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 
2017-02-2215:003396.933398.033396.933398.03
2017-02-2214:303388.553395.593387.253395.10
2017-02-2214:003383.463390.783383.023387.36
2017-02-2213:303378.993384.013378.313384.01
2017-02-2213:003384.323384.863378.493378.99
2017-02-2212:303377.003384.493375.183384.12
2017-02-2212:00
2017-02-2211:303380.253380.943380.253380.94
2017-02-2211:003377.113382.523375.883380.17
2017-02-2210:303393.853395.423376.183377.44
2017-02-2210:003397.373399.093390.113393.94
2017-02-2209:303391.903401.733391.793398.47
2017-02-2209:003389.893404.063384.123391.80
2017-02-2115:003394.773395.503394.773395.50
2017-02-2114:303392.893395.993392.463394.76
2017-02-2114:003391.623393.863388.443392.89
2017-02-2113:303388.443393.073388.443391.71
2017-02-2113:003395.093396.713387.093388.47
2017-02-2112:303393.783395.753391.243395.00
2017-02-2112:00
2017-02-2111:303388.203388.773388.203388.77
2017-02-2111:003386.993390.323386.543387.36
2017-02-2110:303379.753387.743379.753387.74
2017-02-2110:003379.863385.113378.543379.77
2017-02-2109:303378.263380.423372.033379.96
2017-02-2109:003368.343387.073368.263377.68
2017-02-2015:003375.983375.983374.643374.64
2017-02-2014:303368.453378.273366.523376.07
2017-02-2014:003365.483368.973361.283367.90
2017-02-2013:303362.443366.653358.243365.48
2017-02-2013:003356.323365.543349.383361.50
2017-02-2012:303364.493367.743353.433356.41
2017-02-2012:00
2017-02-2011:303362.703364.613362.703364.61
2017-02-2011:003357.003365.033357.003363.34
2017-02-2010:303350.763358.573347.393356.83
2017-02-2010:003360.883363.703351.273351.47
2017-02-2009:303344.893380.593342.793361.60
2017-02-2009:003276.813356.033274.733341.68
2017-02-1715:003233.783234.033233.783234.03
2017-02-1714:303230.623232.533223.813231.84
2017-02-1714:003223.853230.073221.423230.07
2017-02-1713:303219.903229.693219.903223.85
2017-02-1713:003208.763221.103208.673220.54
2017-02-1712:303215.593217.093207.023208.76
2017-02-1712:00
2017-02-1711:303221.853222.043221.853222.04
2017-02-1711:003224.603224.603214.413221.06
2017-02-1710:303218.193224.603216.163224.60
2017-02-1710:003223.193224.773214.263217.40
2017-02-1709:303198.133224.653196.803222.55
2017-02-1709:003235.783239.183198.603198.60
2017-02-1615:003212.133212.133212.093212.09
2017-02-1614:303202.813216.233201.313213.27
2017-02-1614:003205.463210.913201.533203.26
2017-02-1613:303196.683205.213193.883205.09
2017-02-1613:003198.273198.273194.053196.62
2017-02-1612:303184.613199.163183.433199.05
2017-02-1612:00
2017-02-1611:303185.603185.603185.083185.08
2017-02-1611:003180.833194.893178.803186.23
2017-02-1610:303203.963207.253174.913180.45
2017-02-1610:003206.803207.743199.033204.04
2017-02-1609:303189.973211.643189.443206.18
2017-02-1609:003196.123198.293186.373190.94
2017-02-1515:003191.503191.503190.953190.95
2017-02-1514:303185.733196.483184.763195.55
2017-02-1514:003172.413185.893172.223185.89
2017-02-1513:303169.783172.243166.213172.24
2017-02-1513:003164.793170.563164.023170.48
2017-02-1512:303168.483171.663160.683164.96
2017-02-1512:00
2017-02-1511:303164.203164.203162.993162.99
2017-02-1511:003148.713170.503148.713164.31
2017-02-1510:303156.193156.213148.533148.53
2017-02-1510:003170.413170.573154.573155.44
2017-02-1509:303178.253183.603169.273170.04
2017-02-1509:003158.083181.303152.753179.15
2017-02-1415:003197.883198.553197.883198.55
2017-02-1414:303218.003218.003193.423196.58
2017-02-1414:003217.863219.913212.333217.91
2017-02-1413:303214.183218.923213.653217.31
2017-02-1413:003214.443216.353207.823214.18
2017-02-1412:303224.123225.813214.093214.09
2017-02-1412:00
2017-02-1411:303222.633223.133222.633223.13
2017-02-1411:003218.133223.413215.963222.12
2017-02-1410:303212.243220.293212.243217.58
2017-02-1410:003220.693222.303208.933213.19
2017-02-1409:303210.133225.253201.493221.11
2017-02-1409:003206.433237.843206.433210.22
2017-02-1315:003158.793158.793157.663157.66
2017-02-1314:303157.173160.703151.333158.79
2017-02-1314:003152.243159.103151.503157.17
2017-02-1313:303155.493155.913150.283152.24
2017-02-1313:003157.053157.973152.623155.12
2017-02-1312:303153.323157.883151.863157.05
2017-02-1312:00
2017-02-1311:303149.403149.403149.233149.23
2017-02-1311:003148.443153.913145.313151.62
2017-02-1310:303139.933154.603139.933147.25
2017-02-1310:003134.123141.243132.033139.64
2017-02-1309:303149.023149.103134.233134.23
2017-02-1309:003167.573167.573139.963149.57
2017-02-1015:003139.813139.813138.693138.69
2017-02-1014:303134.883143.073134.703142.86
2017-02-1014:003131.383135.393130.033134.73
2017-02-1013:303130.613132.333127.353131.47
2017-02-1013:003131.193134.853129.123130.44
2017-02-1012:303126.653132.123125.903131.19
2017-02-1012:00
2017-02-1011:303131.523132.493131.523132.49
2017-02-1011:003133.273133.733129.323132.07
2017-02-1010:303134.353138.593126.333133.27
2017-02-1010:003128.543138.203125.073133.80
2017-02-1009:303110.533128.693104.313127.99
2017-02-1009:003069.043114.733068.073110.51
2017-02-0915:003017.493017.773017.493017.77
2017-02-0914:303025.293025.613010.523015.44
2017-02-0914:003024.363026.433022.783024.70
2017-02-0913:303032.793032.793020.963024.35
2017-02-0913:003026.703034.883026.433032.79
2017-02-0912:303026.473034.313025.133026.70
2017-02-0912:00
2017-02-0911:303029.123029.983029.123029.98
2017-02-0911:003028.053033.693025.383028.66
2017-02-0910:303015.413031.153014.143026.95
2017-02-0910:003016.233020.913014.063014.86
2017-02-0909:303016.933022.313015.403015.40
2017-02-0909:003028.533028.533006.823016.08
2017-02-0815:003061.843061.843060.993060.99
2017-02-0814:303056.963063.063056.233062.38
2017-02-0814:003053.453057.073051.243057.06
2017-02-0813:303049.013054.123048.743053.37
2017-02-0813:003044.823051.303042.623049.01
2017-02-0812:303037.973045.853037.063044.85
2017-02-0812:00
2017-02-0811:303033.853033.853032.803032.80
2017-02-0811:003036.213041.893034.703034.87
2017-02-0810:303032.853038.583032.293035.74
2017-02-0810:003039.733044.593032.393032.85
2017-02-0809:303036.023040.883029.833039.73
2017-02-0809:003051.043054.023029.513035.47
2017-02-0715:003034.243034.243034.013034.01
2017-02-0714:303041.253042.923035.033035.07
2017-02-0714:003046.353048.723038.653041.01
2017-02-0713:303033.893046.153033.893045.71
2017-02-0713:003029.603033.893028.253033.89
2017-02-0712:303023.043031.943022.743029.20
2017-02-0712:00
2017-02-0711:303022.033022.793022.033022.79
2017-02-0711:003025.553026.403019.593022.42
2017-02-0710:303015.673028.573012.973025.55
2017-02-0710:003013.663020.423013.663015.67
2017-02-0709:303007.143019.493006.743013.21
2017-02-0709:003009.453013.463003.503007.63
2017-02-0615:003040.783040.783039.663039.66
2017-02-0614:303038.313041.523035.893040.03
2017-02-0614:003033.533040.313032.103038.71
2017-02-0613:303031.523033.533029.573033.53
2017-02-0613:003030.833032.983027.483031.52
2017-02-0612:303035.973035.973025.403031.53
2017-02-0612:00
2017-02-0611:303036.493036.493035.803035.80
2017-02-0611:003035.943039.833029.073037.64
2017-02-0610:303033.813035.943026.613035.94
2017-02-0610:003030.893037.273028.293033.67
2017-02-0609:303050.443051.083030.793030.79
2017-02-0609:003052.683061.483049.473050.44
2017-02-0315:003020.673021.763020.673021.76
2017-02-0314:303037.923038.173021.453021.45
2017-02-0314:003027.993037.923027.993037.92
2017-02-0313:303038.803038.843026.963028.54
2017-02-0313:003038.063039.763034.903038.73
2017-02-0312:303027.013054.153027.013038.16
2017-02-0312:00
2017-02-0311:303030.683030.683029.523029.52
2017-02-0311:003046.653046.653025.553031.41
2017-02-0310:303042.273051.483034.593046.87
2017-02-0310:003051.143057.293036.713042.27
2017-02-0309:303056.063056.063041.113053.22
2017-02-0309:003059.293060.243036.143054.40
2017-02-0215:003055.243056.173055.243056.17
2017-02-0214:303070.983070.983048.943049.36
2017-02-0214:003074.103075.023066.773069.22
2017-02-0213:303076.393078.563072.313073.30
2017-02-0213:003088.163090.013076.263076.39
2017-02-0212:303089.773097.853086.713089.52
2017-02-0212:00
2017-02-0211:303103.833103.863103.833103.86
2017-02-0211:003086.523105.043083.993105.04
2017-02-0210:303083.213088.803081.903086.52
2017-02-0210:003079.463084.573078.013083.19
2017-02-0209:303089.553092.403079.763079.76
2017-02-0209:003107.803108.453086.933090.20
2017-02-0115:003099.673100.543099.673100.54
2017-02-0114:303098.503100.533094.643098.72
2017-02-0114:003096.333099.843092.883098.37
2017-02-0113:303099.423100.863094.253096.23
2017-02-0113:003092.293101.983087.933100.60
2017-02-0112:303074.923092.613073.833092.04
2017-02-0112:00
2017-02-0111:303076.213076.423076.213076.42
2017-02-0111:003081.433081.433073.263076.67
2017-02-0110:303087.343087.343077.623082.28
2017-02-0110:003076.753089.273075.353087.34
2017-02-0109:303049.123080.203049.123077.22
2017-02-0109:003076.953076.953041.153049.11
2017-01-3115:003094.293094.293093.683093.68
2017-01-3114:303095.733104.623095.143097.49
2017-01-3114:003107.243107.243095.683095.68
2017-01-3113:303102.053110.023101.333107.76
2017-01-3113:003091.613102.053089.683102.05
2017-01-3112:303082.133092.813077.643092.72
2017-01-3112:00
2017-01-3111:303090.323090.383090.323090.38
2017-01-3111:003094.923097.373090.263090.26
2017-01-3110:303103.943104.673093.353094.67
2017-01-3110:003105.823110.423103.233104.79
2017-01-3109:303107.753119.793103.033105.71
2017-01-3109:003120.603129.423102.353109.96
2017-01-3015:003150.763154.583150.763154.58
2017-01-3014:303151.713152.533146.223152.19
2017-01-3014:003156.933159.033148.373149.81
2017-01-3013:303161.043162.553156.383156.93
2017-01-3013:003151.913164.653151.913161.60
2017-01-3012:303137.353152.193135.363152.01
2017-01-3012:00
2017-01-3011:303139.433139.433138.793138.79
2017-01-3011:003138.653143.033136.883138.53
2017-01-3010:303149.433149.523136.043139.20
2017-01-3010:003166.383166.443147.323149.43
2017-01-3009:303162.773169.213157.233166.36
2017-01-3009:003155.453179.233152.443161.21
2017-01-2715:003140.243141.403140.243141.40
2017-01-2714:303140.023141.313133.943135.65
2017-01-2714:003134.323141.213131.593140.02
2017-01-2713:303141.303142.003134.323134.32
2017-01-2713:003141.013144.493134.183141.30
2017-01-2712:303146.283146.913139.523141.57
2017-01-2712:00
2017-01-2711:303139.813139.843139.813139.84
2017-01-2711:003143.913149.553135.163141.41
2017-01-2710:303139.213149.593139.213142.34
2017-01-2710:003135.543146.643131.783140.51
2017-01-2709:303124.873140.643116.333135.02
2017-01-2709:003109.823126.833096.783124.87
2017-01-2615:003073.993073.993073.583073.58
2017-01-2614:303071.013074.743069.513070.76
2017-01-2614:003073.293073.293069.873071.17
2017-01-2613:303075.863079.643072.183073.05
2017-01-2613:003069.043078.153069.043075.47
2017-01-2612:303067.953075.873066.963069.79
2017-01-2612:00
2017-01-2611:303064.493065.203064.493065.20
2017-01-2611:003064.663072.833062.273064.59
2017-01-2610:303063.793065.553060.403064.73
2017-01-2610:003061.053069.203059.803063.27
2017-01-2609:303064.563067.823059.793062.25
2017-01-2609:003074.103074.103056.303063.93
2017-01-2515:003043.683044.023043.683044.02
2017-01-2514:303045.003046.553041.453042.51
2017-01-2514:003042.463045.593040.083045.24
2017-01-2513:303042.023043.503038.943042.94
2017-01-2513:003046.133046.133039.643042.02
2017-01-2512:303043.023049.583041.813046.18
2017-01-2512:00
2017-01-2511:303040.203041.023040.203041.02
2017-01-2511:003049.773054.493038.733040.76
2017-01-2510:303048.233050.893043.533049.77
2017-01-2510:003049.403055.133046.713048.23
2017-01-2509:303063.463063.463049.613051.44
2017-01-2509:003064.583079.573048.223064.65
2017-01-2415:003041.743041.743041.483041.48
2017-01-2414:303042.893051.733041.853044.04
2017-01-2414:003045.273047.303038.063044.01
2017-01-2413:303047.173052.243044.443045.09
2017-01-2413:003042.343048.613040.483047.72
2017-01-2412:303043.133050.823040.113041.79
2017-01-2412:00
2017-01-2411:303050.503051.203050.503051.20
2017-01-2411:003047.133051.653045.893049.86
2017-01-2410:303057.243061.193040.543048.24
2017-01-2410:003046.943057.713046.943056.68
2017-01-2409:303036.463048.693029.343046.75
2017-01-2409:003029.093058.203029.093034.71
2017-01-2315:003048.203048.203047.713047.71
2017-01-2314:303068.223068.943048.393049.73
2017-01-2314:003070.083070.313062.553066.70
2017-01-2313:303061.803069.843058.603069.84
2017-01-2313:003054.823062.383054.633061.25
2017-01-2312:303061.573063.253050.643055.27
2017-01-2312:00
2017-01-2311:303066.183066.183065.733065.73
2017-01-2311:003061.243066.743059.283065.09
2017-01-2310:303063.663068.903061.423062.03
2017-01-2310:003065.393075.003063.263065.96
2017-01-2309:303061.283072.853058.443066.75
2017-01-2309:003086.723086.723053.973063.03
2017-01-2015:003099.683099.683097.933097.93
2017-01-2014:303103.773105.383100.193100.95
2017-01-2014:003102.303107.833100.213104.63
2017-01-2013:303102.803106.613101.443101.66
2017-01-2013:003098.153105.303098.153103.35
2017-01-2012:303094.563101.433092.973098.15
2017-01-2012:00
2017-01-2011:303094.743095.133094.743095.13
2017-01-2011:003089.493095.683087.433094.74
2017-01-2010:303096.683098.783086.783089.49
2017-01-2010:003100.333100.333093.333096.69
2017-01-2009:303102.333107.873097.753100.33
2017-01-2009:003070.953098.913068.363097.90
2017-01-1915:003085.863085.863084.623084.62
2017-01-1914:303083.203087.143082.723084.16
2017-01-1914:003084.183087.903082.253083.25
2017-01-1913:303076.383083.523075.743081.81
2017-01-1913:003073.843077.483070.023076.38
2017-01-1912:303078.833080.243063.143072.53
2017-01-1912:00
2017-01-1911:303080.603081.763080.603081.76
2017-01-1911:003079.723083.603077.283079.01
2017-01-1910:303074.683082.803074.293078.71
2017-01-1910:003076.763076.863061.583074.59
2017-01-1909:303078.503087.593074.803076.76
2017-01-1909:003101.183109.333078.163078.80

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