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 
2017-04-2815:003490.813490.813490.643490.64
2017-04-2814:303486.503490.653484.373490.37
2017-04-2814:003478.173486.833476.573486.26
2017-04-2813:303485.383486.463476.123478.81
2017-04-2813:003482.663489.423482.423485.38
2017-04-2812:303489.653493.683482.613482.66
2017-04-2812:00
2017-04-2811:303487.863487.863486.943486.94
2017-04-2811:003490.193491.933487.233488.10
2017-04-2810:303495.513495.513487.313490.74
2017-04-2810:003504.763505.873495.453495.51
2017-04-2809:303503.013506.523498.123504.76
2017-04-2809:003505.083509.403496.323502.31
2017-04-2715:003497.663497.663497.563497.56
2017-04-2714:303500.573508.003498.913507.82
2017-04-2714:003500.733502.123499.163500.88
2017-04-2713:303504.163504.163500.313500.73
2017-04-2713:003501.473505.953500.433504.16
2017-04-2712:303507.583511.843501.053502.41
2017-04-2712:00
2017-04-2711:303504.853508.493504.853508.49
2017-04-2711:003503.243506.903500.093505.35
2017-04-2710:303502.033507.013501.043503.24
2017-04-2710:003498.423505.343496.453501.21
2017-04-2709:303481.343498.803478.553498.80
2017-04-2709:003474.303491.243474.303481.89
2017-04-2615:003507.983508.133507.983508.13
2017-04-2614:303503.313508.393502.773506.02
2017-04-2614:003499.613504.423499.613503.40
2017-04-2613:303491.753500.453491.753499.71
2017-04-2613:003498.363498.363485.593491.16
2017-04-2612:303494.043502.903492.473498.45
2017-04-2612:00
2017-04-2611:303494.383495.303494.383495.30
2017-04-2611:003482.913492.773482.673492.39
2017-04-2610:303481.623483.553475.963482.36
2017-04-2610:003472.273482.163472.273479.87
2017-04-2609:303462.383474.573461.343472.43
2017-04-2609:003456.063463.403454.593462.19
2017-04-2515:003424.833424.833424.593424.59
2017-04-2514:303422.273428.373421.443425.17
2017-04-2514:003421.373423.813420.263422.10
2017-04-2513:303426.313427.863420.003420.82
2017-04-2513:003422.593428.843421.213427.10
2017-04-2512:303430.893432.673422.043422.59
2017-04-2512:00
2017-04-2511:303429.593431.223429.593431.22
2017-04-2511:003416.203431.273416.173429.74
2017-04-2510:303414.113419.493413.803416.36
2017-04-2510:003411.803414.953409.683414.40
2017-04-2509:303404.613413.333401.903411.90
2017-04-2509:003378.013405.253373.703405.25
2017-04-2415:003389.083389.123389.083389.12
2017-04-2414:303393.233396.843391.563393.51
2017-04-2414:003392.573395.783390.253391.94
2017-04-2413:303391.523394.223391.523392.72
2017-04-2413:003390.873394.583389.853391.67
2017-04-2412:303394.313395.093388.483391.29
2017-04-2412:00
2017-04-2411:303394.063395.573394.063395.57
2017-04-2411:003396.543397.863394.893395.27
2017-04-2410:303397.183400.583394.893396.46
2017-04-2410:003398.523402.053395.503397.18
2017-04-2409:303395.803398.813384.953395.95
2017-04-2409:003403.673411.453392.393396.91
2017-04-2115:003361.413361.413361.253361.25
2017-04-2114:303368.073369.643365.073367.84
2017-04-2114:003364.903370.653363.283368.60
2017-04-2113:303362.663364.903360.413364.90
2017-04-2113:003363.963364.903361.723363.21
2017-04-2112:303363.543366.543361.623364.49
2017-04-2112:00
2017-04-2111:303360.913360.913360.713360.71
2017-04-2111:003359.023363.863358.703361.62
2017-04-2110:303349.643359.413347.653359.11
2017-04-2110:003349.343352.253346.853349.74
2017-04-2109:303352.973355.943345.583350.08
2017-04-2109:003351.923357.863339.863353.52
2017-04-2015:003301.603301.603300.053300.05
2017-04-2014:303309.713310.183299.653301.79
2017-04-2014:003307.643311.213304.503309.22
2017-04-2013:303313.163313.943307.593307.59
2017-04-2013:003314.323316.023310.763313.06
2017-04-2012:303313.723316.843311.403314.14
2017-04-2012:00
2017-04-2011:303313.903314.863313.903314.86
2017-04-2011:003321.343321.513311.703313.87
2017-04-2010:303313.523322.393313.523320.70
2017-04-2010:003308.743313.963308.003313.52
2017-04-2009:303309.583313.093300.203308.89
2017-04-2009:003288.663315.783284.863308.66
2017-04-1915:003266.673266.673263.813263.81
2017-04-1914:303269.703270.693261.683263.51
2017-04-1914:003272.243273.163264.733269.60
2017-04-1913:303268.483274.023266.743271.74
2017-04-1913:003265.013272.873265.013268.74
2017-04-1912:303258.433268.643258.433265.01
2017-04-1912:00
2017-04-1911:303260.703261.163260.703261.16
2017-04-1911:003256.103261.273255.083259.62
2017-04-1910:303252.313256.253247.753256.10
2017-04-1910:003259.743261.603250.783251.45
2017-04-1909:303259.493266.153255.183259.74
2017-04-1909:003249.993272.173247.523259.64
2017-04-1815:003263.873263.873263.143263.14
2017-04-1814:303267.673268.133262.733264.04
2017-04-1814:003271.273272.483266.073267.67
2017-04-1813:303270.133272.233266.333270.57
2017-04-1813:003262.453272.263262.153270.28
2017-04-1812:303271.143272.253259.483262.45
2017-04-1812:00
2017-04-1811:303272.253272.423272.253272.42
2017-04-1811:003275.163277.523269.603272.25
2017-04-1810:303289.523290.623272.653275.01
2017-04-1810:003284.803290.833278.813289.45
2017-04-1809:303292.833292.833284.153284.80
2017-04-1809:003279.073302.503275.033293.58
2017-04-1715:003249.173249.293249.173249.29
2017-04-1714:303246.143251.793244.243250.75
2017-04-1714:003239.013246.693239.013246.14
2017-04-1713:303255.073255.073238.433239.01
2017-04-1713:003244.713255.413244.713255.07
2017-04-1712:303237.553252.943237.553244.71
2017-04-1712:00
2017-04-1711:303233.173234.753233.173234.75
2017-04-1711:003228.063234.953227.093231.91
2017-04-1710:303238.673239.673228.483228.74
2017-04-1710:003242.473245.193238.193238.67
2017-04-1709:303248.953251.693243.033243.03
2017-04-1709:003238.923252.783231.133248.29
2017-04-1415:003253.803253.843253.803253.84
2017-04-1414:303250.143254.203247.343251.45
2017-04-1414:003253.333255.853248.713250.06
2017-04-1413:303257.953258.613252.623253.88
2017-04-1413:003260.283260.743256.303258.51
2017-04-1412:303257.243262.963257.163260.83
2017-04-1412:00
2017-04-1411:303260.753260.793260.753260.79
2017-04-1411:003263.923266.223258.063260.67
2017-04-1410:303265.083269.353262.363263.61
2017-04-1410:003262.913267.443258.243265.00
2017-04-1409:303251.093263.463250.483263.46
2017-04-1409:003264.153271.263246.933251.66
2017-04-1315:003288.473288.473286.483286.48
2017-04-1314:303278.353293.423278.353289.71
2017-04-1314:003274.363283.563272.643280.06
2017-04-1313:303277.213277.213270.593274.52
2017-04-1313:003274.853277.893273.573277.31
2017-04-1312:303277.723282.213271.913275.22
2017-04-1312:00
2017-04-1311:303276.153276.773276.153276.77
2017-04-1311:003272.443279.243272.443275.15
2017-04-1310:303266.273275.853263.923272.44
2017-04-1310:003263.383267.553255.373266.93
2017-04-1309:303271.833274.833262.123263.23
2017-04-1309:003275.753279.343264.363272.38
2017-04-1215:003307.943307.943307.453307.45
2017-04-1214:303299.903306.923299.903304.74
2017-04-1214:003296.193301.833291.993300.27
2017-04-1213:303291.273297.423290.023296.19
2017-04-1213:003291.923292.933285.923291.27
2017-04-1212:303299.013300.333291.923291.92
2017-04-1212:00
2017-04-1211:303301.183301.613301.183301.61
2017-04-1211:003298.103303.293295.253301.19
2017-04-1210:303296.543303.193291.483297.63
2017-04-1210:003293.663298.723288.153296.54
2017-04-1209:303296.053301.973292.253292.47
2017-04-1209:003301.533306.403292.913297.16
2017-04-1115:003338.863338.863338.133338.13
2017-04-1114:303333.863338.013329.413337.88
2017-04-1114:003328.023333.723327.353333.72
2017-04-1113:303324.913328.023324.313328.02
2017-04-1113:003325.473327.483319.873324.17
2017-04-1112:303321.533327.943319.953325.99
2017-04-1112:00
2017-04-1111:303325.073325.073324.413324.41
2017-04-1111:003327.993328.413322.433324.51
2017-04-1110:303335.033335.603327.403328.74
2017-04-1110:003339.833340.663333.243335.49
2017-04-1109:303328.923344.813328.923340.17
2017-04-1109:003330.743335.243317.233327.80
2017-04-1015:003353.843354.443353.843354.44
2017-04-1014:303355.663357.673346.743353.89
2017-04-1014:003354.943357.933352.533355.55
2017-04-1013:303356.593357.293352.603354.94
2017-04-1013:003358.793360.913354.083358.09
2017-04-1012:303367.473368.223356.743358.94
2017-04-1012:00
2017-04-1011:303363.593364.403363.593364.40
2017-04-1011:003364.893366.743360.373363.03
2017-04-1010:303378.223378.223359.533364.89
2017-04-1010:003368.423379.253368.423378.20
2017-04-1009:303365.183370.633357.503368.98
2017-04-1009:003384.323384.323355.093365.12
2017-04-0715:003363.093363.093362.703362.70
2017-04-0714:303377.323379.323359.743364.87
2017-04-0714:003367.173380.393365.543376.76
2017-04-0713:303372.113374.813367.413367.87
2017-04-0713:003366.313376.163366.313371.53
2017-04-0712:303356.163369.033353.923366.40
2017-04-0712:00
2017-04-0711:303354.793354.793352.583352.58
2017-04-0711:003355.613360.853345.503355.90
2017-04-0710:303357.973369.733351.303353.77
2017-04-0710:003379.333382.473348.403359.73
2017-04-0709:303382.453388.833377.913378.79
2017-04-0709:003378.063392.963371.353384.67
2017-04-0615:003356.163356.163355.413355.41
2017-04-0614:303364.393364.543351.703355.99
2017-04-0614:003359.833363.993356.423363.99
2017-04-0613:303350.953359.633350.953359.63
2017-04-0613:003351.863354.883348.473350.24
2017-04-0612:303360.173366.743351.433351.72
2017-04-0612:00
2017-04-0611:303361.823361.823361.633361.63
2017-04-0611:003372.473372.473359.393360.96
2017-04-0610:303371.113376.813368.093371.91
2017-04-0610:003383.073386.783371.273371.67
2017-04-0609:303369.133385.413367.203383.12
2017-04-0609:003384.313392.073364.933369.07
2017-04-0515:003387.163388.033387.163388.03
2017-04-0514:303387.283389.313381.263385.98
2017-04-0514:003383.193388.273377.223387.28
2017-04-0513:303373.983384.263372.683384.02
2017-04-0513:003364.253374.273361.993373.83
2017-04-0512:303370.623370.723359.733364.25
2017-04-0512:00
2017-04-0511:303375.853375.853375.273375.27
2017-04-0511:003375.843378.523370.213377.22
2017-04-0510:303387.623387.623374.043375.66
2017-04-0510:003385.823387.863373.043387.59
2017-04-0509:303383.943394.243382.993385.33
2017-04-0509:003409.473409.473383.603383.60
2017-04-0415:003405.243405.243404.493404.49
2017-04-0414:303396.633407.943392.573406.71
2017-04-0414:003393.753401.863392.443395.92
2017-04-0413:303396.603398.263383.773393.17
2017-04-0413:003397.273400.753391.403396.60
2017-04-0412:303393.063397.573391.883397.12
2017-04-0412:00
2017-04-0411:303396.743396.743396.093396.09
2017-04-0411:003399.283403.253394.533394.82
2017-04-0410:303398.623402.383395.193399.13
2017-04-0410:003405.413405.943391.973398.71
2017-04-0409:303395.053409.813391.163405.32
2017-04-0409:003396.983396.983376.323395.23
2017-04-0315:003409.313409.313407.013407.01
2017-04-0314:303425.443425.583408.783408.78
2017-04-0314:003405.973426.153405.823425.27
2017-04-0313:303407.553411.023405.333405.88
2017-04-0313:003407.323409.443404.543407.65
2017-04-0312:303421.823421.823405.583407.59
2017-04-0312:00
2017-04-0311:303424.683425.143424.683425.14
2017-04-0311:003419.813428.673419.813425.04
2017-04-0310:303412.583422.423411.153419.16
2017-04-0310:003416.633418.383412.253413.14
2017-04-0309:303415.973421.913412.683416.73
2017-04-0309:003422.513428.093404.473416.02
2017-03-3115:003397.113397.113393.273393.27
2017-03-3114:303424.833424.833400.573400.57
2017-03-3114:003429.003429.273415.243424.83
2017-03-3113:303442.683443.563428.623429.00
2017-03-3113:003447.433447.433441.183442.68
2017-03-3112:303452.043455.903446.823447.42
2017-03-3112:00
2017-03-3111:303452.463453.563452.463453.56
2017-03-3111:003448.223458.783446.423453.52
2017-03-3110:303453.883455.623448.023448.22
2017-03-3110:003446.093455.323444.553453.24
2017-03-3109:303443.313448.503434.733446.13
2017-03-3109:003446.053447.323436.293443.76
2017-03-3015:003398.593399.473398.593399.47
2017-03-3014:303407.103407.703398.133398.77
2017-03-3014:003412.243413.343403.363406.55
2017-03-3013:303414.773416.743411.683412.79
2017-03-3013:003418.103418.873413.763414.77
2017-03-3012:303406.203420.073406.203417.31
2017-03-3012:00
2017-03-3011:303414.203414.203413.563413.56
2017-03-3011:003416.563416.563410.363413.52
2017-03-3010:303418.003418.393413.443416.53
2017-03-3010:003415.393418.543414.083417.90
2017-03-3009:303407.143414.363403.143414.16
2017-03-3009:003406.893416.093404.403407.12
2017-03-2915:003418.183419.043418.183419.04
2017-03-2914:303420.303420.433410.833416.73
2017-03-2914:003419.513424.553419.513419.82
2017-03-2913:303418.993420.883416.153419.51
2017-03-2913:003418.753421.763416.703418.44
2017-03-2912:303424.803424.803414.233418.92
2017-03-2912:00
2017-03-2911:303425.523425.523425.403425.40
2017-03-2911:003427.593429.073421.433426.64
2017-03-2910:303421.383427.503418.963426.95
2017-03-2910:003425.893426.823420.633422.02
2017-03-2909:303434.233436.233421.123425.71
2017-03-2909:003442.343445.713427.773434.59
2017-03-2815:003423.673423.673423.043423.04
2017-03-2814:303419.833425.013413.553422.84
2017-03-2814:003393.713426.233393.713419.18
2017-03-2813:303394.533394.943391.273392.61
2017-03-2813:003398.493400.603390.413394.53
2017-03-2812:303402.433404.043393.123398.46
2017-03-2812:00
2017-03-2811:303402.033402.033400.303400.30
2017-03-2811:003401.093404.973400.493404.48
2017-03-2810:303400.603403.043397.063400.54
2017-03-2810:003404.393406.513393.603399.21
2017-03-2809:303403.533407.703400.703405.58
2017-03-2809:003393.763406.223393.763403.63
2017-03-2715:003360.973361.663360.973361.66
2017-03-2714:303365.413367.243361.383362.73
2017-03-2714:003361.013366.413358.463365.31
2017-03-2713:303361.503363.643359.923361.01
2017-03-2713:003356.473362.923356.403361.53
2017-03-2712:303353.063361.353353.063357.02
2017-03-2712:00
2017-03-2711:303350.793350.793350.163350.16
2017-03-2711:003352.203354.803348.123351.52
2017-03-2710:303352.473358.103350.303352.35
2017-03-2710:003356.183357.233345.843355.05
2017-03-2709:303378.063378.063357.043357.04
2017-03-2709:003370.203379.093363.933378.06

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