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 
2017-08-1815:003520.013520.013517.343517.34
2017-08-1814:303518.263519.113514.043518.67
2017-08-1814:003513.173520.953511.323518.22
2017-08-1813:303514.783514.883509.023513.07
2017-08-1813:003523.613526.633514.783514.78
2017-08-1812:303524.883526.143522.013523.67
2017-08-1812:00
2017-08-1811:303521.923523.353521.923523.35
2017-08-1811:003523.903528.213518.963521.83
2017-08-1810:303524.473527.183521.773523.90
2017-08-1810:003525.773531.953521.093524.43
2017-08-1809:303512.013525.773510.393525.77
2017-08-1809:003511.503517.233502.803510.35
2017-08-1715:003558.633558.633557.833557.83
2017-08-1714:303561.833563.843560.803560.80
2017-08-1714:003561.503562.463559.933561.83
2017-08-1713:303563.523565.333560.493561.56
2017-08-1713:003563.223564.973562.463563.62
2017-08-1712:303562.383566.403560.763563.22
2017-08-1712:00
2017-08-1711:303559.903560.713559.903560.71
2017-08-1711:003556.303560.923555.523559.45
2017-08-1710:303554.913558.953553.353556.30
2017-08-1710:003557.563558.033552.043555.00
2017-08-1709:303559.943562.803557.473558.09
2017-08-1709:003557.263562.653550.823559.94
2017-08-1615:003562.503563.403562.503563.40
2017-08-1614:303563.623567.423561.613561.61
2017-08-1614:003565.393571.403563.593564.33
2017-08-1613:303562.943566.463562.093564.83
2017-08-1613:003566.303567.903562.763563.22
2017-08-1612:303564.283569.833563.693566.25
2017-08-1612:00
2017-08-1611:303563.413563.643563.413563.64
2017-08-1611:003561.333563.873560.733563.50
2017-08-1610:303561.753563.403558.053560.44
2017-08-1610:003562.883564.733559.703561.20
2017-08-1609:303564.793565.913558.183563.28
2017-08-1609:003572.083577.503557.503565.25
2017-08-1515:003588.433588.433587.553587.55
2017-08-1514:303598.553601.143586.503587.65
2017-08-1514:003600.723602.373596.223598.37
2017-08-1513:303601.253602.843598.693600.75
2017-08-1513:003600.843605.633600.163602.24
2017-08-1512:303604.493604.753597.373600.29
2017-08-1512:00
2017-08-1511:303602.883602.883602.303602.30
2017-08-1511:003602.553606.693600.073603.29
2017-08-1510:303605.313614.373602.153602.15
2017-08-1510:003592.783606.523592.733605.37
2017-08-1509:303602.013602.013591.003592.28
2017-08-1509:003596.393604.473586.273603.70
2017-08-1415:003564.853564.853563.533563.53
2017-08-1414:303563.193569.113558.233562.75
2017-08-1414:003552.323565.113552.203563.33
2017-08-1413:303564.613565.553552.213552.31
2017-08-1413:003569.713570.693565.273565.27
2017-08-1412:303572.293572.293566.893569.98
2017-08-1412:00
2017-08-1411:303570.553573.443570.553573.44
2017-08-1411:003572.443573.203564.223572.49
2017-08-1410:303573.973574.333568.893573.62
2017-08-1410:003584.873591.803572.793574.71
2017-08-1409:303599.293599.293574.433583.65
2017-08-1409:003603.523607.363590.823599.01
2017-08-1015:003584.083584.763584.083584.76
2017-08-1014:303589.493592.003581.853581.85
2017-08-1014:003592.293594.973584.893589.02
2017-08-1013:303590.953597.053582.513592.09
2017-08-1013:003577.643592.143561.603590.40
2017-08-1012:303547.463579.213547.463578.91
2017-08-1012:00
2017-08-1011:303541.623542.693541.623542.69
2017-08-1011:003574.863574.863539.183540.15
2017-08-1010:303576.883578.343572.353575.67
2017-08-1010:003573.983583.173571.153575.68
2017-08-1009:303578.823583.563574.083574.08
2017-08-1009:003572.173581.713562.353580.39
2017-08-0915:003552.213554.013552.213554.01
2017-08-0914:303542.853558.543542.663553.23
2017-08-0914:003543.323546.093539.833545.25
2017-08-0913:303543.403547.043543.093543.47
2017-08-0913:003539.903546.563539.903543.40
2017-08-0912:303544.853548.013533.253539.90
2017-08-0912:00
2017-08-0911:303542.233542.603542.233542.60
2017-08-0911:003548.473548.473537.863543.15
2017-08-0910:303555.813562.123546.823549.82
2017-08-0910:003556.393559.283551.403555.15
2017-08-0909:303584.943588.163552.273555.41
2017-08-0909:003598.463598.463576.323583.62
2017-08-0815:003592.713592.713592.163592.16
2017-08-0814:303598.273598.703589.013591.62
2017-08-0814:003593.013598.193593.013598.11
2017-08-0813:303589.353594.293589.353593.56
2017-08-0813:003583.473589.833582.543589.35
2017-08-0812:303576.173584.343576.173583.38
2017-08-0812:00
2017-08-0811:303574.413574.413574.363574.36
2017-08-0811:003572.473575.423571.593574.50
2017-08-0810:303584.853585.503570.863572.47
2017-08-0810:003591.123591.743584.963585.07
2017-08-0809:303595.233597.643589.223590.56
2017-08-0809:003588.953601.303586.673594.06
2017-08-0715:003580.403580.403579.873579.87
2017-08-0714:303579.853585.793579.573580.98
2017-08-0714:003585.473586.083577.843579.14
2017-08-0713:303590.103590.103584.413586.02
2017-08-0713:003592.413592.653587.253589.92
2017-08-0712:303597.643600.163591.713592.41
2017-08-0712:00
2017-08-0711:303595.733596.303595.733596.30
2017-08-0711:003597.313598.013593.073596.69
2017-08-0710:303602.923605.983597.313597.31
2017-08-0710:003595.223605.683595.223602.36
2017-08-0709:303592.783595.583590.843594.19
2017-08-0709:003618.403619.763592.823592.82
2017-08-0415:003595.153595.553595.153595.55
2017-08-0414:303592.343594.483588.873594.32
2017-08-0414:003600.223600.773592.503592.65
2017-08-0413:303600.153601.793597.003600.12
2017-08-0413:003601.473601.833597.403600.15
2017-08-0412:303597.233606.393595.813601.47
2017-08-0412:00
2017-08-0411:303594.173594.173593.983593.98
2017-08-0411:003590.813595.663588.783594.17
2017-08-0410:303585.203590.893585.203590.81
2017-08-0410:003595.483596.833584.893584.89
2017-08-0409:303581.503598.423580.673595.38
2017-08-0409:003576.523582.613566.233580.39
2017-08-0315:003580.203580.573580.203580.57
2017-08-0314:303575.363577.943572.033577.60
2017-08-0314:003575.833579.093573.933575.80
2017-08-0313:303579.753580.303572.223575.83
2017-08-0313:003578.243581.723578.043579.60
2017-08-0312:303575.033580.533572.673578.24
2017-08-0312:00
2017-08-0311:303570.813572.103570.813572.10
2017-08-0311:003569.743573.163566.373569.42
2017-08-0310:303567.973570.343564.943570.34
2017-08-0310:003571.173572.393565.373567.97
2017-08-0309:303565.243572.713561.183571.73
2017-08-0309:003567.653580.453557.473565.24
2017-08-0215:003566.803566.803566.483566.48
2017-08-0214:303567.193571.763567.043568.36
2017-08-0214:003566.053571.653564.503567.19
2017-08-0213:303568.693568.763563.073565.50
2017-08-0213:003566.793569.493564.993568.69
2017-08-0212:303568.633572.073561.133566.23
2017-08-0212:00
2017-08-0211:303565.523565.523565.123565.12
2017-08-0211:003559.333566.823559.333565.64
2017-08-0210:303557.523561.993556.873559.33
2017-08-0210:003543.853556.973543.513556.97
2017-08-0209:303547.693551.683542.643543.94
2017-08-0209:003581.133581.853549.783549.87
2017-08-0115:003554.043554.043553.493553.49
2017-08-0114:303545.963556.143545.963556.14
2017-08-0114:003544.193546.423543.893545.87
2017-08-0113:303542.783545.343541.543544.10
2017-08-0113:003544.173544.173538.613542.07
2017-08-0112:303548.973549.523538.373544.02
2017-08-0112:00
2017-08-0111:303549.203549.543549.203549.54
2017-08-0111:003542.553549.913542.453549.17
2017-08-0110:303555.873555.873539.613542.54
2017-08-0110:003541.283558.333539.243555.87
2017-08-0109:303541.783548.163541.113541.66
2017-08-0109:003527.443552.113511.203542.18
2017-07-3115:003532.583532.583531.543531.54
2017-07-3114:303541.303544.183531.753531.75
2017-07-3114:003541.883544.913540.723541.21
2017-07-3113:303536.483545.933535.013541.96
2017-07-3113:003534.183539.283531.883537.44
2017-07-3112:303527.973538.073527.053534.18
2017-07-3112:00
2017-07-3111:303525.243525.243525.123525.12
2017-07-3111:003527.823529.193524.313524.65
2017-07-3110:303531.923533.833527.553527.82
2017-07-3110:003543.023549.883531.263531.91
2017-07-3109:303553.923556.533541.113542.79
2017-07-3109:003531.313557.113519.943555.98
2017-07-2815:003576.983576.983575.693575.69
2017-07-2814:303572.453575.973568.273575.03
2017-07-2814:003576.173577.233570.093572.32
2017-07-2813:303573.193576.653569.813576.17
2017-07-2813:003579.313580.983571.863572.63
2017-07-2812:303585.153587.953577.143579.31
2017-07-2812:00
2017-07-2811:303583.103583.763583.103583.76
2017-07-2811:003585.643587.193579.383583.36
2017-07-2810:303581.053587.173578.783585.54
2017-07-2810:003579.143581.393577.213581.14
2017-07-2809:303585.583587.313576.493579.56
2017-07-2809:003586.293593.003581.113585.58
2017-07-2715:003599.953599.953598.153598.15
2017-07-2714:303611.483611.743592.433600.57
2017-07-2714:003611.623617.833609.233611.48
2017-07-2713:303599.763611.713599.463611.71
2017-07-2713:003601.143601.913598.923599.76
2017-07-2712:303609.173610.313600.643601.14
2017-07-2712:00
2017-07-2711:303609.633610.353609.633610.35
2017-07-2711:003607.483609.013605.873608.55
2017-07-2710:303611.813611.813607.423607.51
2017-07-2710:003596.423613.923596.223611.81
2017-07-2709:303591.523598.523591.443596.42
2017-07-2709:003610.723615.523589.103591.43
2017-07-2615:003583.013583.093583.013583.09
2017-07-2614:303582.063589.603582.063584.62
2017-07-2614:003587.513588.263582.063582.06
2017-07-2613:303588.683588.683582.853586.86
2017-07-2613:003593.463593.463586.993588.78
2017-07-2612:303597.773603.913591.743594.20
2017-07-2612:00
2017-07-2611:303593.753593.813593.753593.81
2017-07-2611:003595.603595.963590.473593.93
2017-07-2610:303612.423613.283594.623596.15
2017-07-2610:003616.583618.913611.913612.50
2017-07-2609:303626.473627.033614.103616.32
2017-07-2609:003624.363639.983623.393625.89
2017-07-2515:003583.993584.103583.993584.10
2017-07-2514:303590.393591.223585.313586.38
2017-07-2514:003589.523591.983589.483590.30
2017-07-2513:303590.893591.533588.603589.52
2017-07-2513:003591.203592.783589.483590.89
2017-07-2512:303591.223594.773588.283592.87
2017-07-2512:00
2017-07-2511:303591.173591.173589.763589.76
2017-07-2511:003599.913601.303587.763590.88
2017-07-2510:303606.673606.673599.913599.91
2017-07-2510:003605.143608.953604.093606.17
2017-07-2509:303612.413614.593605.273605.79
2017-07-2509:003618.883626.613609.713612.96
2017-07-2415:003618.183618.873618.183618.87
2017-07-2414:303626.503629.783618.593620.48
2017-07-2414:003615.983627.483615.433626.43
2017-07-2413:303611.943616.653611.943615.98
2017-07-2413:003614.803615.893611.773611.91
2017-07-2412:303617.163619.113614.173614.40
2017-07-2412:00
2017-07-2411:303620.833621.003620.833621.00
2017-07-2411:003621.523621.523615.223618.22
2017-07-2410:303618.143623.623616.653623.45
2017-07-2410:003622.483623.423614.203616.94
2017-07-2409:303624.303625.413620.713622.64
2017-07-2409:003636.653638.183621.933624.46
2017-07-2115:003678.143678.143677.213677.21
2017-07-2114:303679.513679.513675.053676.01
2017-07-2114:003680.693683.733679.093679.51
2017-07-2113:303681.063682.533678.903680.69
2017-07-2113:003678.443681.063676.423681.06
2017-07-2112:303674.233678.663669.913677.88
2017-07-2112:00
2017-07-2111:303677.693678.073677.693678.07
2017-07-2111:003674.843676.933673.143674.48
2017-07-2110:303676.613678.073671.753674.84
2017-07-2110:003686.953688.283675.323676.61
2017-07-2109:303682.903687.763680.993686.40
2017-07-2109:003693.043701.203679.513683.54
2017-07-2015:003713.543713.573713.543713.57
2017-07-2014:303710.823712.643707.163712.64
2017-07-2014:003710.863711.513708.573710.27
2017-07-2013:303708.893711.133706.823710.86
2017-07-2013:003714.283714.553707.643707.78
2017-07-2012:303714.733717.893707.933714.83
2017-07-2012:00
2017-07-2011:303710.883710.883710.873710.87
2017-07-2011:003707.283710.903702.813710.17
2017-07-2010:303691.253711.103691.033707.38
2017-07-2010:003686.863691.963685.603691.80
2017-07-2009:303686.023689.093683.303686.86
2017-07-2009:003669.723690.553669.723687.12
2017-07-1915:003678.473678.473677.783677.78
2017-07-1914:303675.483679.623675.483677.84
2017-07-1914:003671.183678.423670.633675.57
2017-07-1913:303678.013678.193670.893671.37
2017-07-1913:003681.363683.193678.013678.01
2017-07-1912:303678.643682.763678.233681.21
2017-07-1912:00
2017-07-1911:303678.353678.953678.353678.95
2017-07-1911:003676.193680.193673.463678.91
2017-07-1910:303670.553677.353670.413676.19
2017-07-1910:003673.533676.383670.553670.55
2017-07-1909:303671.753673.773667.623672.35
2017-07-1909:003691.563695.573670.633671.75
2017-07-1815:003688.983688.983686.863686.86
2017-07-1814:303688.363691.573683.283691.57
2017-07-1814:003689.273690.633687.123688.42
2017-07-1813:303692.033692.953688.583689.27
2017-07-1813:003687.393694.863687.393692.11
2017-07-1812:303683.723689.883682.643687.47
2017-07-1812:00
2017-07-1811:303687.213687.323687.213687.32
2017-07-1811:003686.143689.393686.143687.29
2017-07-1810:303684.873688.313676.283686.04
2017-07-1810:003686.463693.043681.483684.31
2017-07-1809:303690.533695.873684.773686.46
2017-07-1809:003688.453695.823682.503689.97
2017-07-1415:003693.823694.213693.823694.21
2017-07-1414:303698.963699.503692.933697.13
2017-07-1414:003700.993703.133696.473698.98
2017-07-1413:303698.723702.593698.723701.55
2017-07-1413:003705.323706.513699.363699.36
2017-07-1412:303707.693714.193704.293705.32
2017-07-1412:00
2017-07-1411:303705.823705.823705.613705.61
2017-07-1411:003706.463709.403703.523706.58
2017-07-1410:303709.363710.183704.363706.31
2017-07-1410:003704.183713.523704.183709.36
2017-07-1409:303694.353707.873691.093703.78
2017-07-1409:003675.503703.323674.783694.82
2017-07-1315:003674.553674.553673.793673.79
2017-07-1314:303677.783681.613676.083676.08
2017-07-1314:003683.403683.403677.223677.22
2017-07-1313:303679.263685.423677.543683.59
2017-07-1313:003673.313679.293672.203679.26
2017-07-1312:303680.163680.283671.023673.31
2017-07-1312:00
2017-07-1311:303681.943681.943681.933681.93
2017-07-1311:003680.453684.073678.763681.91
2017-07-1310:303684.483685.123672.553681.00
2017-07-1310:003684.693692.513682.943684.95
2017-07-1309:303702.193702.193685.243685.24
2017-07-1309:003695.163710.783686.873702.19

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