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 
2017-08-2315:001627.901628.061627.901628.06
2017-08-2314:301627.181627.391625.891627.05
2017-08-2314:001628.261628.711627.011627.18
2017-08-2313:301628.111628.951627.921628.05
2017-08-2313:001627.621628.251627.051628.11
2017-08-2312:301628.511628.511624.881627.62
2017-08-2312:00
2017-08-2311:301629.391629.391629.111629.11
2017-08-2311:001628.301630.431628.091629.13
2017-08-2310:301630.141630.141628.421628.73
2017-08-2310:001628.881630.871628.881630.08
2017-08-2309:301622.221628.941622.091628.88
2017-08-2309:001632.611633.671621.411622.29
2017-08-2215:001618.641619.231618.641619.23
2017-08-2214:301621.021621.721619.421619.70
2017-08-2214:001619.391621.181617.651621.02
2017-08-2213:301621.901621.981618.011619.10
2017-08-2213:001622.551623.411621.391621.90
2017-08-2212:301628.871629.021620.731622.55
2017-08-2212:00
2017-08-2211:301627.171627.171626.681626.68
2017-08-2211:001631.741631.971626.041626.77
2017-08-2210:301639.111639.111631.741631.74
2017-08-2210:001635.381639.871635.381639.16
2017-08-2209:301632.371635.981631.951635.38
2017-08-2209:001636.301636.621632.461632.56
2017-08-2115:001639.831639.831639.021639.02
2017-08-2114:301639.551639.711638.181639.64
2017-08-2114:001637.611639.551636.951639.55
2017-08-2113:301636.701638.071635.671638.03
2017-08-2113:001638.191638.381636.021636.70
2017-08-2112:301639.451641.401637.531637.96
2017-08-2112:00
2017-08-2111:301636.411636.421636.411636.42
2017-08-2111:001637.111638.491636.101636.54
2017-08-2110:301639.681642.021637.111637.11
2017-08-2110:001641.171641.591637.961639.68
2017-08-2109:301641.961642.541639.821641.57
2017-08-2109:001642.141643.481639.101641.96
2017-08-1815:001631.921631.921631.541631.54
2017-08-1814:301631.541633.621630.711631.31
2017-08-1814:001630.451632.181629.991631.54
2017-08-1813:301630.951631.941629.171630.00
2017-08-1813:001635.181635.891631.351631.50
2017-08-1812:301629.061634.911628.911634.91
2017-08-1812:00
2017-08-1811:301627.121627.121626.651626.65
2017-08-1811:001627.761627.991625.551627.10
2017-08-1810:301628.591629.311627.461627.76
2017-08-1810:001628.531631.351628.371628.59
2017-08-1809:301627.751628.431625.431628.43
2017-08-1809:001626.191632.171625.821627.66
2017-08-1715:001649.171649.181649.171649.18
2017-08-1714:301650.471650.601648.251649.43
2017-08-1714:001653.571653.571649.421650.47
2017-08-1713:301653.171654.351652.721653.46
2017-08-1713:001652.401654.341651.741653.17
2017-08-1712:301653.221654.631652.501652.50
2017-08-1712:00
2017-08-1711:301649.571649.571649.521649.52
2017-08-1711:001646.341649.581646.341649.43
2017-08-1710:301645.591648.891645.541646.34
2017-08-1710:001649.591649.751645.651645.65
2017-08-1709:301650.291651.901649.381649.78
2017-08-1709:001646.101653.001646.071650.36
2017-08-1615:001649.601649.601648.251648.25
2017-08-1614:301649.261651.051648.791649.87
2017-08-1614:001653.801655.041649.261649.26
2017-08-1613:301654.231654.911653.831653.83
2017-08-1613:001655.401655.401653.301654.23
2017-08-1612:301654.691655.811654.011655.40
2017-08-1612:00
2017-08-1611:301654.081655.321654.081655.32
2017-08-1611:001654.371655.961653.941654.57
2017-08-1610:301652.591656.601652.591653.95
2017-08-1610:001651.441653.471651.441652.52
2017-08-1609:301653.511653.511649.331651.44
2017-08-1609:001649.071653.821647.051653.51
2017-08-1515:001656.191656.191655.761655.76
2017-08-1514:301662.811663.211655.301655.38
2017-08-1514:001661.401663.661660.151662.81
2017-08-1513:301662.111662.571660.231661.37
2017-08-1513:001657.861663.551657.591662.16
2017-08-1512:301657.781658.121655.161657.86
2017-08-1512:00
2017-08-1511:301656.391656.481656.391656.48
2017-08-1511:001655.501659.121655.471656.54
2017-08-1510:301649.391656.581648.031654.97
2017-08-1510:001651.661653.691649.351649.42
2017-08-1509:301653.371657.631650.081651.66
2017-08-1509:001655.711655.711641.101653.37
2017-08-1415:001644.241644.241643.311643.31
2017-08-1414:301641.201646.601641.201643.84
2017-08-1414:001643.901645.651641.471641.47
2017-08-1413:301646.971647.571642.861643.83
2017-08-1413:001655.821657.971646.971646.97
2017-08-1412:301649.861656.381649.081656.24
2017-08-1412:00
2017-08-1411:301652.371652.591652.371652.59
2017-08-1411:001648.281652.941646.131651.08
2017-08-1410:301647.531652.061646.681648.26
2017-08-1410:001642.411648.201642.411647.53
2017-08-1409:301642.991646.171637.341642.41
2017-08-1409:001631.381644.681630.811642.99
2017-08-1015:001640.161640.811640.161640.81
2017-08-1014:301637.321639.381637.321638.52
2017-08-1014:001637.971639.711637.551637.55
2017-08-1013:301636.891637.951633.251637.18
2017-08-1013:001637.921638.051635.691636.37
2017-08-1012:301637.931638.431633.701637.92
2017-08-1012:00
2017-08-1011:301635.561635.681635.561635.68
2017-08-1011:001638.221638.221635.411635.73
2017-08-1010:301637.081639.151636.651638.22
2017-08-1010:001637.201638.581634.821637.04
2017-08-1009:301635.171639.561635.171637.20
2017-08-1009:001627.781636.371627.621634.98
2017-08-0915:001624.461624.741624.461624.74
2017-08-0914:301623.661625.961621.241624.55
2017-08-0914:001624.971625.801622.741623.96
2017-08-0913:301623.431626.311623.431625.40
2017-08-0913:001618.291623.941618.291622.96
2017-08-0912:301618.151618.551615.531618.29
2017-08-0912:00
2017-08-0911:301618.011618.011617.911617.91
2017-08-0911:001620.381620.381617.131618.03
2017-08-0910:301621.121622.491618.871620.81
2017-08-0910:001621.391623.001619.381621.12
2017-08-0909:301631.731631.821621.121621.46
2017-08-0909:001646.631648.091631.321631.89
2017-08-0815:001655.081656.311655.081656.31
2017-08-0814:301655.601655.621652.241653.90
2017-08-0814:001653.901655.721653.531655.60
2017-08-0813:301653.191654.331653.031653.90
2017-08-0813:001650.791654.621650.471652.96
2017-08-0812:301650.501651.711648.451650.79
2017-08-0812:00
2017-08-0811:301648.641648.661648.641648.66
2017-08-0811:001648.191649.601647.811648.78
2017-08-0810:301652.361652.371646.841648.19
2017-08-0810:001651.291653.511651.011652.36
2017-08-0809:301650.551652.051649.711651.35
2017-08-0809:001655.681658.021649.771650.55
2017-08-0715:001654.611654.611654.021654.02
2017-08-0714:301650.641655.201650.591655.13
2017-08-0714:001653.951653.951650.631650.64
2017-08-0713:301654.711655.551653.591653.95
2017-08-0713:001654.611655.071654.131654.71
2017-08-0712:301656.671656.741654.241654.61
2017-08-0712:00
2017-08-0711:301655.101655.211655.101655.21
2017-08-0711:001656.521657.131653.851654.72
2017-08-0710:301654.571656.811654.571656.58
2017-08-0710:001652.901654.701652.821654.43
2017-08-0709:301655.291656.751652.181653.21
2017-08-0709:001658.021659.421654.951655.22
2017-08-0415:001647.651648.871647.651648.87
2017-08-0414:301646.301647.681645.861647.31
2017-08-0414:001645.531647.471645.531646.30
2017-08-0413:301640.201645.571640.201645.52
2017-08-0413:001641.821642.281639.731640.20
2017-08-0412:301642.451643.231639.351641.91
2017-08-0412:00
2017-08-0411:301639.061639.151639.061639.15
2017-08-0411:001639.581641.711638.971638.97
2017-08-0410:301642.051642.291639.581639.58
2017-08-0410:001643.621644.161641.861642.11
2017-08-0409:301641.051643.591640.241643.59
2017-08-0409:001639.091641.731639.091641.11
2017-08-0315:001646.601647.581646.601647.58
2017-08-0314:301643.591646.331643.591646.05
2017-08-0314:001640.641643.591640.341643.59
2017-08-0313:301639.251641.031638.621640.88
2017-08-0313:001639.871640.641638.741639.90
2017-08-0312:301640.371642.361639.751639.87
2017-08-0312:00
2017-08-0311:301640.091640.281640.091640.28
2017-08-0311:001639.751641.361638.861639.90
2017-08-0310:301641.961642.551639.091639.75
2017-08-0310:001647.851647.851641.691641.98
2017-08-0309:301642.191648.181641.991647.85
2017-08-0309:001639.081642.171637.871642.13
2017-08-0215:001637.961638.081637.961638.08
2017-08-0214:301639.511639.971638.251639.09
2017-08-0214:001642.651642.981639.001639.49
2017-08-0213:301640.711643.301640.011642.65
2017-08-0213:001638.541641.151638.541640.65
2017-08-0212:301640.751640.771635.771638.55
2017-08-0212:00
2017-08-0211:301641.161641.521641.161641.52
2017-08-0211:001643.161643.221640.131640.26
2017-08-0210:301639.991643.161639.071643.16
2017-08-0210:001638.241641.331637.761639.99
2017-08-0209:301636.601639.581636.481638.19
2017-08-0209:001649.421649.601637.611637.61
2017-08-0115:001642.161642.911642.161642.91
2017-08-0114:301635.591642.191635.481641.67
2017-08-0114:001634.731636.751634.711635.59
2017-08-0113:301632.671634.881632.511634.82
2017-08-0113:001633.601633.781631.491632.67
2017-08-0112:301636.401638.181633.351633.35
2017-08-0112:00
2017-08-0111:301640.121640.261640.121640.26
2017-08-0111:001650.071650.131640.271640.46
2017-08-0110:301649.071650.531648.471649.61
2017-08-0110:001644.811649.761644.811648.98
2017-08-0109:301644.291646.131643.541644.81
2017-08-0109:001634.181646.471634.181644.26
2017-07-3115:001637.181637.181636.261636.26
2017-07-3114:301640.541640.541636.451636.70
2017-07-3114:001640.691641.891640.061640.62
2017-07-3113:301636.611641.421636.421640.69
2017-07-3113:001630.241636.621630.241636.59
2017-07-3112:301629.861630.941627.521630.24
2017-07-3112:00
2017-07-3111:301630.781630.901630.781630.90
2017-07-3111:001632.101632.441630.361630.92
2017-07-3110:301627.191633.291627.031632.10
2017-07-3110:001627.731628.701625.931627.17
2017-07-3109:301629.821629.821625.961626.70
2017-07-3109:001624.191629.861621.181629.82
2017-07-2815:001625.891628.181625.891628.18
2017-07-2814:301621.501626.301619.411626.30
2017-07-2814:001621.441622.441621.001621.38
2017-07-2813:301617.661621.441617.391621.44
2017-07-2813:001621.461622.121617.011617.72
2017-07-2812:301625.231626.551620.181621.46
2017-07-2812:00
2017-07-2811:301623.421623.421623.071623.07
2017-07-2811:001622.461623.431622.211623.43
2017-07-2810:301620.491622.661619.931622.46
2017-07-2810:001621.411622.441620.511620.51
2017-07-2809:301622.831622.831619.771621.51
2017-07-2809:001626.831626.831621.891623.20
2017-07-2715:001627.201627.201626.521626.52
2017-07-2714:301636.331636.451625.341627.85
2017-07-2714:001636.821639.661636.161636.33
2017-07-2713:301630.691637.681630.611636.82
2017-07-2713:001631.501632.081630.691630.69
2017-07-2712:301632.201632.201630.291631.50
2017-07-2712:00
2017-07-2711:301630.741630.861630.741630.86
2017-07-2711:001629.361631.151627.821630.73
2017-07-2710:301632.021632.451629.341629.36
2017-07-2710:001628.501632.791628.261632.02
2017-07-2709:301622.221628.771621.541628.47
2017-07-2709:001622.531627.171621.281622.20
2017-07-2615:001624.061624.561624.061624.56
2017-07-2614:301622.161626.071622.161624.39
2017-07-2614:001621.271622.421621.171622.42
2017-07-2613:301621.611621.611619.701621.27
2017-07-2613:001619.451621.901618.791621.61
2017-07-2612:301621.861622.611619.581619.59
2017-07-2612:00
2017-07-2611:301623.591623.591623.021623.02
2017-07-2611:001621.361623.841621.131623.52
2017-07-2610:301625.681625.821620.901621.41
2017-07-2610:001624.791625.971624.581625.72
2017-07-2609:301626.381627.721624.111624.79
2017-07-2609:001624.841626.521622.831626.38
2017-07-2515:001623.491623.791623.491623.79
2017-07-2514:301624.691626.251623.591624.13
2017-07-2514:001626.241626.361624.361624.69
2017-07-2513:301624.361626.491624.361626.21
2017-07-2513:001626.971627.061624.231624.36
2017-07-2512:301627.121628.691626.971626.97
2017-07-2512:00
2017-07-2511:301625.721625.721625.071625.07
2017-07-2511:001630.211630.751625.761625.76
2017-07-2510:301632.791633.441630.211630.21
2017-07-2510:001633.501634.011631.941632.73
2017-07-2509:301634.541635.661633.501633.50
2017-07-2509:001632.681634.881631.631634.54
2017-07-2415:001632.551632.551632.461632.46
2017-07-2414:301631.841632.931630.491631.80
2017-07-2414:001627.821632.531627.801631.84
2017-07-2413:301625.031628.091624.961627.82
2017-07-2413:001626.011626.011625.011625.06
2017-07-2412:301624.021627.091623.841626.16
2017-07-2412:00
2017-07-2411:301624.261624.261623.471623.47
2017-07-2411:001625.011625.011623.051624.14
2017-07-2410:301622.471625.011622.471625.01
2017-07-2410:001625.661625.661621.591622.47
2017-07-2409:301623.911625.761623.811625.66
2017-07-2409:001629.211629.741621.441623.91
2017-07-2115:001640.361640.751640.361640.75
2017-07-2114:301641.531641.831638.381640.26
2017-07-2114:001640.771642.191640.771641.65
2017-07-2113:301639.291641.791639.291640.77
2017-07-2113:001640.571640.581639.191639.29
2017-07-2112:301637.861641.231637.221640.51
2017-07-2112:00
2017-07-2111:301638.471638.771638.471638.77
2017-07-2111:001637.331638.801637.291638.71
2017-07-2110:301637.441638.121636.851637.33
2017-07-2110:001638.871639.021637.501637.51
2017-07-2109:301639.361640.091637.961638.87
2017-07-2109:001643.141643.291637.041639.36
2017-07-2015:001647.091648.011647.091648.01
2017-07-2014:301648.041648.271646.061647.59
2017-07-2014:001647.101648.181646.791648.04
2017-07-2013:301647.681647.861645.801647.10
2017-07-2013:001648.641648.851647.071647.68
2017-07-2012:301651.181651.351648.011648.64
2017-07-2012:00
2017-07-2011:301647.501648.031647.501648.03
2017-07-2011:001647.221648.011646.621647.46
2017-07-2010:301645.301648.771645.271647.23
2017-07-2010:001643.251645.831642.911645.30
2017-07-2009:301641.341644.701640.871643.29
2017-07-2009:001643.941644.271639.291641.31
2017-07-1915:001640.871640.871640.851640.85
2017-07-1914:301641.221641.971640.391641.26
2017-07-1914:001641.091641.321639.591640.83
2017-07-1913:301642.611643.901640.541641.02
2017-07-1913:001646.071646.521642.601642.60
2017-07-1912:301644.511646.551644.221646.07
2017-07-1912:00
2017-07-1911:301644.331645.271644.331645.27
2017-07-1911:001641.581644.361640.811644.36
2017-07-1910:301641.281642.311640.791641.58
2017-07-1910:001638.391641.761638.391641.27
2017-07-1909:301635.721638.391634.871638.39
2017-07-1909:001632.171640.251632.171635.72

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