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 
2017-01-1615:001078.221078.221078.081078.08
2017-01-1614:301079.181079.721077.331078.13
2017-01-1614:001079.621079.721077.341079.18
2017-01-1613:301077.891080.631077.631079.65
2017-01-1613:001075.801078.631074.741077.89
2017-01-1612:301074.861077.651073.601075.91
2017-01-1612:00
2017-01-1611:301076.391076.931076.391076.93
2017-01-1611:001076.831079.181076.281076.28
2017-01-1610:301078.721079.341076.651076.92
2017-01-1610:001084.261084.301077.271078.68
2017-01-1609:301086.671086.671083.551084.45
2017-01-1609:001085.621089.381083.951086.67
2017-01-1315:001090.051090.891090.051090.89
2017-01-1314:301088.961091.231088.861090.38
2017-01-1314:001087.021090.021086.861088.93
2017-01-1313:301088.041088.441086.481086.95
2017-01-1313:001088.001090.151087.961088.06
2017-01-1312:301087.661089.811086.721087.74
2017-01-1312:00
2017-01-1311:301085.541085.671085.541085.67
2017-01-1311:001084.971085.201082.831085.20
2017-01-1310:301084.711085.391084.051085.28
2017-01-1310:001085.181086.791083.941084.91
2017-01-1309:301083.351085.701081.321085.44
2017-01-1309:001080.751084.521078.171083.30
2017-01-1215:001081.501081.501081.321081.32
2017-01-1214:301085.911085.911081.211081.85
2017-01-1214:001081.731086.451081.491085.94
2017-01-1213:301079.741081.981078.941081.98
2017-01-1213:001078.721079.621077.081079.62
2017-01-1212:301084.011085.321078.901078.92
2017-01-1212:00
2017-01-1211:301084.681085.131084.681085.13
2017-01-1211:001086.061086.111082.961084.31
2017-01-1210:301086.211086.461084.741086.01
2017-01-1210:001083.051086.351082.081086.26
2017-01-1209:301080.011083.851079.621083.37
2017-01-1209:001088.451090.111079.351079.64
2017-01-1115:001091.141091.571091.141091.57
2017-01-1114:301090.281091.991089.501091.92
2017-01-1114:001090.151091.531089.961090.23
2017-01-1113:301090.501090.881089.761090.38
2017-01-1113:001090.991091.671090.011090.29
2017-01-1112:301091.431092.901090.301090.82
2017-01-1112:00
2017-01-1111:301091.831092.441091.831092.44
2017-01-1111:001090.161093.891090.161092.61
2017-01-1110:301090.611090.611087.751090.47
2017-01-1110:001089.151090.481088.981090.48
2017-01-1109:301089.771090.271087.801089.13
2017-01-1109:001082.681090.121082.681089.65
2017-01-1015:001078.501078.501078.121078.12
2017-01-1014:301076.271080.931076.241079.05
2017-01-1014:001077.191079.041076.171076.31
2017-01-1013:301074.101077.661074.101077.30
2017-01-1013:001072.421075.031072.421074.28
2017-01-1012:301077.521077.621072.461072.46
2017-01-1012:00
2017-01-1011:301082.691083.191082.691083.19
2017-01-1011:001081.921086.051081.921082.89
2017-01-1010:301079.221083.151079.081082.52
2017-01-1010:001074.861079.641073.801079.31
2017-01-1009:301077.131077.441074.711074.99
2017-01-1009:001073.701077.211070.951077.05
2017-01-0615:001084.791084.801084.791084.80
2017-01-0614:301082.781085.511082.561084.44
2017-01-0614:001081.631083.151080.541082.46
2017-01-0613:301080.401081.961078.401081.61
2017-01-0613:001084.361084.361080.101080.40
2017-01-0612:301086.181086.181084.231084.30
2017-01-0612:00
2017-01-0611:301085.281085.731085.281085.73
2017-01-0611:001084.541086.661084.171084.77
2017-01-0610:301085.511087.151083.901084.29
2017-01-0610:001083.921085.831083.731085.42
2017-01-0609:301082.661084.741082.141083.73
2017-01-0609:001085.811086.381080.701082.75
2017-01-0515:001095.971095.971095.571095.57
2017-01-0514:301093.831097.321093.751096.28
2017-01-0514:001094.321095.461093.161093.85
2017-01-0513:301095.851096.491094.151094.64
2017-01-0513:001093.651096.801093.341095.46
2017-01-0512:301093.671094.781092.351093.54
2017-01-0512:00
2017-01-0511:301095.291095.361095.291095.36
2017-01-0511:001094.871095.781093.521094.98
2017-01-0510:301097.911097.911094.731094.90
2017-01-0510:001095.811098.151093.971097.91
2017-01-0509:301099.991101.761095.371095.37
2017-01-0509:001106.481107.141097.851099.81
2017-01-0415:001102.691103.561102.691103.56
2017-01-0414:301101.541102.821100.931102.73
2017-01-0414:001101.421101.911100.271101.53
2017-01-0413:301099.111101.601098.531101.20
2017-01-0413:001100.481101.721099.111099.18
2017-01-0412:301099.111101.661097.741100.45
2017-01-0412:00
2017-01-0411:301100.731101.361100.731101.36
2017-01-0411:001099.791102.381099.071100.67
2017-01-0410:301096.841100.101096.431099.84
2017-01-0410:001095.201097.431094.321096.97
2017-01-0409:301087.211096.191086.871095.32
2017-01-0409:001078.041087.641077.611086.95
2016-12-3015:001064.801064.801064.701064.70
2016-12-3014:301066.981067.401063.351064.35
2016-12-3014:001064.591067.311064.591066.98
2016-12-3013:301065.221065.881063.521064.59
2016-12-3013:001065.021066.291063.561065.47
2016-12-3012:301063.961065.121062.451065.02
2016-12-3012:00
2016-12-3011:301061.511062.241061.511062.24
2016-12-3011:001060.981061.781059.021061.45
2016-12-3010:301058.551061.091058.131060.62
2016-12-3010:001058.381060.511058.101058.59
2016-12-3009:301057.111060.291057.031058.90
2016-12-3009:001060.091062.631056.581057.13
2016-12-2915:001067.021067.021066.941066.94
2016-12-2914:301064.861067.111064.401066.65
2016-12-2914:001066.211067.131064.051064.53
2016-12-2913:301064.301066.231063.381065.89
2016-12-2913:001065.781065.821061.831064.58
2016-12-2912:301067.701067.711064.921065.78
2016-12-2912:00
2016-12-2911:301068.091068.461068.091068.46
2016-12-2911:001067.761069.511067.021068.37
2016-12-2910:301067.191069.671067.191068.32
2016-12-2910:001071.971072.011066.731067.34
2016-12-2909:301072.561075.611070.751071.98
2016-12-2909:001073.221073.221066.351072.47
2016-12-2815:001081.851081.851081.121081.12
2016-12-2814:301081.481082.141079.811081.65
2016-12-2814:001081.261081.971080.441081.75
2016-12-2813:301080.291081.301080.291081.26
2016-12-2813:001078.611080.471077.821080.24
2016-12-2812:301078.421079.601075.701078.70
2016-12-2812:00
2016-12-2811:301078.161078.531078.161078.53
2016-12-2811:001077.921079.461077.551078.24
2016-12-2810:301078.371078.491076.521077.92
2016-12-2810:001078.251078.661077.251078.36
2016-12-2809:301075.841078.571075.841078.25
2016-12-2809:001076.181077.531074.941076.05
2016-12-2715:001076.421076.421076.201076.20
2016-12-2714:301074.361077.351074.171077.35
2016-12-2714:001075.061076.151074.081074.36
2016-12-2713:301076.081076.281074.731075.06
2016-12-2713:001078.931079.191076.131076.13
2016-12-2712:301081.281081.491077.791078.88
2016-12-2712:00
2016-12-2711:301079.741080.121079.741080.12
2016-12-2711:001078.751080.621078.751079.71
2016-12-2710:301079.051083.101078.751078.75
2016-12-2710:001078.981080.761078.411079.05
2016-12-2709:301079.141079.591076.581078.95
2016-12-2709:001074.061080.431074.061079.14
2016-12-2615:001076.101076.101075.561075.56
2016-12-2614:301076.931077.451073.961075.40
2016-12-2614:001076.911077.201075.821077.06
2016-12-2613:301078.311078.541076.631077.12
2016-12-2613:001076.671078.741076.281078.30
2016-12-2612:301078.741079.391075.801076.72
2016-12-2612:00
2016-12-2611:301079.521079.521078.841078.84
2016-12-2611:001080.551081.081078.671078.82
2016-12-2610:301080.891081.641079.491080.57
2016-12-2610:001081.461082.251080.781080.89
2016-12-2609:301082.301083.251080.621080.99
2016-12-2609:001081.371083.071080.121082.29
2016-12-2215:001088.021088.721088.021088.72
2016-12-2214:301084.691088.531084.541088.09
2016-12-2214:001085.751086.191083.481084.74
2016-12-2213:301087.041087.511084.341085.82
2016-12-2213:001085.541087.281084.661087.28
2016-12-2212:301086.811087.371084.261085.44
2016-12-2212:00
2016-12-2211:301087.301088.061087.301088.06
2016-12-2211:001084.311087.801082.621087.80
2016-12-2210:301083.241085.001081.671084.44
2016-12-2210:001082.571084.441081.741083.06
2016-12-2209:301078.891083.531078.891082.56
2016-12-2209:001084.531084.531077.691079.21
2016-12-2115:001082.981082.981082.211082.21
2016-12-2114:301082.171083.381080.501082.53
2016-12-2114:001079.731083.351079.731082.21
2016-12-2113:301085.531085.531076.761079.97
2016-12-2113:001088.671089.781085.601085.60
2016-12-2112:301088.401090.281088.001088.67
2016-12-2112:00
2016-12-2111:301088.781088.781088.691088.69
2016-12-2111:001088.991090.841087.371088.59
2016-12-2110:301089.681090.141088.251088.99
2016-12-2110:001089.811090.921089.101089.42
2016-12-2109:301090.421092.511089.791089.79
2016-12-2109:001091.171091.171085.101090.41
2016-12-2015:001087.721087.721087.611087.61
2016-12-2014:301086.721088.301086.331087.83
2016-12-2014:001085.911087.721085.131086.72
2016-12-2013:301082.951086.161082.951085.79
2016-12-2013:001082.411083.851082.161083.27
2016-12-2012:301083.221084.531080.221082.41
2016-12-2012:00
2016-12-2011:301081.421081.441081.421081.44
2016-12-2011:001082.611082.771080.511080.95
2016-12-2010:301084.551085.791082.871082.87
2016-12-2010:001086.981087.011084.551084.55
2016-12-2009:301088.741089.581085.911087.02
2016-12-2009:001090.001090.001083.331088.53
2016-12-1915:001094.361094.431094.361094.43
2016-12-1914:301093.791095.041093.181094.34
2016-12-1914:001094.871094.871093.101093.83
2016-12-1913:301093.501095.481093.311094.92
2016-12-1913:001092.851094.031090.581093.49
2016-12-1912:301093.031093.591091.461093.07
2016-12-1912:00
2016-12-1911:301092.771092.801092.771092.80
2016-12-1911:001091.901092.601090.171092.45
2016-12-1910:301091.701092.591089.881091.90
2016-12-1910:001093.101093.991091.181091.78
2016-12-1909:301094.811095.401093.101093.10
2016-12-1909:001096.841098.111090.901094.89
2016-12-1615:001099.011099.321099.011099.32
2016-12-1614:301098.291099.821097.571099.38
2016-12-1614:001097.961099.121097.521098.29
2016-12-1613:301097.291098.491096.511098.23
2016-12-1613:001099.961099.971097.371097.37
2016-12-1612:301099.561100.741097.551100.18
2016-12-1612:00
2016-12-1611:301100.471100.591100.471100.59
2016-12-1611:001099.431101.181099.101100.45
2016-12-1610:301095.571099.571095.281099.16
2016-12-1610:001094.011095.741092.921095.52
2016-12-1609:301094.611096.311091.901094.02
2016-12-1609:001093.291096.181091.851094.87
2016-12-1515:001082.451082.821082.451082.82
2016-12-1514:301085.091085.401081.311081.78
2016-12-1514:001087.141089.361084.861085.12
2016-12-1513:301084.081087.301084.081087.12
2016-12-1513:001079.241084.091078.011084.08
2016-12-1512:301081.141082.731078.871079.02
2016-12-1512:00
2016-12-1511:301080.841081.581080.841081.58
2016-12-1511:001085.361085.491079.791080.98
2016-12-1510:301082.891086.061082.761085.39
2016-12-1510:001084.231085.221081.671082.89
2016-12-1509:301086.701089.141082.161083.64
2016-12-1509:001085.821091.971085.821086.83
2016-12-1415:001076.391076.451076.391076.45
2016-12-1414:301077.101077.891075.001077.07
2016-12-1414:001074.931077.291074.531076.77
2016-12-1413:301075.781075.781073.911074.93
2016-12-1413:001075.521076.021073.681075.78
2016-12-1412:301074.321078.191074.121075.46
2016-12-1412:00
2016-12-1411:301073.111073.681073.111073.68
2016-12-1411:001071.041073.201070.501073.03
2016-12-1410:301070.231071.641070.231071.05
2016-12-1410:001070.301071.371067.621070.34
2016-12-1409:301068.381071.981068.261071.26
2016-12-1409:001071.661072.121068.431068.47
2016-12-1315:001071.391071.971071.391071.97
2016-12-1314:301069.461072.281069.021071.76
2016-12-1314:001067.481068.981066.031068.55
2016-12-1313:301063.481068.811063.481067.48
2016-12-1313:001063.491064.761062.671063.26
2016-12-1312:301062.121063.961059.341063.49
2016-12-1312:00
2016-12-1311:301062.061062.061061.931061.93
2016-12-1311:001064.851064.851061.851062.37
2016-12-1310:301066.071068.991064.801064.95
2016-12-1310:001067.171067.171063.861066.12
2016-12-1309:301065.241067.901063.251067.48
2016-12-1309:001065.011067.321058.821065.29
2016-12-1215:001075.651075.981075.651075.98
2016-12-1214:301075.701075.811072.661074.92
2016-12-1214:001072.641076.051072.641074.98
2016-12-1213:301070.171072.561067.141072.56
2016-12-1213:001074.561075.431069.741070.26
2016-12-1212:301070.581074.151065.481073.52
2016-12-1212:00
2016-12-1211:301070.751071.481070.751071.48
2016-12-1211:001076.751078.071068.861070.76
2016-12-1210:301082.181082.281076.811076.81
2016-12-1210:001082.261082.481078.971082.08
2016-12-1209:301084.531085.361081.531082.51
2016-12-1209:001080.091085.711077.781084.37
2016-12-0915:001071.831071.831071.351071.35
2016-12-0914:301067.961072.451067.071072.40
2016-12-0914:001066.331068.271065.901067.98
2016-12-0913:301067.571067.731066.341066.34
2016-12-0913:001065.991068.171064.761067.71
2016-12-0912:301065.281066.361063.791065.70
2016-12-0912:00
2016-12-0911:301064.991065.871064.991065.87
2016-12-0911:001066.831066.831064.121065.14
2016-12-0910:301065.691069.771064.731066.83
2016-12-0910:001065.561067.201063.591065.54
2016-12-0909:301067.331068.271061.311065.42
2016-12-0909:001072.901072.901067.371067.60
2016-12-0815:001069.321070.201069.321070.20
2016-12-0814:301067.491069.521067.171068.74
2016-12-0814:001063.721067.151062.551067.15
2016-12-0813:301063.731065.911063.411063.43
2016-12-0813:001063.711063.851061.101063.85
2016-12-0812:301063.441063.991060.261063.59
2016-12-0812:00
2016-12-0811:301063.411063.411062.501062.50
2016-12-0811:001064.531065.391063.181063.18
2016-12-0810:301065.901066.901064.351064.53
2016-12-0810:001067.971067.971063.881066.14
2016-12-0809:301075.931077.221067.501067.91
2016-12-0809:001068.041076.201066.471076.12
2016-12-0715:001053.281053.501053.281053.50
2016-12-0714:301048.781052.991048.541052.79
2016-12-0714:001046.641049.341045.991048.77
2016-12-0713:301046.381047.281046.061046.48
2016-12-0713:001045.361047.881045.171046.43
2016-12-0712:301042.551045.751041.531045.31
2016-12-0712:00
2016-12-0711:301041.221041.991041.221041.99
2016-12-0711:001041.101043.181039.211041.87
2016-12-0710:301043.431043.431040.791041.46
2016-12-0710:001045.621046.881042.961043.54
2016-12-0709:301044.231046.151043.551045.77
2016-12-0709:001042.571044.181039.391044.12

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