業種別株価指数 ガラス土石製品 30分足 時系列データ

業種別株価指数 ガラス土石製品
 
 
始値 
高値 
安値 
終値 
2017-03-2415:001136.281136.291136.281136.29
2017-03-2414:301136.811137.401135.521136.55
2017-03-2414:001135.551137.181135.071136.76
2017-03-2413:301136.881137.531134.911135.74
2017-03-2413:001135.091136.881134.361136.88
2017-03-2412:301138.521138.521132.891135.14
2017-03-2412:00
2017-03-2411:301141.211141.211140.741140.74
2017-03-2411:001138.331141.281137.731141.28
2017-03-2410:301141.901144.001138.791138.79
2017-03-2410:001136.771141.701135.501141.62
2017-03-2409:301132.101137.591131.551136.88
2017-03-2409:001126.291132.071123.971132.07
2017-03-2315:001126.951127.301126.951127.30
2017-03-2314:301125.761127.471124.781127.47
2017-03-2314:001125.561126.671124.861125.85
2017-03-2313:301126.261127.201125.541125.55
2017-03-2313:001128.121128.601125.701126.08
2017-03-2312:301129.991129.991126.591128.12
2017-03-2312:00
2017-03-2311:301129.561129.801129.561129.80
2017-03-2311:001127.561129.761127.511129.63
2017-03-2310:301125.371129.901125.031127.56
2017-03-2310:001127.631128.951124.481125.37
2017-03-2309:301126.461128.141124.151127.78
2017-03-2309:001126.291132.151125.321126.56
2017-03-2215:001125.061125.061124.351124.35
2017-03-2214:301127.681128.141124.131125.36
2017-03-2214:001127.251127.981126.521127.70
2017-03-2213:301127.501128.311126.961127.24
2017-03-2213:001126.931127.911126.091127.59
2017-03-2212:301127.831128.861126.251127.15
2017-03-2212:00
2017-03-2211:301127.221127.221126.941126.94
2017-03-2211:001129.831129.831125.941127.51
2017-03-2210:301129.641131.171127.921129.71
2017-03-2210:001132.311132.431129.201129.67
2017-03-2209:301134.211134.891131.811132.32
2017-03-2209:001133.671136.481127.561134.17
2017-03-2115:001152.351152.351152.101152.10
2017-03-2114:301152.801154.241151.481151.91
2017-03-2114:001152.911153.421152.321152.64
2017-03-2113:301153.891154.051152.211152.91
2017-03-2113:001153.791154.051152.761153.85
2017-03-2112:301155.021155.901153.131153.77
2017-03-2112:00
2017-03-2111:301154.441155.051154.441155.05
2017-03-2111:001153.921154.591152.651154.54
2017-03-2110:301150.761154.851150.761154.07
2017-03-2110:001149.681151.071149.371150.63
2017-03-2109:301148.261150.831146.431149.45
2017-03-2109:001142.861148.531142.591148.21
2017-03-1715:001159.281159.311159.281159.31
2017-03-1714:301159.121160.451157.521160.45
2017-03-1714:001160.071160.431158.451159.12
2017-03-1713:301159.251161.421158.711160.10
2017-03-1713:001158.851159.351158.451159.15
2017-03-1712:301158.641159.321157.521158.92
2017-03-1712:00
2017-03-1711:301159.351159.741159.351159.74
2017-03-1711:001160.731160.811158.311159.72
2017-03-1710:301161.901161.991160.201160.74
2017-03-1710:001161.301162.681160.341161.91
2017-03-1709:301158.621161.301156.461161.30
2017-03-1709:001161.121161.681158.531158.85
2017-03-1615:001166.311166.341166.311166.34
2017-03-1614:301164.981167.161164.611166.65
2017-03-1614:001166.871167.121164.601165.01
2017-03-1613:301163.441167.101163.391166.87
2017-03-1613:001166.231166.591163.611163.71
2017-03-1612:301164.921167.061163.461166.23
2017-03-1612:00
2017-03-1611:301163.901163.901163.711163.71
2017-03-1611:001164.611164.611162.641164.13
2017-03-1610:301163.031165.551163.031164.76
2017-03-1610:001159.481165.001159.161163.08
2017-03-1609:301159.561160.451157.421159.91
2017-03-1609:001151.781159.341150.881159.27
2017-03-1515:001159.151159.521159.151159.52
2017-03-1514:301158.571160.151158.391159.64
2017-03-1514:001158.701159.511158.321158.66
2017-03-1513:301158.381160.001158.311158.62
2017-03-1513:001160.491160.621158.191158.38
2017-03-1512:301161.011161.341159.581160.55
2017-03-1512:00
2017-03-1511:301159.421159.421159.161159.16
2017-03-1511:001159.301160.131158.661159.06
2017-03-1510:301158.801159.631158.111159.37
2017-03-1510:001161.111161.111158.611158.75
2017-03-1509:301160.601163.151159.801161.25
2017-03-1509:001160.491162.861159.211160.51
2017-03-1415:001164.981164.981164.561164.56
2017-03-1414:301165.421165.581164.501164.84
2017-03-1414:001165.591166.011164.701165.64
2017-03-1413:301164.241165.861163.871165.59
2017-03-1413:001164.521165.131163.891164.23
2017-03-1412:301164.161165.151163.411164.50
2017-03-1412:00
2017-03-1411:301163.561163.731163.561163.73
2017-03-1411:001161.961163.631161.271163.63
2017-03-1410:301162.061163.161161.381161.96
2017-03-1410:001162.311163.071161.601162.17
2017-03-1409:301160.401163.321160.401162.28
2017-03-1409:001161.111161.111157.531160.41
2017-03-1315:001159.981160.681159.981160.68
2017-03-1314:301160.061160.931159.611159.77
2017-03-1314:001159.211160.441159.081160.05
2017-03-1313:301159.421160.681159.011159.29
2017-03-1313:001159.431160.561159.221159.42
2017-03-1312:301160.511161.371159.091159.36
2017-03-1312:00
2017-03-1311:301159.621160.201159.621160.20
2017-03-1311:001159.871160.291159.001159.83
2017-03-1310:301160.381161.011158.711159.93
2017-03-1310:001159.011161.311158.451160.54
2017-03-1309:301158.161160.081157.531158.82
2017-03-1309:001160.011160.011156.021158.15
2017-03-1015:001163.841163.841163.441163.44
2017-03-1014:301162.661164.291162.381163.77
2017-03-1014:001162.791163.681161.111162.73
2017-03-1013:301161.201162.791161.191162.79
2017-03-1013:001161.261161.861160.491161.19
2017-03-1012:301161.371162.141159.851161.27
2017-03-1012:00
2017-03-1011:301161.221161.221161.181161.18
2017-03-1011:001161.581162.411160.701161.36
2017-03-1010:301160.941162.811160.591161.56
2017-03-1010:001159.921162.081159.671160.74
2017-03-1009:301160.611161.411158.671159.92
2017-03-1009:001161.261161.481158.431160.58
2017-03-0915:001149.181149.541149.181149.54
2017-03-0914:301148.421149.761148.221149.06
2017-03-0914:001147.931149.451147.671148.80
2017-03-0913:301149.281150.431147.751148.03
2017-03-0913:001146.001149.541145.391149.00
2017-03-0912:301145.751147.051145.541146.27
2017-03-0912:00
2017-03-0911:301146.361146.361145.961145.96
2017-03-0911:001147.041147.041144.961145.88
2017-03-0910:301146.091148.641146.091147.04
2017-03-0910:001146.351147.831145.851146.10
2017-03-0909:301144.411146.901143.311146.52
2017-03-0909:001144.681146.881142.771144.41
2017-03-0815:001135.721135.861135.721135.86
2017-03-0814:301135.971135.971133.601135.06
2017-03-0814:001134.881135.831134.491135.81
2017-03-0813:301135.031135.391134.231134.88
2017-03-0813:001135.991136.231134.391135.03
2017-03-0812:301135.621136.371133.971135.99
2017-03-0812:00
2017-03-0811:301136.271136.271136.021136.02
2017-03-0811:001136.881137.181135.551136.33
2017-03-0810:301135.161137.301134.681136.93
2017-03-0810:001138.291138.291135.001135.24
2017-03-0809:301139.071139.641137.261138.08
2017-03-0809:001143.751144.831137.121139.09
2017-03-0715:001140.701141.111140.701141.11
2017-03-0714:301140.261141.501140.211140.39
2017-03-0714:001141.321141.821140.051140.45
2017-03-0713:301139.821141.671138.881141.35
2017-03-0713:001140.121140.611139.421140.21
2017-03-0712:301139.931140.821139.121139.99
2017-03-0712:00
2017-03-0711:301138.911139.261138.911139.26
2017-03-0711:001140.181140.241138.411138.87
2017-03-0710:301140.471140.761139.461140.25
2017-03-0710:001138.301141.221138.301140.61
2017-03-0709:301141.951142.811137.661138.24
2017-03-0709:001142.811143.351141.221141.79
2017-03-0615:001145.041145.531145.041145.53
2017-03-0614:301146.061147.951144.471145.25
2017-03-0614:001144.621146.201144.511146.20
2017-03-0613:301145.791145.841143.311144.44
2017-03-0613:001144.021146.101143.851145.83
2017-03-0612:301144.111144.441142.971144.09
2017-03-0612:00
2017-03-0611:301145.121145.121144.531144.53
2017-03-0611:001146.771146.841144.891145.15
2017-03-0610:301144.011146.771143.851146.77
2017-03-0610:001143.161144.691142.481143.97
2017-03-0609:301142.561144.571141.901142.90
2017-03-0609:001145.741145.741139.661142.32
2017-03-0315:001147.091147.401147.091147.40
2017-03-0314:301144.431147.441143.311147.44
2017-03-0314:001143.811147.481143.731144.36
2017-03-0313:301145.021145.111143.051144.08
2017-03-0313:001144.941146.941143.411145.03
2017-03-0312:301148.401148.981144.521144.91
2017-03-0312:00
2017-03-0311:301149.991149.991149.511149.51
2017-03-0311:001148.381150.121147.571149.91
2017-03-0310:301148.601149.571147.691148.44
2017-03-0310:001147.161148.321146.031148.26
2017-03-0309:301151.531152.021147.151147.15
2017-03-0309:001150.761153.701149.871151.58
2017-03-0215:001153.441153.441153.261153.26
2017-03-0214:301154.951155.401153.221153.81
2017-03-0214:001155.071155.701153.431153.79
2017-03-0213:301154.791155.981154.061155.22
2017-03-0213:001155.281156.771154.231154.93
2017-03-0212:301157.681158.111155.291155.37
2017-03-0212:00
2017-03-0211:301158.091158.811158.091158.81
2017-03-0211:001157.751158.341156.361158.02
2017-03-0210:301157.041158.901156.941157.73
2017-03-0210:001159.801160.331156.851157.00
2017-03-0209:301158.791163.531158.491159.40
2017-03-0209:001151.711159.681150.591158.47
2017-03-0115:001134.781135.161134.781135.16
2017-03-0114:301134.551135.161132.861134.93
2017-03-0114:001132.661134.461132.181134.46
2017-03-0113:301130.471134.381130.471132.79
2017-03-0113:001129.561132.621129.211130.52
2017-03-0112:301129.911133.021128.601129.61
2017-03-0112:00
2017-03-0111:301124.841124.841124.771124.77
2017-03-0111:001122.811125.491119.621124.79
2017-03-0110:301130.411130.701122.821122.82
2017-03-0110:001128.541131.371127.811130.28
2017-03-0109:301128.911130.961128.441128.56
2017-03-0109:001125.741133.211123.821129.39
2017-02-2815:001121.341121.861121.341121.86
2017-02-2814:301127.931127.931121.761122.16
2017-02-2814:001127.711129.641127.261127.93
2017-02-2813:301128.671128.931127.561127.70
2017-02-2813:001129.241130.981128.201128.55
2017-02-2812:301132.131132.131128.641129.24
2017-02-2812:00
2017-02-2811:301131.271131.271130.951130.95
2017-02-2811:001130.771132.491130.491131.51
2017-02-2810:301132.091133.961130.671130.68
2017-02-2810:001130.951132.931130.811132.07
2017-02-2809:301130.891132.451129.711131.14
2017-02-2809:001125.981131.331125.451130.89
2017-02-2715:001112.071112.291112.071112.29
2017-02-2714:301111.691113.351110.501112.45
2017-02-2714:001112.161113.661111.361111.50
2017-02-2713:301114.711115.701112.091112.09
2017-02-2713:001114.591116.951114.351115.04
2017-02-2712:301114.931116.041113.641114.69
2017-02-2712:00
2017-02-2711:301111.581111.791111.581111.79
2017-02-2711:001109.401111.641108.661111.29
2017-02-2710:301106.721111.111104.321109.40
2017-02-2710:001112.361113.231104.511106.04
2017-02-2709:301114.231114.881110.521112.29
2017-02-2709:001116.191123.381114.171114.82
2017-02-2415:001118.841119.151118.841119.15
2017-02-2414:301120.011120.581117.491119.27
2017-02-2414:001119.751120.731118.571120.00
2017-02-2413:301118.611119.541117.961119.54
2017-02-2413:001119.731120.161115.631118.31
2017-02-2412:301121.401122.551119.661119.66
2017-02-2412:00
2017-02-2411:301121.221121.221121.091121.09
2017-02-2411:001120.971121.441119.901121.09
2017-02-2410:301124.441124.621120.661120.66
2017-02-2410:001123.181124.671121.591124.36
2017-02-2409:301119.541125.081119.201123.15
2017-02-2409:001119.321121.711115.671119.49
2017-02-2315:001136.501136.661136.501136.66
2017-02-2314:301134.161137.051133.821136.63
2017-02-2314:001135.121135.171132.781133.84
2017-02-2313:301133.321135.951133.321135.12
2017-02-2313:001134.111134.751133.181133.59
2017-02-2312:301133.491134.321132.981134.11
2017-02-2312:00
2017-02-2311:301133.301133.521133.301133.52
2017-02-2311:001132.701134.371132.451133.17
2017-02-2310:301134.541134.711132.221132.71
2017-02-2310:001133.391134.681130.821134.68
2017-02-2309:301139.501139.501133.391133.39
2017-02-2309:001139.621140.831136.801139.48
2017-02-2215:001140.571141.221140.571141.22
2017-02-2214:301140.681140.701139.061140.19
2017-02-2214:001138.821140.961138.781140.68
2017-02-2213:301138.291139.111136.771138.77
2017-02-2213:001137.811140.391137.811138.60
2017-02-2212:301140.681140.681137.261137.77
2017-02-2212:00
2017-02-2211:301141.151141.151141.131141.13
2017-02-2211:001139.741142.031139.311141.66
2017-02-2210:301143.061144.771139.491139.81
2017-02-2210:001143.331143.351141.531142.77
2017-02-2209:301142.231144.041140.861143.01
2017-02-2209:001142.541147.311141.901142.60
2017-02-2115:001134.011135.011134.011135.01
2017-02-2114:301132.781135.051132.781134.46
2017-02-2114:001134.011134.061132.561132.78
2017-02-2113:301135.161135.301133.301133.98
2017-02-2113:001135.521136.371134.631135.23
2017-02-2112:301136.081136.081134.301135.27
2017-02-2112:00
2017-02-2111:301133.221133.601133.221133.60
2017-02-2111:001134.691135.661132.591132.94
2017-02-2110:301132.991136.061132.991134.98
2017-02-2110:001132.461133.201131.401132.89
2017-02-2109:301130.531132.521130.531132.46
2017-02-2109:001131.201134.961130.211130.54
2017-02-2015:001130.061130.061129.461129.46
2017-02-2014:301128.871130.741128.871130.09
2017-02-2014:001127.971129.801127.831128.89
2017-02-2013:301127.761129.261127.321127.99
2017-02-2013:001128.311129.151127.471127.83
2017-02-2012:301128.581130.291126.941128.33
2017-02-2012:00
2017-02-2011:301126.031126.191126.031126.19
2017-02-2011:001123.911126.361123.161126.36
2017-02-2010:301123.281124.801122.641123.94
2017-02-2010:001124.631125.041123.281123.28
2017-02-2009:301122.701126.961122.431124.71
2017-02-2009:001125.811126.131119.681123.04
2017-02-1715:001129.261129.411129.261129.41
2017-02-1714:301128.841129.681127.681129.25
2017-02-1714:001129.421129.731128.011128.89
2017-02-1713:301129.321131.691129.191129.53
2017-02-1713:001128.051129.951127.801129.49
2017-02-1712:301130.331130.571128.301128.30
2017-02-1712:00
2017-02-1711:301130.811131.041130.811131.04
2017-02-1711:001131.361131.741129.891131.17
2017-02-1710:301131.781133.591130.361131.34
2017-02-1710:001130.391131.481128.131131.48
2017-02-1709:301130.191131.731128.421130.39
2017-02-1709:001130.301132.981129.681130.12

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