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 
2017-06-2615:001655.391655.391654.261654.26
2017-06-2614:301654.171655.831653.951655.67
2017-06-2614:001657.821658.381654.231654.23
2017-06-2613:301657.151658.541656.601657.82
2017-06-2613:001657.471658.341657.011657.01
2017-06-2612:301659.811660.291657.471657.47
2017-06-2612:00
2017-06-2611:301660.201660.251660.201660.25
2017-06-2611:001662.061662.121659.531660.40
2017-06-2610:301663.501663.711662.271662.65
2017-06-2610:001660.811663.841660.741663.50
2017-06-2609:301665.151665.751660.311660.81
2017-06-2609:001661.771666.901659.481665.15
2017-06-2315:001659.731659.731659.481659.48
2017-06-2314:301657.181659.201655.731659.20
2017-06-2314:001655.381657.541654.061657.18
2017-06-2313:301654.971655.841654.741655.01
2017-06-2313:001656.801657.231654.971654.97
2017-06-2312:301658.661658.871656.511656.88
2017-06-2312:00
2017-06-2311:301655.431655.661655.431655.66
2017-06-2311:001656.711656.961655.811656.60
2017-06-2310:301657.661657.721656.311656.63
2017-06-2310:001657.661659.911657.151657.66
2017-06-2309:301657.601658.951657.281657.92
2017-06-2309:001658.501658.501652.431657.60
2017-06-2215:001655.841655.841654.871654.87
2017-06-2214:301657.051658.601656.191656.94
2017-06-2214:001655.181657.291655.181656.98
2017-06-2213:301656.911658.191654.801655.14
2017-06-2213:001658.151658.491656.911656.91
2017-06-2212:301658.311661.651657.721658.15
2017-06-2212:00
2017-06-2211:301655.261655.861655.261655.86
2017-06-2211:001658.681659.191654.981655.78
2017-06-2210:301659.201659.531657.891658.42
2017-06-2210:001655.981659.411655.981659.20
2017-06-2209:301656.701658.971655.621655.98
2017-06-2209:001652.561657.831652.531656.70
2017-06-2115:001655.721655.721655.381655.38
2017-06-2114:301660.191660.191655.391655.90
2017-06-2114:001659.011661.031658.641660.20
2017-06-2113:301657.591659.011657.161659.01
2017-06-2113:001658.201658.371656.861657.59
2017-06-2112:301662.031662.031657.651658.19
2017-06-2112:00
2017-06-2111:301664.621665.681664.621665.68
2017-06-2111:001663.891665.301663.241664.64
2017-06-2110:301660.221664.541660.221663.89
2017-06-2110:001656.791660.261656.761660.22
2017-06-2109:301651.311656.901649.671656.77
2017-06-2109:001656.801656.801650.021652.36
2017-06-2015:001661.421661.421661.051661.05
2017-06-2014:301663.221663.451661.151661.57
2017-06-2014:001662.931663.641661.901663.20
2017-06-2013:301663.991664.051662.751662.93
2017-06-2013:001663.761665.661663.761664.49
2017-06-2012:301667.781667.791663.701663.82
2017-06-2012:00
2017-06-2011:301665.661667.041665.661667.04
2017-06-2011:001664.521666.141664.281665.42
2017-06-2010:301664.721668.201664.471664.52
2017-06-2010:001660.191664.761659.561664.64
2017-06-2009:301660.881661.021658.621660.42
2017-06-2009:001656.881661.731654.281660.61
2017-06-1915:001652.121652.121651.401651.40
2017-06-1914:301650.681652.241649.331651.73
2017-06-1914:001646.931650.861646.931650.26
2017-06-1913:301646.481647.461645.411646.93
2017-06-1913:001649.081649.081646.481646.48
2017-06-1912:301648.481650.191648.481649.08
2017-06-1912:00
2017-06-1911:301647.961648.251647.961648.25
2017-06-1911:001646.191649.201646.191648.46
2017-06-1910:301647.971649.031646.191646.19
2017-06-1910:001647.671650.831647.641647.97
2017-06-1909:301645.431648.011644.361647.67
2017-06-1909:001641.231646.131639.211644.95
2017-06-1615:001635.831635.831635.161635.16
2017-06-1614:301630.381634.371628.081634.15
2017-06-1614:001633.921635.141630.571630.84
2017-06-1613:301631.511634.401631.391633.89
2017-06-1613:001633.461634.451630.941631.51
2017-06-1612:301633.471636.001632.611633.49
2017-06-1612:00
2017-06-1611:301627.581627.581627.451627.45
2017-06-1611:001629.371629.371626.781627.58
2017-06-1610:301625.051629.471624.331629.37
2017-06-1610:001626.141627.711624.051625.05
2017-06-1609:301621.711627.071621.001626.12
2017-06-1609:001623.501623.521621.221621.64
2017-06-1515:001620.431620.431619.181619.18
2017-06-1514:301623.501624.221620.651620.97
2017-06-1514:001622.091623.991622.091623.50
2017-06-1513:301624.151624.151621.841622.09
2017-06-1513:001621.821624.621621.341624.38
2017-06-1512:301619.181622.321618.731622.00
2017-06-1512:00
2017-06-1511:301618.881618.971618.881618.97
2017-06-1511:001617.611619.121616.191618.85
2017-06-1510:301619.341620.011615.311617.12
2017-06-1510:001630.651630.711618.941619.40
2017-06-1509:301628.721633.821628.721631.03
2017-06-1509:001625.141628.721624.241628.72
2017-06-1415:001626.621626.621625.691625.69
2017-06-1414:301626.661629.751626.661627.13
2017-06-1414:001627.931627.961626.171626.71
2017-06-1413:301626.151628.201625.981627.70
2017-06-1413:001626.411627.461625.431626.15
2017-06-1412:301625.041627.241623.851626.54
2017-06-1412:00
2017-06-1411:301622.601622.651622.601622.65
2017-06-1411:001625.931626.361622.381622.67
2017-06-1410:301626.271626.291625.211625.93
2017-06-1410:001628.561628.561626.171626.27
2017-06-1409:301626.711628.621625.541628.62
2017-06-1409:001622.991629.111621.941626.71
2017-06-1315:001618.591618.751618.591618.75
2017-06-1314:301618.731620.461618.471618.56
2017-06-1314:001618.021619.541618.021618.76
2017-06-1313:301618.071618.641617.291618.04
2017-06-1313:001617.751618.481616.531618.07
2017-06-1312:301619.791621.221618.161618.16
2017-06-1312:00
2017-06-1311:301617.921618.191617.921618.19
2017-06-1311:001618.081619.881618.071618.47
2017-06-1310:301618.731619.081617.321618.14
2017-06-1310:001621.031623.171618.661618.73
2017-06-1309:301618.041621.941616.581621.29
2017-06-1309:001611.851618.881607.951617.81
2017-06-1215:001613.821614.271613.821614.27
2017-06-1214:301612.491614.161611.551614.15
2017-06-1214:001610.771612.731609.871612.73
2017-06-1213:301610.321611.661609.711610.76
2017-06-1213:001612.751612.751609.611610.37
2017-06-1212:301613.881613.881610.831612.65
2017-06-1212:00
2017-06-1211:301615.721615.721615.651615.65
2017-06-1211:001614.461616.871614.171615.74
2017-06-1210:301611.421615.291611.421614.46
2017-06-1210:001612.481612.481611.121611.42
2017-06-1209:301614.941614.941611.041612.48
2017-06-1209:001613.651618.071613.091615.20
2017-06-0915:001616.121616.961616.121616.96
2017-06-0914:301614.481616.381613.481616.38
2017-06-0914:001616.291616.651613.811614.41
2017-06-0913:301619.801619.901614.071616.56
2017-06-0913:001621.251622.371619.671619.80
2017-06-0912:301620.341622.471619.731621.23
2017-06-0912:00
2017-06-0911:301619.501621.321619.501621.32
2017-06-0911:001621.921621.921616.991619.58
2017-06-0910:301621.501623.391618.731621.86
2017-06-0910:001615.721625.791615.351621.73
2017-06-0909:301614.271616.981613.291615.72
2017-06-0909:001609.241617.301609.241614.27
2017-06-0815:001611.781611.781611.231611.23
2017-06-0814:301611.711613.131611.061611.74
2017-06-0814:001620.171620.171611.591611.71
2017-06-0813:301620.561621.131616.361620.17
2017-06-0813:001621.041621.201619.651620.56
2017-06-0812:301619.931622.921618.691621.04
2017-06-0812:00
2017-06-0811:301622.871622.871622.131622.13
2017-06-0811:001619.631622.791619.441622.60
2017-06-0810:301621.851622.361619.571619.57
2017-06-0810:001623.671624.131621.011621.85
2017-06-0809:301625.011626.471623.611623.67
2017-06-0809:001629.691629.691622.821624.95
2017-06-0715:001627.231627.501627.231627.50
2017-06-0714:301629.471629.541625.401627.06
2017-06-0714:001629.331631.611628.971629.47
2017-06-0713:301628.661629.541628.051629.33
2017-06-0713:001625.981628.881625.881628.66
2017-06-0712:301626.601627.881625.241625.58
2017-06-0712:00
2017-06-0711:301624.891624.891624.861624.86
2017-06-0711:001624.511626.051624.401624.64
2017-06-0710:301625.771627.241623.391624.49
2017-06-0710:001625.391629.151625.391625.77
2017-06-0709:301621.201626.161620.501625.41
2017-06-0709:001621.961625.791619.331621.20
2017-06-0615:001618.691618.691617.921617.92
2017-06-0614:301623.881623.881616.661618.11
2017-06-0614:001624.831625.701623.911623.91
2017-06-0613:301623.381624.841623.381624.83
2017-06-0613:001625.181625.391622.261623.38
2017-06-0612:301629.181629.181620.611625.63
2017-06-0612:00
2017-06-0611:301632.291632.451632.291632.45
2017-06-0611:001631.441634.551630.191632.29
2017-06-0610:301632.611633.521630.291631.47
2017-06-0610:001633.871634.001630.071632.61
2017-06-0609:301638.431638.671632.261633.45
2017-06-0609:001642.561642.561634.541638.47
2017-06-0515:001642.611642.611641.991641.99
2017-06-0514:301645.201645.201642.121643.03
2017-06-0514:001645.741647.131645.011645.16
2017-06-0513:301643.771646.101643.051645.74
2017-06-0513:001642.781645.491642.571643.77
2017-06-0512:301639.621645.521639.301642.99
2017-06-0512:00
2017-06-0511:301636.981638.701636.981638.70
2017-06-0511:001635.691636.471634.581636.41
2017-06-0510:301633.951636.301633.951635.69
2017-06-0510:001632.981634.911632.961633.95
2017-06-0509:301634.291636.421632.981632.98
2017-06-0509:001639.181641.231632.401634.29
2017-06-0215:001640.851641.511640.851641.51
2017-06-0214:301641.301641.501640.041641.37
2017-06-0214:001640.421642.281638.031641.33
2017-06-0213:301641.441642.521640.421640.42
2017-06-0213:001641.701643.831640.691641.44
2017-06-0212:301634.731641.701634.401641.70
2017-06-0212:00
2017-06-0211:301633.081633.161633.081633.16
2017-06-0211:001631.891633.331630.941633.03
2017-06-0210:301631.071632.811630.561631.89
2017-06-0210:001629.121631.471627.891631.07
2017-06-0209:301628.981629.531627.171628.70
2017-06-0209:001618.181631.791618.181628.98
2017-06-0115:001618.341618.721618.341618.72
2017-06-0114:301614.971618.531614.341618.53
2017-06-0114:001616.091617.101613.821614.69
2017-06-0113:301613.381616.791612.701616.79
2017-06-0113:001611.401613.771610.741613.39
2017-06-0112:301608.171612.031608.171611.40
2017-06-0112:00
2017-06-0111:301606.951607.141606.951607.14
2017-06-0111:001605.901607.911605.901607.18
2017-06-0110:301606.611609.691605.501606.42
2017-06-0110:001608.151609.821606.041606.61
2017-06-0109:301606.611608.301602.821608.15
2017-06-0109:001585.881608.141585.881606.61
2017-05-3115:001583.131583.131582.131582.13
2017-05-3114:301584.351587.961581.231585.26
2017-05-3114:001584.421586.151583.711584.35
2017-05-3113:301588.281589.101584.351584.36
2017-05-3113:001595.431595.431588.321588.75
2017-05-3112:301593.851595.851591.521595.43
2017-05-3112:00
2017-05-3111:301594.691595.241594.691595.24
2017-05-3111:001594.261597.931593.841595.08
2017-05-3110:301593.711594.261592.191594.26
2017-05-3110:001589.361594.011588.261593.71
2017-05-3109:301586.401589.711586.221589.38
2017-05-3109:001584.801587.531582.261586.40
2017-05-3015:001585.121585.121584.481584.48
2017-05-3014:301588.341588.351584.611585.14
2017-05-3014:001586.481589.101585.561588.34
2017-05-3013:301587.231587.721586.781586.96
2017-05-3013:001585.181588.331585.081587.23
2017-05-3012:301578.971585.651578.171584.89
2017-05-3012:00
2017-05-3011:301576.071576.071575.701575.70
2017-05-3011:001575.831577.221575.301576.33
2017-05-3010:301577.941578.461575.081575.83
2017-05-3010:001580.481580.751576.961577.94
2017-05-3009:301583.401584.231580.221580.48
2017-05-3009:001586.621588.211582.071583.36
2017-05-2915:001592.151592.151592.081592.08
2017-05-2914:301594.501594.501592.171592.71
2017-05-2914:001594.271595.141593.631594.08
2017-05-2913:301594.061594.681593.891594.27
2017-05-2913:001593.261594.951592.181594.06
2017-05-2912:301589.101593.491588.861593.26
2017-05-2912:00
2017-05-2911:301591.011591.011590.381590.38
2017-05-2911:001588.811591.971588.711591.25
2017-05-2910:301588.871590.071588.731588.81
2017-05-2910:001588.781589.811586.821588.87
2017-05-2909:301585.041590.511584.911588.78
2017-05-2909:001591.831591.971583.751585.04
2017-05-2615:001587.611587.611586.541586.54
2017-05-2614:301588.101589.111586.581587.78
2017-05-2614:001589.661589.661585.301588.10
2017-05-2613:301591.291591.731589.701589.70
2017-05-2613:001592.101592.101590.181591.29
2017-05-2612:301594.921595.131591.711592.10
2017-05-2612:00
2017-05-2611:301595.261595.261594.911594.91
2017-05-2611:001597.571597.571594.081595.13
2017-05-2610:301595.611598.661595.311597.57
2017-05-2610:001595.611597.421595.051595.67
2017-05-2609:301599.731599.801594.811595.58
2017-05-2609:001601.521602.921597.691599.99
2017-05-2515:001595.121595.121594.541594.54
2017-05-2514:301594.911598.741594.911595.83
2017-05-2514:001593.791595.401593.711595.15
2017-05-2513:301592.771594.461592.591593.79
2017-05-2513:001593.921594.511591.261592.77
2017-05-2512:301595.961595.961592.161593.92
2017-05-2512:00
2017-05-2511:301596.281596.491596.281596.49
2017-05-2511:001594.041596.621593.451596.23
2017-05-2510:301587.521594.041587.521594.04
2017-05-2510:001589.051589.091585.691586.46
2017-05-2509:301582.931589.471582.791589.05
2017-05-2509:001578.351583.981577.551582.93
2017-05-2415:001571.671572.321571.671572.32
2017-05-2414:301571.021573.621570.551573.31
2017-05-2414:001570.531571.331570.051570.78
2017-05-2413:301571.731573.051570.431570.53
2017-05-2413:001573.611573.841571.651571.99
2017-05-2412:301571.761574.831571.541573.61
2017-05-2412:00
2017-05-2411:301569.771570.261569.771570.26
2017-05-2411:001570.531570.531568.431569.25
2017-05-2410:301570.291570.531569.211570.53
2017-05-2410:001569.991572.541569.991570.17
2017-05-2409:301574.041574.071568.891569.99
2017-05-2409:001574.721574.751569.151574.00
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

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