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 
2017-06-2815:003652.463653.693652.463653.69
2017-06-2814:303655.323656.463649.603649.60
2017-06-2814:003660.783662.523655.243655.24
2017-06-2813:303662.203662.323655.903660.78
2017-06-2813:003663.973664.653662.153662.75
2017-06-2812:303663.493666.003662.603663.97
2017-06-2812:00
2017-06-2811:303664.973664.973664.683664.68
2017-06-2811:003664.393667.393663.933665.56
2017-06-2810:303664.483665.503660.963665.50
2017-06-2810:003660.343666.173660.033664.31
2017-06-2809:303655.563662.233654.723660.31
2017-06-2809:003668.413670.413652.083655.38
2017-06-2715:003705.133705.133704.203704.20
2017-06-2714:303701.053702.103694.823700.91
2017-06-2714:003698.083701.923697.653701.15
2017-06-2713:303696.173698.833693.363698.18
2017-06-2713:003699.863700.023695.113696.08
2017-06-2712:303687.393700.203686.923699.86
2017-06-2712:00
2017-06-2711:303683.433683.593683.433683.59
2017-06-2711:003684.033685.343682.713683.84
2017-06-2710:303680.663686.193679.693684.38
2017-06-2710:003678.893681.423677.303680.61
2017-06-2709:303675.203681.593675.203679.45
2017-06-2709:003665.983678.373665.983675.28
2017-06-2615:003646.293646.293645.843645.84
2017-06-2614:303646.403649.083646.273647.15
2017-06-2614:003652.543653.043645.943646.50
2017-06-2613:303651.553653.173650.813652.54
2017-06-2613:003648.723653.093646.913651.95
2017-06-2612:303653.113653.113647.373649.22
2017-06-2612:00
2017-06-2611:303649.433650.563649.433650.56
2017-06-2611:003649.933652.673648.893650.13
2017-06-2610:303655.703657.453649.833650.49
2017-06-2610:003660.943665.313655.323655.70
2017-06-2609:303666.013675.103659.573661.53
2017-06-2609:003662.063672.393649.613666.08
2017-06-2315:003668.893668.893667.983667.98
2017-06-2314:303668.873670.063666.163669.24
2017-06-2314:003671.903671.903666.563668.87
2017-06-2313:303673.343674.483671.813671.95
2017-06-2313:003675.673675.843671.373673.25
2017-06-2312:303673.833678.143671.383676.47
2017-06-2312:00
2017-06-2311:303666.883666.883666.503666.50
2017-06-2311:003667.583669.263665.393667.83
2017-06-2310:303672.703672.703666.063667.58
2017-06-2310:003670.283673.983669.183672.70
2017-06-2309:303668.373674.813667.893669.80
2017-06-2309:003669.623682.513667.383670.93
2017-06-2215:003667.923667.923667.763667.76
2017-06-2214:303668.083670.063666.353668.15
2017-06-2214:003666.303668.803666.163667.42
2017-06-2213:303664.973667.483662.243667.20
2017-06-2213:003656.083668.323655.283665.63
2017-06-2212:303645.343659.463645.343656.08
2017-06-2212:00
2017-06-2211:303645.963645.963645.133645.13
2017-06-2211:003649.443651.803641.793646.22
2017-06-2210:303644.293651.073643.273649.59
2017-06-2210:003642.283645.493640.763644.29
2017-06-2209:303644.433651.153639.513644.10
2017-06-2209:003641.733648.653630.423645.63
2017-06-2115:003613.793614.063613.793614.06
2017-06-2114:303615.373615.373609.343611.64
2017-06-2114:003613.853619.183613.853615.37
2017-06-2113:303613.493616.163611.143613.76
2017-06-2113:003616.413617.213611.023613.40
2017-06-2112:303621.363621.363610.973616.50
2017-06-2112:00
2017-06-2111:303622.993624.973622.993624.97
2017-06-2111:003622.863624.733621.353623.11
2017-06-2110:303617.403629.963617.353622.95
2017-06-2110:003619.963621.103613.393617.26
2017-06-2109:303617.183623.693607.423619.70
2017-06-2109:003623.073627.903611.263619.49
2017-06-2015:003610.163610.163609.453609.45
2017-06-2014:303613.963613.963610.403612.44
2017-06-2014:003612.023615.683611.953613.96
2017-06-2013:303616.153616.343611.153612.02
2017-06-2013:003612.023616.153611.923616.15
2017-06-2012:303613.513615.063610.663612.02
2017-06-2012:00
2017-06-2011:303612.663613.683612.663613.68
2017-06-2011:003612.143616.973610.993611.99
2017-06-2010:303612.863619.363610.243612.05
2017-06-2010:003606.793613.503606.563612.86
2017-06-2009:303612.963618.443604.983606.24
2017-06-2009:003601.253619.183600.213613.77
2017-06-1915:003550.943550.943550.383550.38
2017-06-1914:303547.153550.933545.533550.86
2017-06-1914:003546.173548.173542.153547.21
2017-06-1913:303551.533553.293546.023546.02
2017-06-1913:003554.403555.413550.293550.42
2017-06-1912:303552.493557.613551.613555.04
2017-06-1912:00
2017-06-1911:303549.783549.783549.563549.56
2017-06-1911:003545.413550.493544.713549.85
2017-06-1910:303546.623551.243545.203545.41
2017-06-1910:003541.183548.343541.183546.72
2017-06-1909:303540.263548.663540.143541.18
2017-06-1909:003528.023541.243516.363539.90
2017-06-1615:003533.663533.663532.863532.86
2017-06-1614:303531.373537.513525.203537.51
2017-06-1614:003538.103540.333530.183531.45
2017-06-1613:303545.303546.003537.463537.55
2017-06-1613:003542.403548.493542.403545.30
2017-06-1612:303547.943552.753542.223542.39
2017-06-1612:00
2017-06-1611:303538.823540.143538.823540.14
2017-06-1611:003543.983544.013536.733537.93
2017-06-1610:303538.523550.743534.053544.63
2017-06-1610:003532.623540.143530.323538.82
2017-06-1609:303545.313545.313528.183534.12
2017-06-1609:003539.113554.903537.723545.71
2017-06-1515:003529.093529.093528.213528.21
2017-06-1514:303535.833538.913529.153529.15
2017-06-1514:003541.913548.153534.043535.68
2017-06-1513:303550.753550.753541.993542.09
2017-06-1513:003553.353555.413550.413551.86
2017-06-1512:303557.683559.253552.093553.05
2017-06-1512:00
2017-06-1511:303554.103554.103553.603553.60
2017-06-1511:003561.283561.973551.773554.59
2017-06-1510:303570.533571.603556.293560.64
2017-06-1510:003591.643592.203565.543570.18
2017-06-1509:303591.453598.473587.543591.38
2017-06-1509:003598.573598.573573.303591.55
2017-06-1415:003648.053649.343648.053649.34
2017-06-1414:303657.983660.393650.383650.38
2017-06-1414:003663.523663.973657.253657.34
2017-06-1413:303658.533664.213657.773663.45
2017-06-1413:003660.853662.943657.833658.38
2017-06-1412:303655.873664.713655.873660.94
2017-06-1412:00
2017-06-1411:303654.023654.913654.023654.91
2017-06-1411:003656.323659.693647.693653.96
2017-06-1410:303649.573656.403644.993656.32
2017-06-1410:003651.873654.003647.513650.67
2017-06-1409:303665.273666.273644.513651.87
2017-06-1409:003670.593681.493662.353665.18
2017-06-1315:003634.383635.653634.383635.65
2017-06-1314:303634.183637.633629.833633.89
2017-06-1314:003629.453634.583627.143634.58
2017-06-1313:303627.213629.513626.893628.90
2017-06-1313:003628.933629.173626.063627.76
2017-06-1312:303630.403632.453627.373628.85
2017-06-1312:00
2017-06-1311:303625.983626.623625.983626.62
2017-06-1311:003628.483633.123625.253625.86
2017-06-1310:303632.593633.303627.113628.58
2017-06-1310:003626.853635.553626.773633.30
2017-06-1309:303629.123631.173622.833626.85
2017-06-1309:003622.733633.833619.113629.38
2017-06-1215:003640.893641.413640.893641.41
2017-06-1214:303642.093643.523639.603642.69
2017-06-1214:003644.473646.153638.473643.39
2017-06-1213:303640.843644.973640.243644.47
2017-06-1213:003642.763644.763637.143640.75
2017-06-1212:303640.993644.043633.213642.34
2017-06-1212:00
2017-06-1211:303647.523647.613647.523647.61
2017-06-1211:003639.383649.653639.313648.09
2017-06-1210:303635.653640.303635.483639.38
2017-06-1210:003628.343636.553626.673636.20
2017-06-1209:303632.683635.453623.573628.26
2017-06-1209:003632.503643.783625.893633.58
2017-06-0915:003631.263631.263630.143630.14
2017-06-0914:303626.273631.143622.703631.14
2017-06-0914:003623.863626.633620.483626.27
2017-06-0913:303621.973624.613617.203623.86
2017-06-0913:003619.953623.923615.833621.97
2017-06-0912:303624.003624.003615.633620.51
2017-06-0912:00
2017-06-0911:303625.693626.823625.693626.82
2017-06-0911:003630.593631.553620.243625.06
2017-06-0910:303633.583639.563629.663630.94
2017-06-0910:003615.513640.603611.823633.78
2017-06-0909:303611.503618.313608.893617.50
2017-06-0909:003606.873624.093606.123610.88
2017-06-0815:003605.493605.823605.493605.82
2017-06-0814:303616.133618.663606.053606.05
2017-06-0814:003632.583633.293613.723615.32
2017-06-0813:303631.183635.713626.053634.07
2017-06-0813:003634.613634.613629.763631.24
2017-06-0812:303625.053634.793622.783634.06
2017-06-0812:00
2017-06-0811:303623.933624.653623.933624.65
2017-06-0811:003620.213625.773619.183622.82
2017-06-0810:303624.423626.483619.763620.21
2017-06-0810:003627.013627.603621.413624.42
2017-06-0809:303616.953626.763616.593626.76
2017-06-0809:003643.443643.893614.903616.24
2017-06-0715:003626.403627.113626.403627.11
2017-06-0714:303624.833628.143621.853627.21
2017-06-0714:003621.703629.073621.703624.71
2017-06-0713:303620.303624.903619.893621.70
2017-06-0713:003614.473620.223613.163620.22
2017-06-0712:303608.013614.773608.013612.73
2017-06-0712:00
2017-06-0711:303604.243604.243603.363603.36
2017-06-0711:003610.573610.663604.113605.89
2017-06-0710:303617.073619.093609.833611.04
2017-06-0710:003614.853623.213614.853617.07
2017-06-0709:303619.263626.273613.383614.21
2017-06-0709:003621.653628.433611.263618.15
2017-06-0615:003625.553625.923625.553625.92
2017-06-0614:303634.533637.083620.833626.34
2017-06-0614:003639.303640.193634.603634.60
2017-06-0613:303636.393640.513634.713638.75
2017-06-0613:003637.253638.183631.753636.39
2017-06-0612:303645.063648.683635.393637.25
2017-06-0612:00
2017-06-0611:303644.273644.393644.273644.39
2017-06-0611:003642.503644.753637.633643.36
2017-06-0610:303648.193648.193638.383642.50
2017-06-0610:003649.833649.983637.373648.35
2017-06-0609:303656.373660.753649.583650.02
2017-06-0609:003631.383658.693631.383656.92
2017-06-0515:003640.233640.383640.233640.38
2017-06-0514:303644.703648.233640.733642.46
2017-06-0514:003634.533644.753634.533644.75
2017-06-0513:303633.593636.423632.673634.46
2017-06-0513:003638.123639.723631.513634.40
2017-06-0512:303641.673647.123636.823638.12
2017-06-0512:00
2017-06-0511:303637.483639.473637.483639.47
2017-06-0511:003633.023641.733632.973637.45
2017-06-0510:303634.593640.393631.213633.57
2017-06-0510:003635.483635.483623.603633.90
2017-06-0509:303648.113651.983630.983635.38
2017-06-0509:003657.903669.723640.483648.11
2017-06-0215:003671.483672.673671.483672.67
2017-06-0214:303669.433674.913668.973673.02
2017-06-0214:003670.593672.653663.013669.98
2017-06-0213:303661.243672.413661.243671.04
2017-06-0213:003655.543662.503655.093661.50
2017-06-0212:303639.613660.763639.613656.12
2017-06-0212:00
2017-06-0211:303628.143629.553628.143629.55
2017-06-0211:003624.613628.513622.683628.14
2017-06-0210:303619.463631.923618.703624.14
2017-06-0210:003616.773624.263613.853618.51
2017-06-0209:303602.213617.413599.043617.41
2017-06-0209:003583.243608.953577.763603.47
2017-06-0115:003552.403552.403551.313551.31
2017-06-0114:303550.363554.673549.523551.87
2017-06-0114:003555.573556.323546.763549.25
2017-06-0113:303554.633556.973552.553556.62
2017-06-0113:003553.903554.863550.303554.46
2017-06-0112:303556.353559.033546.973553.80
2017-06-0112:00
2017-06-0111:303557.123557.983557.123557.98
2017-06-0111:003552.093557.053552.093556.46
2017-06-0110:303562.843563.183549.463552.65
2017-06-0110:003555.543566.463550.883563.67
2017-06-0109:303551.583555.573546.263555.57
2017-06-0109:003506.223551.723505.193551.27
2017-05-3115:003497.113498.863497.113498.86
2017-05-3114:303504.033508.573499.423503.88
2017-05-3114:003501.173505.533500.373504.03
2017-05-3113:303507.693508.463497.943501.05
2017-05-3113:003516.433517.393507.243507.93
2017-05-3112:303515.773523.733515.503516.43
2017-05-3112:00
2017-05-3111:303515.433516.453515.433516.45
2017-05-3111:003515.133516.573511.063516.02
2017-05-3110:303518.293522.163513.913515.04
2017-05-3110:003515.923520.463515.893518.29
2017-05-3109:303503.893517.923499.363515.92
2017-05-3109:003503.193508.193495.393503.29
2017-05-3015:003535.233535.423535.233535.42
2017-05-3014:303536.783538.073533.933535.72
2017-05-3014:003529.023536.923529.023536.78
2017-05-3013:303528.163529.903525.953529.02
2017-05-3013:003524.783531.993524.783528.26
2017-05-3012:303514.753527.493514.753525.44
2017-05-3012:00
2017-05-3011:303511.033511.033509.873509.87
2017-05-3011:003514.163514.163508.873510.63
2017-05-3010:303515.063515.443510.323514.16
2017-05-3010:003522.103522.403513.023515.15
2017-05-3009:303531.923533.963521.083521.08
2017-05-3009:003532.723532.723520.523532.40
2017-05-2915:003541.903541.903541.203541.20
2017-05-2914:303550.473552.263542.763545.65
2017-05-2914:003549.553552.163549.553550.39
2017-05-2913:303551.603552.743548.783549.62
2017-05-2913:003554.303554.393550.263551.60
2017-05-2912:303554.713559.693552.013554.30
2017-05-2912:00
2017-05-2911:303554.963554.963554.803554.80
2017-05-2911:003549.993556.023549.993555.09
2017-05-2910:303559.383559.833550.553550.55
2017-05-2910:003554.193560.753553.533559.38
2017-05-2909:303557.923563.363552.143554.19
2017-05-2909:003557.343559.393548.003557.86
2017-05-2615:003554.993554.993554.243554.24
2017-05-2614:303564.223564.523555.583556.87
2017-05-2614:003566.403566.403556.713564.22
2017-05-2613:303563.423567.183562.893566.49
2017-05-2613:003558.033563.853556.183563.27
2017-05-2612:303555.693561.993554.813557.94
2017-05-2612:00
2017-05-2611:303556.273556.703556.273556.70
2017-05-2611:003562.323562.873554.383556.62
2017-05-2610:303557.343566.393556.113562.96
2017-05-2610:003560.673562.193556.823557.34
2017-05-2609:303566.173566.973558.683560.30
2017-05-2609:003574.763580.033558.533565.87
2017-05-2515:003576.703577.153576.703577.15
2017-05-2514:303582.203585.813575.313575.62
2017-05-2514:003581.983586.333581.643582.20
2017-05-2513:303582.353583.863580.313581.43
2017-05-2513:003583.743583.743579.893582.35
2017-05-2512:303589.023590.283582.563583.74
2017-05-2512:00
2017-05-2511:303587.843588.663587.843588.66
2017-05-2511:003585.683589.463582.083587.95
2017-05-2510:303584.033591.423582.333585.78
2017-05-2510:003576.303584.303574.593583.74
2017-05-2509:303570.183581.793569.543576.30
2017-05-2509:003573.143578.693564.693570.63

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