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 
2017-03-2315:003386.683386.683384.433384.43
2017-03-2314:303387.543390.543385.143388.22
2017-03-2314:003384.073388.183382.703387.07
2017-03-2313:303382.053386.403380.453384.26
2017-03-2313:003379.553382.633378.373381.31
2017-03-2312:303379.573380.103374.793378.82
2017-03-2312:00
2017-03-2311:303383.653384.173383.653384.17
2017-03-2311:003384.243385.263379.743383.62
2017-03-2310:303378.833389.013378.533383.08
2017-03-2310:003387.403387.403371.843378.91
2017-03-2309:303382.583389.803377.483387.85
2017-03-2309:003392.673399.153382.103384.24
2017-03-2215:003405.643405.643404.093404.09
2017-03-2214:303411.833412.483402.543407.00
2017-03-2214:003416.683416.683410.703411.83
2017-03-2213:303416.143420.193415.083416.13
2017-03-2213:003407.733416.143405.333415.11
2017-03-2212:303415.173416.853403.883407.65
2017-03-2212:00
2017-03-2211:303412.523413.653412.523413.65
2017-03-2211:003416.883416.883408.463412.94
2017-03-2210:303415.433422.143412.473416.33
2017-03-2210:003424.853424.853413.833415.26
2017-03-2209:303425.443427.763421.303424.70
2017-03-2209:003414.923428.073401.043424.87
2017-03-2115:003473.133473.373473.133473.37
2017-03-2114:303474.723478.773471.353474.87
2017-03-2114:003472.333475.213470.973474.72
2017-03-2113:303472.823472.823469.213471.78
2017-03-2113:003473.893474.333469.983472.82
2017-03-2112:303475.543477.873467.143474.44
2017-03-2112:00
2017-03-2111:303474.043475.933474.043475.93
2017-03-2111:003467.003475.083467.003475.08
2017-03-2110:303461.203471.763459.923467.10
2017-03-2110:003456.993461.923454.523460.04
2017-03-2109:303447.703461.643445.383458.32
2017-03-2109:003455.823461.913445.363448.50
2017-03-1715:003476.673477.833476.673477.83
2017-03-1714:303471.483476.933471.103476.75
2017-03-1714:003469.573472.033467.693472.03
2017-03-1713:303468.833474.213468.383469.58
2017-03-1713:003471.773472.243468.443468.68
2017-03-1712:303474.283475.573470.273472.02
2017-03-1712:00
2017-03-1711:303473.593473.923473.593473.92
2017-03-1711:003475.063476.633468.753473.59
2017-03-1710:303479.063480.283473.953474.97
2017-03-1710:003476.733480.003472.713479.37
2017-03-1709:303478.853479.513473.623476.73
2017-03-1709:003468.573479.433463.583478.13
2017-03-1615:003491.873491.873490.993490.99
2017-03-1614:303484.763491.563483.803490.73
2017-03-1614:003488.613490.103482.653484.21
2017-03-1613:303480.103489.163478.633488.61
2017-03-1613:003488.423489.933480.653480.65
2017-03-1612:303483.453497.163483.453488.61
2017-03-1612:00
2017-03-1611:303482.213482.453482.213482.45
2017-03-1611:003478.603482.393478.423482.29
2017-03-1610:303477.313482.953476.743478.51
2017-03-1610:003467.133484.493465.413477.86
2017-03-1609:303474.233477.593459.963467.78
2017-03-1609:003466.173482.723466.173475.25
2017-03-1515:003491.413491.413490.093490.09
2017-03-1514:303491.753495.193488.723491.91
2017-03-1514:003487.763491.933486.223491.84
2017-03-1513:303489.893489.893485.653487.93
2017-03-1513:003489.653491.043487.543488.77
2017-03-1512:303491.103493.583486.333488.54
2017-03-1512:00
2017-03-1511:303484.793484.793484.653484.65
2017-03-1511:003484.573486.603483.463484.86
2017-03-1510:303489.273489.773480.483484.48
2017-03-1510:003489.633490.963484.323489.27
2017-03-1509:303484.293495.903481.813489.17
2017-03-1509:003482.123486.333473.313483.18
2017-03-1415:003504.783504.783503.203503.20
2017-03-1414:303503.323510.943503.323505.44
2017-03-1414:003506.523506.933502.783503.32
2017-03-1413:303506.323508.973505.303506.52
2017-03-1413:003496.363508.383496.363506.47
2017-03-1412:303502.813506.573494.153495.81
2017-03-1412:00
2017-03-1411:303504.533504.533504.473504.47
2017-03-1411:003493.183505.473493.183503.01
2017-03-1410:303488.293497.613487.893493.18
2017-03-1410:003496.043496.713486.983489.30
2017-03-1409:303480.513498.093480.513496.04
2017-03-1409:003486.353486.353471.103480.15
2017-03-1315:003522.913523.663522.913523.66
2017-03-1314:303517.983522.813517.983520.23
2017-03-1314:003517.773520.183515.843518.08
2017-03-1313:303519.303521.033516.473517.74
2017-03-1313:003523.383524.743519.303519.30
2017-03-1312:303521.823525.563520.473522.82
2017-03-1312:00
2017-03-1311:303519.513520.243519.513520.24
2017-03-1311:003514.543520.743514.543519.35
2017-03-1310:303514.133515.423508.833513.43
2017-03-1310:003513.833516.303506.183514.13
2017-03-1309:303507.793520.573507.243513.75
2017-03-1309:003514.863515.103505.303507.79
2017-03-1015:003521.323521.703521.323521.70
2017-03-1014:303516.653522.583514.373521.41
2017-03-1014:003517.333519.063512.293516.01
2017-03-1013:303514.683517.243512.633517.24
2017-03-1013:003517.383518.773511.653515.94
2017-03-1012:303525.013525.013513.823518.09
2017-03-1012:00
2017-03-1011:303521.223522.323521.223522.32
2017-03-1011:003524.993525.823517.853520.73
2017-03-1010:303529.593531.223524.993524.99
2017-03-1010:003517.283529.423515.543529.42
2017-03-1009:303525.303525.393512.313516.73
2017-03-1009:003522.783537.763514.023526.03
2017-03-0915:003472.803473.123472.803473.12
2017-03-0914:303471.643474.303468.673473.81
2017-03-0914:003474.373478.503470.793470.99
2017-03-0913:303476.563478.323472.383473.82
2017-03-0913:003461.023481.043461.023476.09
2017-03-0912:303458.653464.593458.103461.47
2017-03-0912:00
2017-03-0911:303459.943459.943459.853459.85
2017-03-0911:003446.153459.943443.343459.94
2017-03-0910:303450.183453.883446.753446.75
2017-03-0910:003457.903457.903443.503451.29
2017-03-0909:303449.903458.733445.843458.31
2017-03-0909:003432.573459.393427.393448.61
2017-03-0815:003403.023403.023402.313402.31
2017-03-0814:303402.143406.153399.603404.46
2017-03-0814:003405.393407.293400.793402.04
2017-03-0813:303400.003404.793398.333404.61
2017-03-0813:003400.693403.123399.753399.93
2017-03-0812:303394.983403.503394.983401.24
2017-03-0812:00
2017-03-0811:303396.363396.363396.213396.21
2017-03-0811:003394.553397.333391.573397.03
2017-03-0810:303382.043395.553381.123395.55
2017-03-0810:003388.983390.873379.823382.04
2017-03-0809:303389.533394.723386.123387.88
2017-03-0809:003390.483392.153382.193389.31
2017-03-0715:003395.223396.113395.223396.11
2017-03-0714:303390.313394.893389.453394.10
2017-03-0714:003391.953395.893390.463390.46
2017-03-0713:303390.183394.003387.243392.50
2017-03-0713:003393.023395.143388.003390.18
2017-03-0712:303396.323396.323392.023393.58
2017-03-0712:00
2017-03-0711:303396.503396.853396.503396.85
2017-03-0711:003396.303401.633395.013395.66
2017-03-0710:303401.753402.263395.163395.75
2017-03-0710:003402.943406.223398.143401.95
2017-03-0709:303402.013410.153401.533402.47
2017-03-0709:003406.173413.883400.703402.56
2017-03-0615:003412.773412.773412.123412.12
2017-03-0614:303414.253419.473410.563411.10
2017-03-0614:003413.523414.683409.723414.28
2017-03-0613:303413.053413.693407.723413.52
2017-03-0613:003412.553414.993409.263413.45
2017-03-0612:303412.113416.883410.383413.09
2017-03-0612:00
2017-03-0611:303416.863416.863415.293415.29
2017-03-0611:003418.473418.473412.613416.60
2017-03-0610:303416.553420.393414.213417.58
2017-03-0610:003406.673417.163406.353416.55
2017-03-0609:303405.803407.883403.143406.67
2017-03-0609:003408.083408.483397.233406.50
2017-03-0315:003406.733407.143406.733407.14
2017-03-0314:303396.593406.363394.323406.36
2017-03-0314:003397.303405.963396.843396.84
2017-03-0313:303401.463401.463395.613397.30
2017-03-0313:003400.703404.453395.323400.76
2017-03-0312:303407.833408.873398.553400.79
2017-03-0312:00
2017-03-0311:303411.113411.453411.113411.45
2017-03-0311:003405.363412.933404.763411.43
2017-03-0310:303408.963409.863404.663405.18
2017-03-0310:003407.953408.963400.923408.96
2017-03-0309:303409.633416.133407.883407.98
2017-03-0309:003386.003417.573386.003409.72
2017-03-0215:003427.183427.183426.123426.12
2017-03-0214:303431.203434.783427.743427.74
2017-03-0214:003432.383435.393428.533430.18
2017-03-0213:303428.843434.613427.953432.62
2017-03-0213:003431.473435.143427.953428.93
2017-03-0212:303442.573444.423430.333431.53
2017-03-0212:00
2017-03-0211:303445.593446.633445.593446.63
2017-03-0211:003441.673444.873440.913444.70
2017-03-0210:303441.963446.083441.153441.52
2017-03-0210:003440.073443.873437.023441.47
2017-03-0209:303441.033443.993436.283440.18
2017-03-0209:003436.023447.343436.023440.29
2017-03-0115:003396.663398.143396.663398.14
2017-03-0114:303404.083404.113396.513398.28
2017-03-0114:003401.453405.513400.003404.16
2017-03-0113:303394.843403.003394.843401.36
2017-03-0113:003386.963397.143386.963394.84
2017-03-0112:303384.513396.223380.903387.78
2017-03-0112:00
2017-03-0111:303367.663367.763367.663367.76
2017-03-0111:003366.073375.543357.143367.41
2017-03-0110:303391.793392.173365.523365.52
2017-03-0110:003386.133395.533385.743392.10
2017-03-0109:303382.963398.633382.963386.02
2017-03-0109:003357.453395.173347.613384.85
2017-02-2815:003360.113360.113358.973358.97
2017-02-2814:303382.073382.073364.963366.74
2017-02-2814:003386.213391.143380.193381.52
2017-02-2813:303386.523389.553385.543385.95
2017-02-2813:003388.963391.313385.973386.52
2017-02-2812:303390.733396.333388.273388.94
2017-02-2812:00
2017-02-2811:303392.233392.233392.233392.23
2017-02-2811:003389.973395.603389.973392.70
2017-02-2810:303397.683398.523390.243390.24
2017-02-2810:003390.963401.023390.963397.68
2017-02-2809:303406.883409.233389.993391.83
2017-02-2809:003372.993408.643372.993406.61
2017-02-2715:003359.323359.513359.323359.51
2017-02-2714:303352.883358.993350.213358.25
2017-02-2714:003358.303360.203352.103352.88
2017-02-2713:303361.083363.513357.243357.24
2017-02-2713:003362.883369.783361.373361.63
2017-02-2712:303359.733363.683355.733362.88
2017-02-2712:00
2017-02-2711:303350.393350.393349.443349.44
2017-02-2711:003349.733351.673346.393350.39
2017-02-2710:303346.423352.873337.903349.18
2017-02-2710:003358.313358.503332.873345.50
2017-02-2709:303366.733369.003349.893358.41
2017-02-2709:003365.703382.343362.803366.73
2017-02-2415:003389.813389.813389.603389.60
2017-02-2414:303390.983390.983385.553390.32
2017-02-2414:003392.273392.573389.623390.93
2017-02-2413:303391.233393.193388.163391.43
2017-02-2413:003391.813392.483383.063390.52
2017-02-2412:303395.513395.863390.193391.96
2017-02-2412:00
2017-02-2411:303399.863399.863398.993398.99
2017-02-2411:003403.363403.743396.513400.24
2017-02-2410:303406.703407.673397.683403.91
2017-02-2410:003404.513409.493400.593406.52
2017-02-2409:303391.103408.973390.503405.16
2017-02-2409:003380.003394.703380.003391.82
2017-02-2315:003396.133396.133396.033396.03
2017-02-2314:303394.813401.643393.003400.74
2017-02-2314:003393.343396.193389.693394.14
2017-02-2313:303390.923398.233390.713393.56
2017-02-2313:003388.183391.563386.863390.92
2017-02-2312:303383.363388.903383.363388.35
2017-02-2312:00
2017-02-2311:303380.783382.163380.783382.16
2017-02-2311:003375.573382.083375.553381.31
2017-02-2310:303370.693379.133369.883374.58
2017-02-2310:003367.563370.763359.973370.60
2017-02-2309:303386.143386.233367.653367.65
2017-02-2309:003385.863393.743382.693384.35
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

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