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 
2017-10-2015:004108.124108.124107.844107.84
2017-10-2014:304105.284107.574099.884104.15
2017-10-2014:004096.164105.274094.184105.27
2017-10-2013:304090.404097.384087.774096.71
2017-10-2013:004097.624098.054090.164090.40
2017-10-2012:304092.484099.464092.484097.62
2017-10-2012:00
2017-10-2011:304090.974090.974090.284090.28
2017-10-2011:004090.034097.994088.804091.06
2017-10-2010:304073.484090.464072.854089.66
2017-10-2010:004075.594078.414072.104073.57
2017-10-2009:304062.204075.374062.204074.72
2017-10-2009:004061.924073.674061.094062.11
2017-10-1915:004065.114067.194065.114067.19
2017-10-1914:304065.084073.744062.114066.75
2017-10-1914:004059.974069.724059.974065.99
2017-10-1913:304059.974061.974054.384061.08
2017-10-1913:004058.784062.454055.384057.46
2017-10-1912:304065.714066.864058.224058.22
2017-10-1912:00
2017-10-1911:304069.514070.184069.514070.18
2017-10-1911:004062.564069.994062.534069.22
2017-10-1910:304062.064064.644058.164062.56
2017-10-1910:004067.444067.914061.114062.06
2017-10-1909:304064.614069.674059.744066.89
2017-10-1909:004058.384066.634050.234064.52
2017-10-1815:004045.314045.314044.604044.60
2017-10-1814:304041.744046.664038.134042.63
2017-10-1814:004037.804043.614036.734041.81
2017-10-1813:304039.284041.414034.484037.80
2017-10-1813:004043.684044.344037.944039.37
2017-10-1812:304043.454049.084042.144042.47
2017-10-1812:00
2017-10-1811:304045.124045.784045.124045.78
2017-10-1811:004049.124049.574041.134043.46
2017-10-1810:304054.374056.324043.654049.12
2017-10-1810:004057.424059.244048.954054.37
2017-10-1809:304060.254061.644047.154055.67
2017-10-1809:004043.314069.034030.354061.85
2017-10-1715:004021.234021.234019.844019.84
2017-10-1714:304017.794020.754012.064019.50
2017-10-1714:004013.914017.884011.784017.79
2017-10-1713:304014.914018.094013.554014.11
2017-10-1713:004011.534017.404011.124014.91
2017-10-1712:303999.514012.233998.554011.34
2017-10-1712:00
2017-10-1711:304000.084000.374000.084000.37
2017-10-1711:003996.744002.643995.353999.71
2017-10-1710:304005.844010.833994.493996.15
2017-10-1710:004023.864027.064005.374005.92
2017-10-1709:304025.084028.314016.734022.85
2017-10-1709:004026.914026.914015.144025.70
2017-10-1615:004000.804001.294000.804001.29
2017-10-1614:304011.454011.454002.524004.65
2017-10-1614:004020.264021.294011.894011.89
2017-10-1613:304012.344020.894012.344020.10
2017-10-1613:004006.884015.014004.014011.79
2017-10-1612:304020.474020.474006.124006.35
2017-10-1612:00
2017-10-1611:304021.904021.904021.014021.01
2017-10-1611:004025.284026.484016.994023.04
2017-10-1610:304026.114028.084020.534026.39
2017-10-1610:004017.534026.264016.814026.26
2017-10-1609:304011.664023.414006.194017.57
2017-10-1609:004005.634016.703993.354010.27
2017-10-1315:003992.523992.523991.293991.29
2017-10-1314:303986.883994.713982.883992.06
2017-10-1314:004005.834007.063983.023986.36
2017-10-1313:304005.144009.824005.054005.28
2017-10-1313:004005.724016.044002.984004.40
2017-10-1312:303992.484006.573991.964004.24
2017-10-1312:00
2017-10-1311:303977.653978.853977.653978.85
2017-10-1311:003981.293983.023976.363976.47
2017-10-1310:303977.843986.793976.123979.88
2017-10-1310:003967.533978.393964.333977.29
2017-10-1309:303960.873968.723959.383968.64
2017-10-1309:003949.003969.103947.133960.87
2017-10-1215:003947.973947.973946.653946.65
2017-10-1214:303948.163950.043944.083947.61
2017-10-1214:003957.933961.173948.843948.84
2017-10-1213:303956.123959.233953.503957.93
2017-10-1213:003958.223962.113956.203956.77
2017-10-1212:303958.133959.583949.983957.67
2017-10-1212:00
2017-10-1211:303955.123955.193955.123955.19
2017-10-1211:003951.553958.723951.553954.69
2017-10-1210:303953.863959.143950.193950.93
2017-10-1210:003954.063955.373949.183953.33
2017-10-1209:303958.563965.863953.883954.06
2017-10-1209:003987.743996.373951.673958.31
2017-10-1115:003946.233949.833946.233949.83
2017-10-1114:303956.033956.113946.603949.85
2017-10-1114:003954.763956.513950.833955.47
2017-10-1113:303956.903960.363951.273954.78
2017-10-1113:003963.053963.853956.203956.34
2017-10-1112:303968.873969.913961.643963.05
2017-10-1112:00
2017-10-1111:303972.313972.313971.573971.57
2017-10-1111:003963.403973.293962.763971.78
2017-10-1110:303961.733968.533960.783963.73
2017-10-1110:003950.103961.723948.413961.27
2017-10-1109:303935.553949.523935.553949.52
2017-10-1109:003952.523952.523929.683936.63
2017-10-1015:003948.893950.483948.893950.48
2017-10-1014:303940.583947.683940.583947.00
2017-10-1014:003944.653945.353938.433941.78
2017-10-1013:303944.603948.123940.823945.29
2017-10-1013:003940.083944.593938.773944.35
2017-10-1012:303942.483947.163939.463940.02
2017-10-1012:00
2017-10-1011:303940.093940.833940.093940.83
2017-10-1011:003934.583940.613933.953939.90
2017-10-1010:303923.083935.033921.143933.96
2017-10-1010:003917.723925.153917.723922.52
2017-10-1009:303915.543921.123915.433917.17
2017-10-1009:003905.163919.453903.543915.42
2017-10-0615:003917.513917.513917.323917.32
2017-10-0614:303917.583919.363914.433917.01
2017-10-0614:003914.553917.953914.303917.95
2017-10-0613:303914.463916.193912.903914.55
2017-10-0613:003910.593915.823910.573914.62
2017-10-0612:303915.403917.333908.053910.51
2017-10-0612:00
2017-10-0611:303915.993915.993914.953914.95
2017-10-0611:003912.483917.143911.643915.82
2017-10-0610:303911.133912.603905.963912.57
2017-10-0610:003919.093921.253910.563911.12
2017-10-0609:303916.923920.543911.153919.73
2017-10-0609:003912.763920.663912.763915.90
2017-10-0515:003903.113903.113901.763901.76
2017-10-0514:303903.303904.703898.933904.54
2017-10-0514:003903.863905.443901.043903.97
2017-10-0513:303906.253906.323901.583903.96
2017-10-0513:003906.903911.203904.423906.25
2017-10-0512:303901.893906.903899.503906.90
2017-10-0512:00
2017-10-0511:303904.273904.373904.273904.37
2017-10-0511:003907.303908.733903.573903.57
2017-10-0510:303910.233911.313907.403907.40
2017-10-0510:003907.173918.393905.213910.19
2017-10-0509:303900.693909.203900.213907.81
2017-10-0509:003896.723909.633896.723900.69
2017-10-0415:003886.703886.703885.693885.69
2017-10-0414:303881.963887.033881.493886.90
2017-10-0414:003891.863891.993878.743881.96
2017-10-0413:303889.233893.693889.233892.41
2017-10-0413:003888.223889.723883.163888.68
2017-10-0412:303891.923892.743886.833888.22
2017-10-0412:00
2017-10-0411:303894.333894.583894.333894.58
2017-10-0411:003891.593895.373890.353894.89
2017-10-0410:303885.583892.383881.563891.44
2017-10-0410:003875.793887.073873.393886.78
2017-10-0409:303885.873891.113872.763876.00
2017-10-0409:003890.793895.733871.433886.11
2017-10-0315:003905.933905.933904.453904.45
2017-10-0314:303901.523907.943899.313906.46
2017-10-0314:003900.433903.893898.883901.37
2017-10-0313:303896.253900.433894.403900.43
2017-10-0313:003900.263901.123896.003896.34
2017-10-0312:303907.493909.773897.463900.26
2017-10-0312:00
2017-10-0311:303901.573901.573900.823900.82
2017-10-0311:003902.713908.673900.963902.22
2017-10-0310:303888.343902.763888.343902.71
2017-10-0310:003889.693893.823886.773888.34
2017-10-0309:303893.893893.893886.663889.13
2017-10-0309:003900.093905.373889.463893.98
2017-10-0215:003887.123888.253887.123888.25
2017-10-0214:303886.493887.623883.083887.62
2017-10-0214:003884.783887.783883.793886.31
2017-10-0213:303878.603885.103877.783884.04
2017-10-0213:003878.993878.993876.083878.05
2017-10-0212:303872.653880.573871.373878.75
2017-10-0212:00
2017-10-0211:303870.423871.073870.423871.07
2017-10-0211:003872.983876.253869.743871.49
2017-10-0210:303871.803876.023870.723874.16
2017-10-0210:003867.773873.863864.213871.80
2017-10-0209:303857.323869.063857.323869.06
2017-10-0209:003860.723860.723845.723856.21
2017-09-2915:003850.273850.273849.463849.46
2017-09-2914:303846.933850.373840.123845.18
2017-09-2914:003845.073852.203843.313847.48
2017-09-2913:303849.593850.843841.493844.61
2017-09-2913:003837.033851.563837.033849.59
2017-09-2912:303826.113837.033824.133837.03
2017-09-2912:00
2017-09-2911:303824.783824.793824.783824.79
2017-09-2911:003832.383832.383821.833825.14
2017-09-2910:303831.383834.103829.883832.47
2017-09-2910:003835.723835.723825.043831.38
2017-09-2909:303840.903845.063834.923836.18
2017-09-2909:003847.263857.013839.753840.81
2017-09-2815:003856.203856.933856.203856.93
2017-09-2814:303850.673860.793848.113856.67
2017-09-2814:003849.213856.503843.573851.87
2017-09-2813:303850.743852.203847.313849.12
2017-09-2813:003858.103862.363850.183850.18
2017-09-2812:303854.773862.073847.123858.25
2017-09-2812:00
2017-09-2811:303860.993860.993860.643860.64
2017-09-2811:003860.163862.103851.863860.99
2017-09-2810:303850.283863.173846.433860.71
2017-09-2810:003852.683855.343849.423849.67
2017-09-2809:303857.103857.753843.413853.33
2017-09-2809:003869.873871.633853.213856.93
2017-09-2715:003844.283844.283843.223843.22
2017-09-2714:303833.153838.753833.153837.52
2017-09-2714:003833.893834.103828.013833.31
2017-09-2713:303831.963835.703830.063833.29
2017-09-2713:003829.573836.913828.863830.77
2017-09-2712:303828.103831.463822.313829.67
2017-09-2712:00
2017-09-2711:303823.613823.613821.753821.75
2017-09-2711:003817.723829.073817.723823.61
2017-09-2710:303819.593821.463812.583817.72
2017-09-2710:003816.623821.563815.393820.29
2017-09-2709:303824.843829.563816.053816.07
2017-09-2709:003839.963839.963812.233824.87
2017-09-2615:003842.813844.613842.813844.61
2017-09-2614:303836.933845.503836.933845.12
2017-09-2614:003839.463841.783835.563837.66
2017-09-2613:303835.233841.193833.923839.82
2017-09-2613:003835.233840.803832.303835.23
2017-09-2612:303844.513847.443835.193835.78
2017-09-2612:00
2017-09-2611:303845.613845.613845.363845.36
2017-09-2611:003841.883850.523841.173846.43
2017-09-2610:303843.463846.803839.653841.88
2017-09-2610:003838.353845.083836.153843.46
2017-09-2609:303841.093841.093830.683837.06
2017-09-2609:003838.403846.083834.943841.65
2017-09-2515:003848.523848.863848.523848.86
2017-09-2514:303838.913852.703838.913848.44
2017-09-2514:003844.243846.673838.603838.68
2017-09-2513:303841.443844.243840.203844.24
2017-09-2513:003841.993844.503838.473841.44
2017-09-2512:303835.903842.163835.523841.46
2017-09-2512:00
2017-09-2511:303840.673840.673840.513840.51
2017-09-2511:003833.953841.593833.953840.03
2017-09-2510:303839.523839.523831.673834.10
2017-09-2510:003838.473840.563835.563839.37
2017-09-2509:303837.323844.743837.323840.23
2017-09-2509:003818.393841.533818.393837.54
2017-09-2215:003786.943787.593786.943787.59
2017-09-2214:303790.993793.503784.733788.35
2017-09-2214:003792.683795.273788.013790.04
2017-09-2213:303791.213794.323789.463792.19
2017-09-2213:003787.783794.763785.253791.37
2017-09-2212:303792.343794.013782.853787.06
2017-09-2212:00
2017-09-2211:303797.173797.173796.883796.88
2017-09-2211:003797.923802.553791.933797.09
2017-09-2210:303800.813805.353794.243798.11
2017-09-2210:003805.353806.963796.053800.25
2017-09-2209:303818.213819.653802.043805.01
2017-09-2209:003816.983822.753808.663818.30
2017-09-2115:003794.843794.843794.663794.66
2017-09-2114:303795.513801.363794.443794.91
2017-09-2114:003801.963804.013794.863795.42
2017-09-2113:303812.463812.573800.933802.70
2017-09-2113:003808.783818.103805.523811.91
2017-09-2112:303827.613827.613800.293808.78
2017-09-2112:00
2017-09-2111:303830.953830.983830.953830.98
2017-09-2111:003831.183833.323827.333830.57
2017-09-2110:303824.463833.473824.463830.71
2017-09-2110:003816.953827.413816.643824.34
2017-09-2109:303825.793826.153814.563816.55
2017-09-2109:003830.323838.363822.263825.88
2017-09-2015:003793.413794.953793.413794.95
2017-09-2014:303792.433795.683790.213794.79
2017-09-2014:003796.203797.813788.743792.43
2017-09-2013:303793.453798.253790.633796.20
2017-09-2013:003794.643800.783792.893793.45
2017-09-2012:303808.743809.433794.533794.64
2017-09-2012:00
2017-09-2011:303802.583802.583801.943801.94
2017-09-2011:003794.293805.213794.293803.65
2017-09-2010:303789.013795.643789.013794.44
2017-09-2010:003794.903794.963788.863789.01
2017-09-2009:303778.453795.373777.873794.81
2017-09-2009:003772.223791.673772.223777.28
2017-09-1915:003774.233774.233771.593771.59
2017-09-1914:303765.853775.683765.103775.57
2017-09-1914:003759.703767.563758.573766.31
2017-09-1913:303752.393760.383751.833759.79
2017-09-1913:003749.603753.093748.923752.39
2017-09-1912:303747.763752.023747.653749.60
2017-09-1912:00
2017-09-1911:303747.823747.873747.823747.87
2017-09-1911:003751.163752.203748.013748.47
2017-09-1910:303751.423755.653749.033751.72
2017-09-1910:003749.533753.013745.753751.97
2017-09-1909:303752.963756.813747.273750.64
2017-09-1909:003722.153755.193722.153753.21
2017-09-1515:003688.773688.773686.993686.99
2017-09-1514:303691.343694.563688.963690.13
2017-09-1514:003689.163694.063688.183691.98
2017-09-1513:303692.713693.543689.293689.38
2017-09-1513:003693.703695.943690.683693.36
2017-09-1512:303685.703695.463685.523692.59
2017-09-1512:00
2017-09-1511:303679.003680.423679.003680.42
2017-09-1511:003681.733686.573678.563678.56
2017-09-1510:303685.873688.633681.003681.72
2017-09-1510:003690.953690.953684.533685.87
2017-09-1509:303688.953691.833686.863690.39
2017-09-1509:003656.183689.903656.033687.89
2017-09-1415:003667.373667.373667.233667.23
2017-09-1414:303667.593674.463665.973672.25
2017-09-1414:003665.793669.733664.173667.59
2017-09-1413:303665.463671.183663.753665.83
2017-09-1413:003671.773674.483664.603667.14
2017-09-1412:303680.513680.513668.283671.51
2017-09-1412:00
2017-09-1411:303683.753684.353683.753684.35
2017-09-1411:003690.153690.153679.613681.08
2017-09-1410:303690.113694.063688.383690.70
2017-09-1410:003691.723693.823686.993690.11
2017-09-1409:303687.673693.893687.673691.24
2017-09-1409:003691.723700.723684.023688.56

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