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 
2017-01-1615:003121.873121.873121.753121.75
2017-01-1614:303124.253127.023121.623121.62
2017-01-1614:003126.413126.453121.533123.50
2017-01-1613:303120.603127.163118.743126.41
2017-01-1613:003114.823123.013113.233121.16
2017-01-1612:303123.493123.893114.143115.34
2017-01-1612:00
2017-01-1611:303126.733127.693126.733127.69
2017-01-1611:003130.943131.143124.803125.71
2017-01-1610:303131.743133.053129.013129.28
2017-01-1610:003135.973137.723128.543130.63
2017-01-1609:303133.603140.433130.033135.97
2017-01-1609:003151.943151.943132.053132.50
2017-01-1315:003157.133157.543157.133157.54
2017-01-1314:303152.753156.713151.753155.00
2017-01-1314:003148.303154.463148.303152.91
2017-01-1313:303150.193151.073147.333148.40
2017-01-1313:003153.593154.793149.093149.64
2017-01-1312:303150.103155.813144.833154.61
2017-01-1312:00
2017-01-1311:303144.143144.793144.143144.79
2017-01-1311:003151.543151.543140.583144.54
2017-01-1310:303149.553151.473145.393151.34
2017-01-1310:003145.063153.763144.513149.00
2017-01-1309:303136.893143.443132.113143.31
2017-01-1309:003133.453149.423130.943136.70
2017-01-1215:003122.403123.153122.403123.15
2017-01-1214:303124.103125.943118.843122.85
2017-01-1214:003121.573128.003121.023124.10
2017-01-1213:303116.893124.283115.533121.01
2017-01-1213:003117.633118.343113.923116.97
2017-01-1212:303126.403126.663116.343117.52
2017-01-1212:00
2017-01-1211:303132.193132.853132.193132.85
2017-01-1211:003136.953138.983127.793130.39
2017-01-1210:303145.853146.413135.843136.95
2017-01-1210:003128.013145.943127.693145.94
2017-01-1209:303127.143131.973119.833129.67
2017-01-1209:003153.913159.373123.903126.25
2017-01-1115:003176.003176.003175.913175.91
2017-01-1114:303178.733180.163174.613175.37
2017-01-1114:003178.363181.093177.933178.77
2017-01-1113:303177.213179.773176.313178.36
2017-01-1113:003175.303178.363174.653177.21
2017-01-1112:303178.713179.523174.233174.90
2017-01-1112:00
2017-01-1111:303181.283181.383181.283181.38
2017-01-1111:003174.783186.603174.463180.08
2017-01-1110:303171.063175.333169.323174.78
2017-01-1110:003177.583180.953171.063171.06
2017-01-1109:303186.923188.153175.093177.58
2017-01-1109:003204.753210.223185.143186.17
2017-01-1015:003191.403191.403190.673190.67
2017-01-1014:303195.983202.703195.973196.75
2017-01-1014:003202.863205.363193.673196.50
2017-01-1013:303192.403204.053191.923204.05
2017-01-1013:003190.393198.233190.393191.41
2017-01-1012:303215.023215.023189.383189.38
2017-01-1012:00
2017-01-1011:303232.143232.143232.033232.03
2017-01-1011:003223.343232.903222.543231.67
2017-01-1010:303214.083230.483214.083223.34
2017-01-1010:003203.853218.903200.593215.99
2017-01-1009:303196.033204.883190.813203.70
2017-01-1009:003183.173198.343180.523196.18
2017-01-0615:003217.393217.393216.353216.35
2017-01-0614:303212.873220.993212.873219.89
2017-01-0614:003215.603217.033208.023212.87
2017-01-0613:303210.593215.073203.383215.04
2017-01-0613:003213.903215.363209.973210.62
2017-01-0612:303221.323223.033214.003214.00
2017-01-0612:00
2017-01-0611:303224.693225.043224.693225.04
2017-01-0611:003219.543224.143217.973224.14
2017-01-0610:303227.013228.853218.163219.61
2017-01-0610:003216.113229.133216.113226.92
2017-01-0609:303219.343224.533216.263216.26
2017-01-0609:003205.573223.603204.653219.35
2017-01-0515:003241.383241.463241.383241.46
2017-01-0514:303225.453240.763225.453240.76
2017-01-0514:003226.593228.473222.993224.90
2017-01-0513:303231.073232.913226.403226.69
2017-01-0513:003229.823233.513227.993231.76
2017-01-0512:303231.843232.563227.543229.82
2017-01-0512:00
2017-01-0511:303233.353233.353232.263232.26
2017-01-0511:003236.903238.463231.033232.63
2017-01-0510:303242.973242.973236.373237.09
2017-01-0510:003235.873243.183231.913242.33
2017-01-0509:303240.163244.893234.283234.45
2017-01-0509:003259.883261.873238.883240.16
2017-01-0415:003257.583259.023257.583259.02
2017-01-0414:303255.193258.423252.593255.91
2017-01-0414:003249.613256.103249.613255.14
2017-01-0413:303244.723249.533242.543249.53
2017-01-0413:003246.463251.433244.523245.83
2017-01-0412:303248.413249.013242.583246.46
2017-01-0412:00
2017-01-0411:303250.283250.423250.283250.42
2017-01-0411:003248.143254.673244.313249.66
2017-01-0410:303242.503248.993239.733247.03
2017-01-0410:003243.883247.183234.933242.60
2017-01-0409:303227.383245.093224.523245.09
2017-01-0409:003214.873230.383214.873226.28
2016-12-3015:003166.773167.893166.773167.89
2016-12-3014:303169.923175.593160.223160.22
2016-12-3014:003164.653169.923164.653169.92
2016-12-3013:303173.283174.013165.293165.29
2016-12-3013:003168.413176.763167.463173.28
2016-12-3012:303160.083168.673160.083168.41
2016-12-3012:00
2016-12-3011:303149.763149.763149.013149.01
2016-12-3011:003142.673152.863141.093149.49
2016-12-3010:303140.213142.843137.053142.67
2016-12-3010:003141.253148.443137.853139.60
2016-12-3009:303134.243143.093130.493143.01
2016-12-3009:003129.663147.703129.663134.79
2016-12-2915:003171.793171.793171.293171.29
2016-12-2914:303175.283181.933172.973172.97
2016-12-2914:003180.973182.973174.793175.28
2016-12-2913:303176.453181.653173.553181.52
2016-12-2913:003177.863178.503171.823176.46
2016-12-2912:303184.333185.553176.693176.69
2016-12-2912:00
2016-12-2911:303184.793184.973184.793184.97
2016-12-2911:003184.523186.243182.393185.90
2016-12-2910:303181.383191.043181.383184.44
2016-12-2910:003198.113198.113179.713182.68
2016-12-2909:303198.163206.133197.173197.96
2016-12-2909:003197.913201.353188.533198.16
2016-12-2815:003219.343219.783219.343219.78
2016-12-2814:303221.823222.213214.893219.11
2016-12-2814:003224.203224.783220.443221.82
2016-12-2813:303223.533224.443221.043223.65
2016-12-2813:003218.173224.233217.343223.53
2016-12-2812:303215.383220.083210.893218.17
2016-12-2812:00
2016-12-2811:303211.153211.153211.033211.03
2016-12-2811:003211.213216.773210.683213.36
2016-12-2810:303211.683215.103209.383211.29
2016-12-2810:003208.503212.023206.803210.96
2016-12-2809:303210.373215.383205.983207.94
2016-12-2809:003232.953236.233208.013209.82
2016-12-2715:003279.533279.533279.263279.26
2016-12-2714:303271.863283.253271.773281.88
2016-12-2714:003273.743275.843270.173271.86
2016-12-2713:303277.513278.343271.903273.83
2016-12-2713:003282.013282.513277.523277.52
2016-12-2712:303287.503288.623278.763281.46
2016-12-2712:00
2016-12-2711:303287.813287.813286.263286.26
2016-12-2711:003285.823289.043284.163288.48
2016-12-2710:303284.593292.453284.343286.38
2016-12-2710:003286.053286.673280.743284.59
2016-12-2709:303279.343288.083277.823284.95
2016-12-2709:003248.213280.503248.213279.40
2016-12-2615:003264.293264.293263.833263.83
2016-12-2614:303266.523267.773261.693263.50
2016-12-2614:003266.743267.443264.353266.67
2016-12-2613:303266.923269.893265.003265.55
2016-12-2613:003265.163268.303264.063266.92
2016-12-2612:303268.363270.623263.663265.78
2016-12-2612:00
2016-12-2611:303267.573267.573267.213267.21
2016-12-2611:003267.953269.203266.283266.93
2016-12-2610:303272.983272.983267.073268.10
2016-12-2610:003276.183276.183271.033272.98
2016-12-2609:303275.653278.383272.623275.59
2016-12-2609:003287.003292.083273.433275.77
2016-12-2215:003294.813296.263294.813296.26
2016-12-2214:303285.853293.893285.083293.89
2016-12-2214:003286.953289.153283.433285.82
2016-12-2213:303288.533288.533284.023287.50
2016-12-2213:003284.203288.043282.783288.04
2016-12-2212:303288.483290.233279.883284.20
2016-12-2212:00
2016-12-2211:303290.133290.673290.133290.67
2016-12-2211:003285.593290.563283.493289.58
2016-12-2210:303289.333290.503285.323285.66
2016-12-2210:003289.623290.773287.293289.76
2016-12-2209:303284.153291.903283.743289.07
2016-12-2209:003293.193293.193279.573283.49
2016-12-2115:003281.803281.803279.563279.56
2016-12-2114:303284.303285.413277.403281.05
2016-12-2114:003281.103288.903281.103284.30
2016-12-2113:303295.783296.303279.473281.65
2016-12-2113:003304.903306.153296.023296.02
2016-12-2112:303306.133307.933303.283305.54
2016-12-2112:00
2016-12-2111:303305.863306.893305.863306.89
2016-12-2111:003307.913310.023302.533304.84
2016-12-2110:303311.813311.813307.363307.91
2016-12-2110:003314.743317.173310.963311.72
2016-12-2109:303317.713318.113312.873314.58
2016-12-2109:003315.803317.803312.333316.60
2016-12-2015:003298.523298.893298.523298.89
2016-12-2014:303299.213300.993296.313298.92
2016-12-2014:003301.093302.993299.043299.37
2016-12-2013:303297.233302.683295.853301.69
2016-12-2013:003292.293297.893291.273297.33
2016-12-2012:303285.183294.593284.903292.29
2016-12-2012:00
2016-12-2011:303280.343280.343279.893279.89
2016-12-2011:003278.573282.733278.573279.03
2016-12-2010:303284.043284.133278.153278.57
2016-12-2010:003290.403290.453283.843284.04
2016-12-2009:303294.263294.263286.963290.25
2016-12-2009:003297.473301.303287.533293.98
2016-12-1915:003314.243314.243313.243313.24
2016-12-1914:303314.673316.403312.683313.54
2016-12-1914:003310.503314.773309.163314.74
2016-12-1913:303310.233312.993309.153310.50
2016-12-1913:003311.773312.383304.883310.37
2016-12-1912:303307.203314.303307.003312.32
2016-12-1912:00
2016-12-1911:303304.403304.403303.853303.85
2016-12-1911:003302.433307.223301.623304.86
2016-12-1910:303303.003306.583296.783301.96
2016-12-1910:003305.673307.263297.403301.49
2016-12-1909:303307.593309.823297.603305.76
2016-12-1909:003304.183310.983297.853307.91
2016-12-1615:003328.383328.383327.443327.44
2016-12-1614:303332.073332.643328.183329.07
2016-12-1614:003328.993332.243328.983331.49
2016-12-1613:303328.343329.833326.783328.99
2016-12-1613:003332.413333.523327.523328.34
2016-12-1612:303332.313336.493327.903332.31
2016-12-1612:00
2016-12-1611:303332.613333.013332.613333.01
2016-12-1611:003327.563335.463327.563330.75
2016-12-1610:303322.903331.203320.923327.48
2016-12-1610:003330.933334.383319.453322.32
2016-12-1609:303335.263338.503321.013331.68
2016-12-1609:003346.713346.713324.213335.17
2016-12-1515:003305.313306.113305.313306.11
2016-12-1514:303309.803310.953302.133303.05
2016-12-1514:003311.533317.503308.693308.69
2016-12-1513:303305.683311.983305.683310.97
2016-12-1513:003293.653305.683290.283305.68
2016-12-1512:303299.673306.283292.363293.65
2016-12-1512:00
2016-12-1511:303298.073298.873298.073298.87
2016-12-1511:003304.003305.253291.683296.96
2016-12-1510:303298.523309.213298.263304.71
2016-12-1510:003314.683315.683297.733298.81
2016-12-1509:303321.883324.153303.793312.12
2016-12-1509:003303.013331.663303.013321.93
2016-12-1415:003291.913293.403291.913293.40
2016-12-1414:303289.973293.013284.573293.01
2016-12-1414:003289.603292.323288.433290.07
2016-12-1413:303290.533291.573288.583288.58
2016-12-1413:003286.723292.973286.163291.08
2016-12-1412:303284.353288.443277.373287.28
2016-12-1412:00
2016-12-1411:303289.313289.483289.313289.48
2016-12-1411:003284.753290.993283.313286.05
2016-12-1410:303289.933291.873283.533284.75
2016-12-1410:003289.463292.873283.103289.93
2016-12-1409:303273.743295.983273.743289.46
2016-12-1409:003270.893291.403266.553273.74
2016-12-1315:003238.913239.553238.913239.55
2016-12-1314:303227.983236.833226.993236.14
2016-12-1314:003223.533228.333220.283226.99
2016-12-1313:303216.413225.053216.413223.53
2016-12-1313:003209.823216.223209.823216.22
2016-12-1312:303215.253215.293204.313209.26
2016-12-1312:00
2016-12-1311:303212.333212.403212.333212.40
2016-12-1311:003220.483222.483213.193213.68
2016-12-1310:303224.083228.403220.613221.84
2016-12-1310:003219.393223.433209.883223.43
2016-12-1309:303200.843219.283200.643218.34
2016-12-1309:003219.083219.633197.513199.89
2016-12-1215:003220.803221.393220.803221.39
2016-12-1214:303226.123226.123211.913217.32
2016-12-1214:003221.533227.393219.983225.84
2016-12-1213:303222.693223.343210.793222.08
2016-12-1213:003219.193223.953211.553222.84
2016-12-1212:303215.253218.383199.553218.15
2016-12-1212:00
2016-12-1211:303214.393215.583214.393215.58
2016-12-1211:003230.703233.513207.743214.31
2016-12-1210:303246.973247.213229.633230.70
2016-12-1210:003250.543252.103242.373247.05
2016-12-1209:303245.633251.093243.683250.54
2016-12-1209:003222.523249.773216.523245.67
2016-12-0915:003202.583202.583201.693201.69
2016-12-0914:303194.963202.613192.093201.29
2016-12-0914:003192.153195.913190.123195.12
2016-12-0913:303196.623198.193192.213193.35
2016-12-0913:003194.833197.023192.453196.47
2016-12-0912:303196.053196.823186.943195.38
2016-12-0912:00
2016-12-0911:303194.943194.943194.643194.64
2016-12-0911:003194.723198.763193.123198.74
2016-12-0910:303186.993197.843185.823193.62
2016-12-0910:003184.333190.173182.923186.99
2016-12-0909:303180.383184.933170.923183.31
2016-12-0909:003175.243183.873165.723178.93
2016-12-0815:003181.133183.433181.133183.43
2016-12-0814:303179.163181.293175.793177.58
2016-12-0814:003165.413179.163162.423179.16
2016-12-0813:303164.183167.653163.823164.86
2016-12-0813:003161.423164.783158.643163.63
2016-12-0812:303159.033162.533149.283161.34
2016-12-0812:00
2016-12-0811:303165.433165.883165.433165.88
2016-12-0811:003168.123169.083164.973165.40
2016-12-0810:303173.863175.923167.083168.68
2016-12-0810:003174.923174.923164.523173.82
2016-12-0809:303175.023182.783171.413173.73
2016-12-0809:003160.813175.303156.593175.11
2016-12-0715:003119.433119.643119.433119.64
2016-12-0714:303118.023121.233118.013119.52
2016-12-0714:003116.063118.203114.343118.11
2016-12-0713:303116.613118.053114.783115.61
2016-12-0713:003117.223123.043115.513116.45
2016-12-0712:303111.913116.663108.503116.66
2016-12-0712:00
2016-12-0711:303111.983112.673111.983112.67
2016-12-0711:003111.303117.413108.643111.84
2016-12-0710:303120.133120.513108.623112.51
2016-12-0710:003118.263127.563118.263119.11
2016-12-0709:303125.523131.423117.923118.35
2016-12-0709:003116.863128.363113.643125.46

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