業種別株価指数 ゴム製品 30分足 時系列データ

業種別株価指数 ゴム製品
 
 
始値 
高値 
安値 
終値 
2017-12-1415:003852.903852.903852.903852.90
2017-12-1414:303842.493852.433841.473852.43
2017-12-1414:003841.193843.063838.353841.91
2017-12-1413:303836.833841.323834.123840.64
2017-12-1413:003840.453844.693834.353836.19
2017-12-1412:303842.433847.803835.313840.43
2017-12-1412:00
2017-12-1411:303842.993842.993842.713842.71
2017-12-1411:003843.783844.703841.253842.99
2017-12-1410:303843.673845.143840.423843.78
2017-12-1410:003840.963845.263837.273843.58
2017-12-1409:303840.233851.203839.303839.30
2017-12-1409:003820.213841.603818.813840.81
2017-12-1315:003833.793833.793832.823832.82
2017-12-1314:303832.193834.053830.443833.38
2017-12-1314:003833.013836.363831.803832.74
2017-12-1313:303840.243840.813831.863833.10
2017-12-1313:003829.543840.793825.673840.79
2017-12-1312:303816.253831.793812.413827.88
2017-12-1312:00
2017-12-1311:303827.353827.433827.353827.43
2017-12-1311:003833.823836.453826.363827.88
2017-12-1310:303838.463839.333832.463833.76
2017-12-1310:003839.213845.613836.173837.51
2017-12-1309:303838.413842.723834.973839.21
2017-12-1309:003878.313878.313834.823837.55
2017-12-1215:003892.823892.823892.603892.60
2017-12-1214:303888.243891.413882.333891.41
2017-12-1214:003886.643890.343885.173888.24
2017-12-1213:303890.123890.523883.313886.64
2017-12-1213:003882.923890.103882.923890.10
2017-12-1212:303886.123886.893877.293883.48
2017-12-1212:00
2017-12-1211:303885.263885.263884.973884.97
2017-12-1211:003886.873889.373883.003885.26
2017-12-1210:303888.693890.033886.083887.02
2017-12-1210:003884.653889.363883.193888.67
2017-12-1209:303877.513891.563876.873886.58
2017-12-1209:003869.753876.673861.173875.86
2017-12-1115:003870.053870.073870.053870.07
2017-12-1114:303860.873868.603860.583868.60
2017-12-1114:003861.633864.743860.143861.27
2017-12-1113:303859.913863.093858.423861.63
2017-12-1113:003853.163859.393852.963859.36
2017-12-1112:303842.053855.283840.323853.86
2017-12-1112:00
2017-12-1111:303839.823839.823838.733838.73
2017-12-1111:003844.613844.653838.703838.70
2017-12-1110:303847.913851.223842.953844.61
2017-12-1110:003852.533852.533842.783848.08
2017-12-1109:303850.143855.723843.453852.56
2017-12-1109:003860.433860.433846.243851.89
2017-12-0815:003836.893837.823836.893837.82
2017-12-0814:303827.243834.653827.243834.65
2017-12-0814:003826.973829.243824.273827.33
2017-12-0813:303824.623828.023824.123826.89
2017-12-0813:003822.943825.413818.283824.71
2017-12-0812:303827.313829.153818.243821.10
2017-12-0812:00
2017-12-0811:303822.253824.583822.253824.58
2017-12-0811:003825.153825.853820.943823.04
2017-12-0810:303813.923825.703813.923825.70
2017-12-0810:003816.033820.483811.913813.92
2017-12-0809:303816.003825.203814.183815.48
2017-12-0809:003792.473817.723792.473814.56
2017-12-0715:003781.863781.863781.033781.03
2017-12-0714:303779.083782.133778.043782.13
2017-12-0714:003775.223779.513770.093778.62
2017-12-0713:303779.513779.513770.863775.22
2017-12-0713:003783.133784.653778.073779.51
2017-12-0712:303781.623784.813779.193783.13
2017-12-0712:00
2017-12-0711:303792.503792.523792.503792.52
2017-12-0711:003791.123793.163788.523792.35
2017-12-0710:303786.503793.843785.473790.91
2017-12-0710:003786.843788.653782.133786.55
2017-12-0709:303773.763787.133770.683786.99
2017-12-0709:003760.263782.273760.263776.70
2017-12-0615:003768.173768.173766.953766.95
2017-12-0614:303766.483772.783765.573767.47
2017-12-0614:003768.063768.213762.143765.93
2017-12-0613:303769.663772.963766.493767.50
2017-12-0613:003776.063776.573769.663769.66
2017-12-0612:303781.043781.283767.793776.06
2017-12-0612:00
2017-12-0611:303793.533794.663793.533794.66
2017-12-0611:003794.503794.833787.293792.68
2017-12-0610:303791.263796.693790.063794.34
2017-12-0610:003797.353798.683789.913790.86
2017-12-0609:303797.583800.053791.663797.44
2017-12-0609:003806.883807.213791.503797.31
2017-12-0515:003836.443837.003836.443837.00
2017-12-0514:303838.383845.653838.073839.50
2017-12-0514:003834.193842.093832.773838.41
2017-12-0513:303836.303836.303830.313834.27
2017-12-0513:003828.953836.943828.453836.39
2017-12-0512:303824.553831.013822.493828.95
2017-12-0512:00
2017-12-0511:303815.793816.603815.793816.60
2017-12-0511:003808.543816.483807.373815.29
2017-12-0510:303810.823816.163809.773810.04
2017-12-0510:003804.863810.823801.623810.82
2017-12-0509:303825.803826.163802.393804.86
2017-12-0509:003813.683828.083805.813825.40
2017-12-0415:003836.893839.223836.893839.22
2017-12-0414:303847.443850.583836.373836.37
2017-12-0414:003852.923854.933844.063847.44
2017-12-0413:303851.663853.693847.603852.92
2017-12-0413:003852.963854.403850.233851.66
2017-12-0412:303860.943862.663850.253853.11
2017-12-0412:00
2017-12-0411:303857.713857.953857.713857.95
2017-12-0411:003860.913860.983855.343858.58
2017-12-0410:303858.733861.373853.643861.37
2017-12-0410:003870.103871.313858.103859.00
2017-12-0409:303856.683879.493852.073869.02
2017-12-0409:003865.433866.873841.023857.89
2017-12-0115:003860.873861.913860.873861.91
2017-12-0114:303860.313863.573857.473859.02
2017-12-0114:003858.423861.783855.653860.86
2017-12-0113:303852.733868.443850.793857.54
2017-12-0113:003848.523852.943848.163852.15
2017-12-0112:303856.433861.973846.813849.11
2017-12-0112:00
2017-12-0111:303848.643848.643848.533848.53
2017-12-0111:003845.293848.733842.743848.73
2017-12-0110:303843.023848.113838.023845.10
2017-12-0110:003836.073844.133835.543843.02
2017-12-0109:303858.113862.333836.063836.06
2017-12-0109:003862.453867.413853.763856.59
2017-11-3015:003847.483847.483847.483847.48
2017-11-3014:303849.563856.243849.563851.38
2017-11-3014:003847.773854.963847.773850.02
2017-11-3013:303852.103852.163842.273848.41
2017-11-3013:003849.273854.163848.583852.10
2017-11-3012:303849.743853.023844.503849.51
2017-11-3012:00
2017-11-3011:303845.553846.293845.553846.29
2017-11-3011:003845.993847.813842.583846.20
2017-11-3010:303850.583853.493842.463846.08
2017-11-3010:003836.333855.143836.333850.12
2017-11-3009:303830.193838.883829.743836.32
2017-11-3009:003870.393870.393827.263828.54
2017-11-2915:003854.113854.113853.663853.66
2017-11-2914:303842.023853.313841.363853.31
2017-11-2914:003844.353846.143841.943842.04
2017-11-2913:303844.953845.283842.613844.47
2017-11-2913:003843.783845.793841.803843.85
2017-11-2912:303838.943847.673837.973843.47
2017-11-2912:00
2017-11-2911:303842.053842.403842.053842.40
2017-11-2911:003839.693842.643836.473840.50
2017-11-2910:303844.073844.333839.063839.68
2017-11-2910:003838.713844.723836.493844.72
2017-11-2909:303842.043843.853831.473838.71
2017-11-2909:003832.473842.853827.023842.85
2017-11-2815:003814.323814.323813.943813.94
2017-11-2814:303815.553815.773812.083814.93
2017-11-2814:003811.103816.063811.103815.96
2017-11-2813:303817.503818.143809.453811.10
2017-11-2813:003814.733817.503810.073816.95
2017-11-2812:303819.563821.913803.483814.62
2017-11-2812:00
2017-11-2811:303825.733826.233825.733826.23
2017-11-2811:003842.553842.733823.853825.73
2017-11-2810:303827.193846.143825.753843.10
2017-11-2810:003826.573827.203822.433827.20
2017-11-2809:303813.573827.123809.203827.12
2017-11-2809:003805.353818.673798.003813.54
2017-11-2715:003827.023827.023826.363826.36
2017-11-2714:303821.423824.803818.703821.78
2017-11-2714:003812.893822.943812.593821.74
2017-11-2713:303822.393822.903812.973813.12
2017-11-2713:003820.213822.373818.753822.37
2017-11-2712:303819.593822.153816.223819.66
2017-11-2712:00
2017-11-2711:303817.803818.503817.803818.50
2017-11-2711:003817.583818.933811.333817.35
2017-11-2710:303822.183822.213804.833816.93
2017-11-2710:003830.433831.703820.583821.63
2017-11-2709:303835.963837.873829.553831.38
2017-11-2709:003830.373838.763825.153835.78
2017-11-2415:003813.363813.363813.313813.31
2017-11-2414:303816.383817.563810.993812.00
2017-11-2414:003819.353819.803813.243816.93
2017-11-2413:303821.013821.233813.943819.35
2017-11-2413:003814.613820.623811.723820.62
2017-11-2412:303806.883815.823801.333814.56
2017-11-2412:00
2017-11-2411:303798.773798.773796.623796.62
2017-11-2411:003789.673798.693789.183798.69
2017-11-2410:303792.963793.813783.693789.30
2017-11-2410:003789.173799.313788.203792.25
2017-11-2409:303781.613789.173779.593789.17
2017-11-2409:003765.973782.713762.003782.53
2017-11-2215:003782.473782.473781.273781.27
2017-11-2214:303785.543786.263780.183783.24
2017-11-2214:003785.053786.033782.253785.34
2017-11-2213:303786.733788.613784.723784.99
2017-11-2213:003784.913789.003783.563785.12
2017-11-2212:303784.393787.603782.523784.71
2017-11-2212:00
2017-11-2211:303783.833783.833783.133783.13
2017-11-2211:003781.843785.983781.263783.74
2017-11-2210:303781.253787.353780.183781.59
2017-11-2210:003772.013785.673771.503781.25
2017-11-2209:303765.923773.163761.903771.45
2017-11-2209:003780.663785.963763.773764.65
2017-11-2115:003777.653777.653776.863776.86
2017-11-2114:303783.453783.453777.343780.32
2017-11-2114:003785.303785.393780.743784.15
2017-11-2113:303783.783787.513782.603785.30
2017-11-2113:003778.863784.453776.353783.72
2017-11-2112:303774.673780.813773.393779.32
2017-11-2112:00
2017-11-2111:303776.853776.853775.013775.01
2017-11-2111:003777.633780.163770.053778.45
2017-11-2110:303775.103780.193771.683777.03
2017-11-2110:003774.723783.103773.403775.66
2017-11-2109:303776.903783.493772.103774.67
2017-11-2109:003763.703776.813757.233775.34
2017-11-2015:003744.753745.023744.753745.02
2017-11-2014:303749.933749.933745.603745.60
2017-11-2014:003745.693750.163744.533748.45
2017-11-2013:303745.853751.623745.143745.14
2017-11-2013:003746.493747.723741.863745.57
2017-11-2012:303739.943747.843739.853746.58
2017-11-2012:00
2017-11-2011:303739.793740.553739.793740.55
2017-11-2011:003737.793743.563737.043739.88
2017-11-2010:303748.093750.253736.013738.34
2017-11-2010:003744.453752.013737.393748.03
2017-11-2009:303741.933748.873740.973744.45
2017-11-2009:003716.683745.633704.363741.46
2017-11-1715:003748.263748.263747.743747.74
2017-11-1714:303741.903752.093737.563749.31
2017-11-1714:003747.353748.423736.603742.62
2017-11-1713:303747.873748.403741.273747.30
2017-11-1713:003742.563749.533735.093747.23
2017-11-1712:303753.443759.013743.083743.17
2017-11-1712:00
2017-11-1711:303746.153747.133746.153747.13
2017-11-1711:003761.743762.953737.723746.17
2017-11-1710:303769.763769.763750.293760.73
2017-11-1710:003755.303771.913752.463768.51
2017-11-1709:303746.453757.103739.013754.95
2017-11-1709:003746.583755.473720.853747.55
2017-11-1615:003706.803706.803706.683706.68
2017-11-1614:303700.743715.173699.393711.16
2017-11-1614:003709.953718.713696.863701.28
2017-11-1613:303697.633711.323695.973710.50
2017-11-1613:003689.953702.113689.563698.18
2017-11-1612:303693.043694.723686.563691.21
2017-11-1612:00
2017-11-1611:303693.543694.173693.543694.17
2017-11-1611:003676.343695.483676.343694.28
2017-11-1610:303676.963680.643673.433677.29
2017-11-1610:003666.553676.313665.443676.31
2017-11-1609:303663.763667.033656.613667.03
2017-11-1609:003655.163669.993649.863664.32
2017-11-1515:003675.413675.413673.043673.04
2017-11-1514:303688.213694.933676.173676.17
2017-11-1514:003682.873688.643680.143688.30
2017-11-1513:303685.703691.103682.113682.83
2017-11-1513:003666.183685.663666.183685.66
2017-11-1512:303690.583694.203662.343667.41
2017-11-1512:00
2017-11-1511:303688.063688.063687.683687.68
2017-11-1511:003691.393693.943686.653688.06
2017-11-1510:303697.113697.113689.453691.39
2017-11-1510:003707.713707.713694.883697.24
2017-11-1509:303699.753711.373692.363709.14
2017-11-1509:003710.873715.503688.333700.03
2017-11-1415:003733.903733.903731.503731.50
2017-11-1414:303734.043735.813729.883733.08
2017-11-1414:003744.223744.223733.753734.23
2017-11-1413:303738.953745.623737.103743.67
2017-11-1413:003740.893753.183735.353739.96
2017-11-1412:303730.683744.123730.683742.53
2017-11-1412:00
2017-11-1411:303727.043727.803727.043727.80
2017-11-1411:003729.083730.863721.903727.22
2017-11-1410:303722.523731.853721.533728.53
2017-11-1410:003722.583727.553716.803722.61
2017-11-1409:303725.853725.903715.353722.58
2017-11-1409:003706.523736.303706.523725.04
2017-11-1315:003711.063711.063710.133710.13
2017-11-1314:303724.283724.953712.983712.98
2017-11-1314:003726.803728.053722.983724.27
2017-11-1313:303723.713726.833722.333726.50
2017-11-1313:003729.693733.363723.163723.16
2017-11-1312:303722.953732.693722.953729.54
2017-11-1312:00
2017-11-1311:303722.723722.723722.373722.37
2017-11-1311:003725.753726.393721.063723.90
2017-11-1310:303727.993731.693724.753726.05
2017-11-1310:003727.453729.413716.313727.93
2017-11-1309:303712.233731.973712.233727.91
2017-11-1309:003742.433742.433706.023712.23
2017-11-1015:003770.923770.923769.253769.25
2017-11-1014:303777.543777.953770.743773.88
2017-11-1014:003777.953779.743772.013777.72
2017-11-1013:303775.973783.153775.173777.34
2017-11-1013:003773.003776.823772.213776.12
2017-11-1012:303773.603783.753772.373773.48
2017-11-1012:00
2017-11-1011:303768.163768.163767.383767.38
2017-11-1011:003776.803778.593764.973767.51
2017-11-1010:303775.573792.913775.343776.34
2017-11-1010:003764.633779.993764.633775.20
2017-11-1009:303803.233813.913755.513764.73
2017-11-1009:003955.303956.443744.013802.34
2017-11-0915:004025.854026.144025.854026.14
2017-11-0914:304010.114039.963990.244026.66
2017-11-0914:004061.004065.214012.354012.35
2017-11-0913:304089.224091.684057.164060.46
2017-11-0913:004107.924110.554089.824089.86
2017-11-0912:304094.174108.434091.474107.22
2017-11-0912:00
2017-11-0911:304115.754117.344115.754117.34
2017-11-0911:004092.884123.154092.884114.89
2017-11-0910:304089.764097.714088.534094.26
2017-11-0910:004093.904098.014087.724089.19
2017-11-0909:304092.104098.054086.334093.87
2017-11-0909:004093.604102.284072.034092.99

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