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 
2017-12-1515:001334.691334.691334.401334.40
2017-12-1514:301341.121341.531333.031334.67
2017-12-1514:001342.491344.271341.241341.24
2017-12-1513:301342.471343.261340.171342.54
2017-12-1513:001332.921343.451331.831342.40
2017-12-1512:301332.731333.561331.151332.89
2017-12-1512:00
2017-12-1511:301331.321331.551331.321331.55
2017-12-1511:001335.141335.141330.581331.35
2017-12-1510:301336.281336.531335.081335.23
2017-12-1510:001338.251338.991335.311336.41
2017-12-1509:301337.781340.531337.661338.16
2017-12-1509:001339.051342.351336.251337.59
2017-12-1415:001334.501334.501334.341334.34
2017-12-1414:301331.911334.611331.231334.39
2017-12-1414:001331.671332.331330.071332.21
2017-12-1413:301331.411332.511331.071331.67
2017-12-1413:001334.121334.501331.321331.36
2017-12-1412:301334.201336.631333.071334.13
2017-12-1412:00
2017-12-1411:301333.051333.051333.001333.00
2017-12-1411:001333.741333.831332.451332.89
2017-12-1410:301334.381335.111333.411333.41
2017-12-1410:001332.971334.751332.481334.34
2017-12-1409:301337.591337.701333.081333.08
2017-12-1409:001333.331337.921333.001337.65
2017-12-1315:001337.421337.421336.651336.65
2017-12-1314:301335.171337.581333.641337.58
2017-12-1314:001337.941338.041335.131335.13
2017-12-1313:301340.781340.781336.941337.83
2017-12-1313:001337.801340.551336.521340.55
2017-12-1312:301340.711340.911336.331337.74
2017-12-1312:00
2017-12-1311:301343.541343.541343.251343.25
2017-12-1311:001343.561345.101343.081343.08
2017-12-1310:301345.951346.421343.021343.58
2017-12-1310:001345.111345.941344.221345.90
2017-12-1309:301346.531347.101344.631345.08
2017-12-1309:001352.191352.761344.801346.49
2017-12-1215:001351.791352.291351.791352.29
2017-12-1214:301350.741352.041349.981351.51
2017-12-1214:001349.991351.451348.361350.72
2017-12-1213:301352.421352.451347.951349.92
2017-12-1213:001353.481353.641351.581352.42
2017-12-1212:301354.981355.101351.621353.80
2017-12-1212:00
2017-12-1211:301354.051354.381354.051354.38
2017-12-1211:001353.521354.201352.321354.13
2017-12-1210:301355.031355.031352.001353.51
2017-12-1210:001357.461357.761354.091354.98
2017-12-1209:301357.411360.051357.251357.49
2017-12-1209:001357.491361.371355.691357.11
2017-12-1115:001354.581354.621354.581354.62
2017-12-1114:301349.511353.691349.511353.56
2017-12-1114:001350.681351.901349.161349.51
2017-12-1113:301349.001351.471348.671350.57
2017-12-1113:001346.151349.401346.051348.85
2017-12-1112:301345.861346.541344.411345.80
2017-12-1112:00
2017-12-1111:301343.501343.501343.201343.20
2017-12-1111:001344.091346.041343.131343.68
2017-12-1110:301343.821346.741343.391344.16
2017-12-1110:001345.041345.041343.361344.01
2017-12-1109:301344.991346.761343.251345.03
2017-12-1109:001341.931345.001339.861345.00
2017-12-0815:001333.921333.921333.861333.86
2017-12-0814:301331.891334.131331.511333.80
2017-12-0814:001331.201333.061330.481332.21
2017-12-0813:301332.111332.651330.881330.88
2017-12-0813:001330.981332.321328.351332.12
2017-12-0812:301332.191333.381330.291331.01
2017-12-0812:00
2017-12-0811:301333.721333.721333.611333.61
2017-12-0811:001333.831333.831332.221333.73
2017-12-0810:301331.441334.961331.441333.87
2017-12-0810:001329.081331.481328.991331.09
2017-12-0809:301330.521332.831329.101329.10
2017-12-0809:001326.861333.771326.861330.25
2017-12-0715:001326.181326.401326.181326.40
2017-12-0714:301326.081326.781323.821325.53
2017-12-0714:001323.411326.191322.441325.98
2017-12-0713:301323.861324.341321.511323.42
2017-12-0713:001323.841325.411323.321324.00
2017-12-0712:301324.141325.411322.031323.59
2017-12-0712:00
2017-12-0711:301324.081324.481324.081324.48
2017-12-0711:001325.361325.361323.431324.04
2017-12-0710:301322.201326.481322.131325.30
2017-12-0710:001324.991324.991320.731322.10
2017-12-0709:301320.471325.201320.471325.20
2017-12-0709:001317.151322.521317.151321.15
2017-12-0615:001309.961309.961309.771309.77
2017-12-0614:301309.511310.361307.721310.27
2017-12-0614:001308.011309.331305.161309.07
2017-12-0613:301307.801311.411305.141308.01
2017-12-0613:001313.231313.761307.711307.71
2017-12-0612:301317.841317.841309.071313.04
2017-12-0612:00
2017-12-0611:301323.101323.101322.491322.49
2017-12-0611:001324.861325.491321.341322.98
2017-12-0610:301326.271326.271323.411324.75
2017-12-0610:001326.301328.381325.791326.21
2017-12-0609:301321.881326.291320.291326.17
2017-12-0609:001329.961329.961319.681321.93
2017-12-0515:001336.891336.891336.061336.06
2017-12-0514:301338.151338.841335.861336.35
2017-12-0514:001337.571340.391337.421338.56
2017-12-0513:301339.391339.581337.041337.58
2017-12-0513:001337.811339.391336.851339.39
2017-12-0512:301334.541340.241334.091338.10
2017-12-0512:00
2017-12-0511:301332.721332.721332.671332.67
2017-12-0511:001332.531333.101330.291332.20
2017-12-0510:301330.461332.821330.141332.53
2017-12-0510:001329.751330.891328.801330.46
2017-12-0509:301335.781336.481326.301329.69
2017-12-0509:001331.551337.901329.661335.86
2017-12-0415:001329.591329.701329.591329.70
2017-12-0414:301333.031334.171328.941329.40
2017-12-0414:001333.591334.131330.781333.02
2017-12-0413:301333.621334.301332.011333.59
2017-12-0413:001335.121335.361333.291334.02
2017-12-0412:301333.251336.951332.921335.32
2017-12-0412:00
2017-12-0411:301332.731332.731332.671332.67
2017-12-0411:001333.061333.301331.871332.72
2017-12-0410:301332.361333.081330.491333.08
2017-12-0410:001334.201334.961331.141332.40
2017-12-0409:301333.161337.141331.691334.35
2017-12-0409:001336.351336.851329.601333.59
2017-12-0115:001330.261330.281330.261330.28
2017-12-0114:301331.341332.991328.941329.50
2017-12-0114:001329.291331.321329.291331.24
2017-12-0113:301326.411331.151326.101329.29
2017-12-0113:001323.971327.201323.761326.40
2017-12-0112:301326.821326.821323.541324.00
2017-12-0112:00
2017-12-0111:301323.871324.041323.871324.04
2017-12-0111:001324.851325.881323.441323.63
2017-12-0110:301328.371331.471323.921324.88
2017-12-0110:001326.641329.311325.911329.02
2017-12-0109:301336.001337.651325.861326.66
2017-12-0109:001340.101342.081335.021335.33
2017-11-3015:001330.811330.811330.571330.57
2017-11-3014:301332.211333.391330.631330.88
2017-11-3014:001329.071332.301328.471331.79
2017-11-3013:301326.801329.891326.341328.97
2017-11-3013:001325.171328.221325.061326.77
2017-11-3012:301325.931326.371323.741324.84
2017-11-3012:00
2017-11-3011:301325.251325.251324.541324.54
2017-11-3011:001323.001325.261322.001325.26
2017-11-3010:301323.671323.671319.831323.28
2017-11-3010:001321.701326.211321.701323.67
2017-11-3009:301326.601326.731321.351321.80
2017-11-3009:001330.021332.011322.091326.55
2017-11-2915:001322.901322.901322.781322.78
2017-11-2914:301318.241323.111317.551322.52
2017-11-2914:001317.181319.031316.941317.96
2017-11-2913:301317.521317.811316.311317.58
2017-11-2913:001319.651319.651316.751317.59
2017-11-2912:301318.281320.321318.161319.67
2017-11-2912:00
2017-11-2911:301319.221319.701319.221319.70
2017-11-2911:001316.321320.121315.511318.82
2017-11-2910:301317.821318.931315.851316.32
2017-11-2910:001314.251318.081314.251317.77
2017-11-2909:301319.161320.781314.281314.28
2017-11-2909:001313.441320.401313.441319.39
2017-11-2815:001303.611303.611303.551303.55
2017-11-2814:301304.131304.441302.101303.40
2017-11-2814:001304.021306.131303.261304.05
2017-11-2813:301304.151305.001302.801303.63
2017-11-2813:001303.241304.911303.051304.10
2017-11-2812:301309.311310.611301.991302.83
2017-11-2812:00
2017-11-2811:301310.801311.451310.801311.45
2017-11-2811:001312.891313.071310.841311.17
2017-11-2810:301307.201312.921307.201312.92
2017-11-2810:001306.821311.311306.821307.22
2017-11-2809:301310.151310.581306.441306.82
2017-11-2809:001315.491320.631309.821310.38
2017-11-2715:001309.151309.701309.151309.70
2017-11-2714:301309.311309.401307.601308.74
2017-11-2714:001306.491309.441306.481309.44
2017-11-2713:301308.881309.411306.371307.02
2017-11-2713:001308.321308.771307.661308.68
2017-11-2712:301311.361311.361308.361308.36
2017-11-2712:00
2017-11-2711:301310.681311.241310.681311.24
2017-11-2711:001312.311312.311309.941310.83
2017-11-2710:301313.501313.501310.411312.43
2017-11-2710:001315.621316.071312.791313.50
2017-11-2709:301318.111318.571315.601315.67
2017-11-2709:001324.401324.401316.131318.06
2017-11-2415:001316.901316.901315.981315.98
2017-11-2414:301315.101317.491315.101317.49
2017-11-2414:001316.711316.711314.531315.10
2017-11-2413:301315.541316.821315.041316.64
2017-11-2413:001313.141316.041312.501315.57
2017-11-2412:301308.871313.521307.731312.98
2017-11-2412:00
2017-11-2411:301307.171307.371307.171307.37
2017-11-2411:001306.931307.981306.511307.82
2017-11-2410:301307.971308.541305.811306.85
2017-11-2410:001308.141309.601307.121307.89
2017-11-2409:301309.221310.321308.121308.23
2017-11-2409:001312.831312.831305.151309.77
2017-11-2215:001322.221322.221322.071322.07
2017-11-2214:301324.981325.401322.221322.59
2017-11-2214:001324.921325.961323.711325.61
2017-11-2213:301323.531325.401323.321325.01
2017-11-2213:001324.961326.421322.291322.63
2017-11-2212:301327.261328.021324.881325.01
2017-11-2212:00
2017-11-2211:301326.431326.531326.431326.53
2017-11-2211:001325.581328.331325.391326.95
2017-11-2210:301326.931326.931324.361325.54
2017-11-2210:001326.791327.931325.961326.97
2017-11-2209:301324.551328.431321.971327.10
2017-11-2209:001324.831331.991323.531324.26
2017-11-2115:001316.991316.991316.081316.08
2017-11-2114:301318.761319.081316.371317.77
2017-11-2114:001318.341319.331317.621319.33
2017-11-2113:301317.361319.701317.051318.24
2017-11-2113:001315.691317.881315.431316.93
2017-11-2112:301316.091316.551312.251315.69
2017-11-2112:00
2017-11-2111:301316.791316.791316.131316.13
2017-11-2111:001317.441318.751316.951317.23
2017-11-2110:301316.361318.271315.761317.77
2017-11-2110:001317.181318.681314.881316.40
2017-11-2109:301321.451321.701316.941317.03
2017-11-2109:001314.081320.891314.081320.10
2017-11-2015:001304.081304.081303.741303.74
2017-11-2014:301307.181307.241304.201304.20
2017-11-2014:001303.831307.921303.831307.02
2017-11-2013:301305.561305.621303.231303.75
2017-11-2013:001304.401305.601302.611305.60
2017-11-2012:301302.161305.381301.991304.43
2017-11-2012:00
2017-11-2011:301301.951301.951301.651301.65
2017-11-2011:001301.561302.831301.181302.41
2017-11-2010:301304.831305.511300.831301.55
2017-11-2010:001303.641306.741300.081304.80
2017-11-2009:301307.371308.391303.151303.65
2017-11-2009:001294.791309.811294.721307.42
2017-11-1715:001299.611299.611298.911298.91
2017-11-1714:301296.041300.691294.841299.84
2017-11-1714:001300.371301.281295.621296.20
2017-11-1713:301301.291302.321297.881300.51
2017-11-1713:001297.901303.381296.251301.31
2017-11-1712:301302.301305.721298.301298.50
2017-11-1712:00
2017-11-1711:301300.241300.241300.061300.06
2017-11-1711:001312.181312.681298.591299.85
2017-11-1710:301316.601316.811311.671312.18
2017-11-1710:001320.791322.631314.101316.45
2017-11-1709:301320.191321.651317.441320.84
2017-11-1709:001310.711320.191310.711320.19
2017-11-1615:001298.521298.521297.781297.78
2017-11-1614:301295.141299.821294.651299.14
2017-11-1614:001298.441301.471292.991295.16
2017-11-1613:301292.291299.761291.631298.51
2017-11-1613:001287.311293.011287.311292.27
2017-11-1612:301289.601290.351285.691287.31
2017-11-1612:00
2017-11-1611:301289.991290.501289.991290.50
2017-11-1611:001284.561290.201283.581289.72
2017-11-1610:301284.761285.261283.261284.73
2017-11-1610:001282.071285.551279.951284.66
2017-11-1609:301280.981283.641278.761282.13
2017-11-1609:001269.091281.421268.991281.01
2017-11-1515:001274.421274.421273.351273.35
2017-11-1514:301277.521281.781273.991274.79
2017-11-1514:001272.181277.511271.381277.51
2017-11-1513:301273.161275.231272.321272.32
2017-11-1513:001268.191273.611268.191272.77
2017-11-1512:301278.931280.721266.711268.74
2017-11-1512:00
2017-11-1511:301278.701278.701278.501278.50
2017-11-1511:001282.381282.381277.531278.60
2017-11-1510:301283.481284.691280.581282.52
2017-11-1510:001284.131285.051280.981283.47
2017-11-1509:301283.201285.431279.581285.43
2017-11-1509:001285.301285.301279.001283.18
2017-11-1415:001296.881296.881296.161296.16
2017-11-1414:301297.581298.901294.901296.96
2017-11-1414:001300.711301.011297.321297.32
2017-11-1413:301300.691301.001299.281300.70
2017-11-1413:001300.761302.461297.461300.66
2017-11-1412:301301.461304.551299.321300.79
2017-11-1412:00
2017-11-1411:301298.921299.551298.921299.55
2017-11-1411:001301.831302.531298.641298.72
2017-11-1410:301303.871304.901301.601301.86
2017-11-1410:001298.161306.011298.161304.33
2017-11-1409:301300.531300.531295.651298.19
2017-11-1409:001292.961303.601292.351300.69
2017-11-1315:001296.681296.681295.951295.95
2017-11-1314:301303.121304.171296.421296.42
2017-11-1314:001303.441304.241302.401303.63
2017-11-1313:301302.101303.741301.521303.31
2017-11-1313:001303.281304.161301.821302.03
2017-11-1312:301304.291305.051301.741303.31
2017-11-1312:00
2017-11-1311:301304.431304.431303.821303.82
2017-11-1311:001305.861306.071303.521304.61
2017-11-1310:301305.981308.591305.851305.96
2017-11-1310:001304.681306.021301.631306.02
2017-11-1309:301303.841305.761302.371305.12
2017-11-1309:001302.581312.171301.401304.26
2017-11-1015:001304.741304.741303.901303.90
2017-11-1014:301305.421306.631303.921305.34
2017-11-1014:001304.251306.681301.841305.88
2017-11-1013:301304.081305.861302.091304.16
2017-11-1013:001299.491305.181298.961304.08
2017-11-1012:301303.001303.911299.701299.73
2017-11-1012:00
2017-11-1011:301300.751300.851300.751300.85
2017-11-1011:001305.221306.241300.301300.30
2017-11-1010:301305.871308.241304.491305.16
2017-11-1010:001303.651305.751302.561305.75
2017-11-1009:301308.171308.581300.701303.91
2017-11-1009:001300.361311.401300.361307.54

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。 

Twitter