017-11-1513:001730.311734.781730.311733.94
2017-11-1512:301740.611742.281729.441730.28
2017-11-1512:00
2017-11-1511:301740.211740.771740.211740.77
2017-11-1511:001742.041742.781738.681740.27
2017-11-1510:301744.661745.151741.931741.93
2017-11-1510:001748.881749.191743.081744.63
2017-11-1509:301751.031751.141745.911749.12
2017-11-1509:001768.351768.351750.891751.27
2017-11-1415:001776.611776.651776.611776.65
2017-11-1414:301780.451780.451775.371776.79
2017-11-1414:001781.111783.561780.471780.48
2017-11-1413:301783.631783.771780.601781.33
2017-11-1413:001783.111784.451780.741783.45
2017-11-1412:301780.451784.741779.061783.30
2017-11-1412:00
2017-11-1411:301778.711779.531778.711779.53
2017-11-1411:001780.981783.501778.381778.84
2017-11-1410:301783.381784.771780.041781.00
2017-11-1410:001782.781786.081782.151783.38
2017-11-1409:301790.641792.111781.531782.84
2017-11-1409:001806.991807.371790.641790.64
2017-11-1315:001808.801808.801808.741808.74
2017-11-1314:301815.381818.441809.231809.23
2017-11-1314:001815.471817.831814.621815.37
2017-11-1313:301810.801816.101810.531815.79
2017-11-1313:001811.031813.481810.871810.87
2017-11-1312:301809.111812.001805.901811.48
2017-11-1312:00
2017-11-1311:301808.761809.321808.761809.32
2017-11-1311:001807.181809.771805.391808.20
2017-11-1310:301803.171811.371802.901807.81
2017-11-1310:001807.131807.131798.491803.06
2017-11-1309:301816.631817.651806.711806.71
2017-11-1309:001856.571856.891810.221816.63
2017-11-1015:001876.691876.701876.691876.70
2017-11-1014:301877.261877.971874.491876.77
2017-11-1014:001873.911877.841873.911877.09
2017-11-1013:301872.331874.861871.531873.91
2017-11-1013:001866.011872.771865.871872.29
2017-11-1012:301872.701874.491866.591866.59
2017-11-1012:00
2017-11-1011:301870.751870.751870.691870.69
2017-11-1011:001875.621875.881868.221870.23
2017-11-1010:301876.281878.141874.501875.64
2017-11-1010:001874.991877.331873.151876.28
2017-11-1009:301863.171875.481863.171874.99
2017-11-1009:001850.341869.751850.341863.43
2017-11-0915:001867.511868.801867.511868.80
2017-11-0914:301854.781868.291847.811867.65
2017-11-0914:001874.811874.811856.191856.19
2017-11-0913:301886.641887.121872.781873.84
2017-11-0913:001891.711893.111886.501886.64
2017-11-0912:301882.891893.151882.891891.72
2017-11-0912:00
2017-11-0911:301894.881894.881894.611894.61
2017-11-0911:001888.331896.391888.181894.38
2017-11-0910:301888.271890.591887.171888.45
2017-11-0910:001890.651892.491887.501888.27
2017-11-0909:301895.231895.871889.901890.62
2017-11-0909:001881.381895.301881.381894.53
2017-11-0815:001867.171868.071867.171868.07
2017-11-0814:301868.511869.071866.751867.80
2017-11-0814:001869.621871.231867.441868.50
2017-11-0813:301866.931869.781865.981869.00
2017-11-0813:001867.151868.261866.221866.90
2017-11-0812:301856.931869.011856.731867.15
2017-11-0812:00
2017-11-0811:301860.041860.041859.661859.66
2017-11-0811:001857.771860.541857.081860.25
2017-11-0810:301858.821859.931857.571857.64
2017-11-0810:001859.391860.641857.321858.61
2017-11-0809:301861.651862.911857.451858.83
2017-11-0809:001869.141869.141860.731862.15
2017-11-0715:001869.881871.131869.881871.13
2017-11-0714:301868.881872.681868.711868.71
2017-11-0714:001868.041869.681866.791868.88
2017-11-0713:301871.711871.951868.051868.05
2017-11-0713:001867.901871.711866.061871.71
2017-11-0712:301862.311868.581861.611867.73
2017-11-0712:00
2017-11-0711:301863.581863.581863.321863.32
2017-11-0711:001863.671870.091862.641864.54
2017-11-0710:301860.941864.081860.941863.42
2017-11-0710:001862.111862.111858.921860.04
2017-11-0709:301859.791862.731858.651862.13
2017-11-0709:001854.161865.171852.851859.78
2017-11-0615:001858.591858.591857.861857.86
2017-11-0614:301858.771861.201858.241858.68
2017-11-0614:001855.401858.841854.151858.77
2017-11-0613:301856.771857.591854.491855.40
2017-11-0613:001858.511859.401852.931856.56
2017-11-0612:301865.461865.461857.891858.51
2017-11-0612:00
2017-11-0611:301867.141867.771867.141867.77
2017-11-0611:001866.871869.111865.091866.20
2017-11-0610:301866.591867.101865.141866.58
2017-11-0610:001864.351869.391864.351866.59
2017-11-0609:301866.311868.141864.391864.39
2017-11-0609:001867.021868.681864.431866.23

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