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 
2017-10-1915:001226.481226.481226.291226.29
2017-10-1914:301227.271227.551225.591226.56
2017-10-1914:001227.321228.031226.461227.31
2017-10-1913:301227.321227.861226.271227.43
2017-10-1913:001228.151228.151224.851226.54
2017-10-1912:301229.561230.371227.371228.29
2017-10-1912:00
2017-10-1911:301230.391230.641230.391230.64
2017-10-1911:001228.841230.931228.831230.47
2017-10-1910:301229.191230.051228.721229.02
2017-10-1910:001229.481230.141229.081229.19
2017-10-1909:301230.581230.641227.971229.47
2017-10-1909:001225.481231.051223.851230.82
2017-10-1815:001225.711225.711225.381225.38
2017-10-1814:301225.891227.661224.861225.77
2017-10-1814:001222.541226.451222.531226.00
2017-10-1813:301223.991224.751222.651222.65
2017-10-1813:001223.011224.631223.011223.91
2017-10-1812:301226.281226.311222.861222.86
2017-10-1812:00
2017-10-1811:301225.421225.701225.421225.70
2017-10-1811:001227.161227.161224.861225.52
2017-10-1810:301227.141227.491225.751227.03
2017-10-1810:001226.791227.471225.851226.97
2017-10-1809:301226.821227.561223.411226.85
2017-10-1809:001230.741231.261224.941226.91
2017-10-1715:001232.381232.381232.341232.34
2017-10-1714:301231.251232.191230.191232.19
2017-10-1714:001230.581232.311230.521231.24
2017-10-1713:301232.371233.181230.581230.58
2017-10-1713:001230.921233.081230.471232.78
2017-10-1712:301228.251231.061227.691230.72
2017-10-1712:00
2017-10-1711:301229.021229.021228.801228.80
2017-10-1711:001228.391229.401227.981228.88
2017-10-1710:301229.571231.361228.251228.48
2017-10-1710:001236.031236.711229.351229.35
2017-10-1709:301238.981238.981234.691236.40
2017-10-1709:001238.741240.471235.291239.26
2017-10-1615:001233.401233.401233.181233.18
2017-10-1614:301235.301235.391232.271233.72
2017-10-1614:001236.111236.391234.121235.12
2017-10-1613:301235.471236.041234.771235.96
2017-10-1613:001235.891236.781234.901235.49
2017-10-1612:301234.031235.961233.711235.91
2017-10-1612:00
2017-10-1611:301233.511233.571233.511233.57
2017-10-1611:001233.051234.121232.951233.90
2017-10-1610:301232.651233.201230.021233.08
2017-10-1610:001231.611232.991231.611232.65
2017-10-1609:301227.651232.501227.091231.89
2017-10-1609:001229.641229.721226.061227.40
2017-10-1315:001226.781226.781226.231226.23
2017-10-1314:301225.681228.231225.471226.49
2017-10-1314:001228.211228.261224.271225.61
2017-10-1313:301227.161228.961227.161228.44
2017-10-1313:001227.651231.031226.911227.05
2017-10-1312:301223.501228.281222.401227.34
2017-10-1312:00
2017-10-1311:301219.711219.991219.711219.99
2017-10-1311:001221.571221.701219.251219.62
2017-10-1310:301220.121222.851219.821221.59
2017-10-1310:001218.711220.341218.231220.06
2017-10-1309:301216.001218.881216.001218.47
2017-10-1309:001218.901222.481215.441216.25
2017-10-1215:001222.071222.071221.801221.80
2017-10-1214:301222.011222.351221.011221.79
2017-10-1214:001223.571224.801222.411222.41
2017-10-1213:301224.431225.481222.891223.99
2017-10-1213:001225.211225.661224.131224.40
2017-10-1212:301225.051225.341224.371225.05
2017-10-1212:00
2017-10-1211:301223.851224.111223.851224.11
2017-10-1211:001222.251224.131222.221224.13
2017-10-1210:301222.031223.361222.031222.16
2017-10-1210:001221.851222.231220.131222.02
2017-10-1209:301224.891225.091221.591221.83
2017-10-1209:001224.361226.331222.281224.76
2017-10-1115:001227.161227.161226.841226.84
2017-10-1114:301227.331228.071226.351226.91
2017-10-1114:001226.391228.061226.301227.37
2017-10-1113:301227.491227.621226.161226.39
2017-10-1113:001226.831227.751226.531227.68
2017-10-1112:301226.931227.201225.921226.78
2017-10-1112:00
2017-10-1111:301227.251227.251227.191227.19
2017-10-1111:001225.751227.891225.611227.40
2017-10-1110:301227.021227.181225.431225.66
2017-10-1110:001226.301227.661225.681227.20
2017-10-1109:301228.761229.571226.051226.40
2017-10-1109:001231.551232.271227.661229.10
2017-10-1015:001231.131231.531231.131231.53
2017-10-1014:301228.771231.351228.771231.04
2017-10-1014:001229.711230.541228.201228.94
2017-10-1013:301227.551230.061226.801229.74
2017-10-1013:001227.721227.861226.791227.49
2017-10-1012:301227.331228.481226.921227.73
2017-10-1012:00
2017-10-1011:301226.881226.881226.541226.54
2017-10-1011:001225.131227.111225.111226.87
2017-10-1010:301223.601225.601222.691225.26
2017-10-1010:001223.391225.931223.391223.49
2017-10-1009:301222.541224.081221.931223.34
2017-10-1009:001220.001225.751220.001222.47
2017-10-0615:001219.961220.171219.961220.17
2017-10-0614:301219.211219.871218.761219.29
2017-10-0614:001217.521219.091217.401219.09
2017-10-0613:301218.531218.971217.581217.58
2017-10-0613:001217.741218.721217.351218.57
2017-10-0612:301218.191218.341216.461217.73
2017-10-0612:00
2017-10-0611:301217.231217.291217.231217.29
2017-10-0611:001216.961217.911216.081217.27
2017-10-0610:301217.121217.691216.181217.28
2017-10-0610:001219.441220.231217.091217.15
2017-10-0609:301221.741221.741218.671219.37
2017-10-0609:001220.131223.991219.911222.04
2017-10-0515:001216.671217.141216.671217.14
2017-10-0514:301216.501217.371215.031217.30
2017-10-0514:001216.461216.831215.891216.50
2017-10-0513:301216.781216.801215.421216.65
2017-10-0513:001216.351218.131216.041216.78
2017-10-0512:301217.411217.461214.991216.34
2017-10-0512:00
2017-10-0511:301217.391217.981217.391217.98
2017-10-0511:001216.911218.111216.771217.26
2017-10-0510:301217.451217.721216.641216.87
2017-10-0510:001217.131218.271216.541217.45
2017-10-0509:301220.261220.261217.081217.12
2017-10-0509:001219.831223.611219.831220.26
2017-10-0415:001218.411218.451218.411218.45
2017-10-0414:301217.101218.741216.861218.27
2017-10-0414:001219.921219.941215.461217.14
2017-10-0413:301218.801220.151218.801219.91
2017-10-0413:001218.001218.991217.401218.82
2017-10-0412:301218.601220.711217.931217.96
2017-10-0412:00
2017-10-0411:301218.311218.311218.241218.24
2017-10-0411:001218.201219.161217.431218.56
2017-10-0410:301216.591218.671216.591218.29
2017-10-0410:001217.021217.761216.211216.83
2017-10-0409:301218.951219.521216.941217.23
2017-10-0409:001219.311219.991215.891218.97
2017-10-0315:001219.491219.491219.401219.40
2017-10-0314:301216.811220.301216.681219.93
2017-10-0314:001217.201218.061216.401216.99
2017-10-0313:301215.851217.151215.341217.15
2017-10-0313:001217.221217.221215.781216.18
2017-10-0312:301217.411218.331215.641217.32
2017-10-0312:00
2017-10-0311:301216.511216.631216.511216.63
2017-10-0311:001214.941218.351214.941216.62
2017-10-0310:301212.801214.981212.211214.98
2017-10-0310:001212.111213.641211.431212.73
2017-10-0309:301214.661214.661211.101212.13
2017-10-0309:001219.101219.731213.821214.79
2017-10-0215:001211.231211.241211.231211.24
2017-10-0214:301210.411210.971209.361210.95
2017-10-0214:001209.101210.531208.731210.39
2017-10-0213:301209.441209.711208.711209.01
2017-10-0213:001210.101210.681209.301209.72
2017-10-0212:301207.801210.721207.391210.48
2017-10-0212:00
2017-10-0211:301207.061207.061207.061207.06
2017-10-0211:001209.151210.051206.211207.04
2017-10-0210:301211.421211.481208.911209.12
2017-10-0210:001211.041212.111210.421211.35
2017-10-0209:301212.401213.031210.191211.10
2017-10-0209:001211.431213.411208.591212.77
2017-09-2915:001203.891204.081203.891204.08
2017-09-2914:301203.911203.911202.241203.50
2017-09-2914:001202.871204.711202.871204.03
2017-09-2913:301204.591205.211202.781202.87
2017-09-2913:001202.851205.271202.851204.48
2017-09-2912:301201.431204.201201.431202.85
2017-09-2912:00
2017-09-2911:301201.421201.901201.421201.90
2017-09-2911:001199.671201.391199.571201.39
2017-09-2910:301199.731201.361199.481199.68
2017-09-2910:001199.601201.041197.891199.87
2017-09-2909:301202.461202.461199.271199.69
2017-09-2909:001201.301206.511200.621202.50
2017-09-2815:001206.351206.351206.231206.23
2017-09-2814:301203.281206.621202.771205.93
2017-09-2814:001204.131205.141202.221203.49
2017-09-2813:301201.191204.131200.901204.13
2017-09-2813:001202.231203.171200.851201.31
2017-09-2812:301199.791202.721197.951202.33
2017-09-2812:00
2017-09-2811:301200.361200.361200.261200.26
2017-09-2811:001202.591202.651199.561200.76
2017-09-2810:301202.791203.621201.171202.82
2017-09-2810:001202.621203.141202.141202.17
2017-09-2809:301203.141203.601201.931202.73
2017-09-2809:001198.571204.891195.971202.60
2017-09-2715:001188.341188.361188.341188.36
2017-09-2714:301186.321187.921185.801187.72
2017-09-2714:001186.981187.511184.911186.19
2017-09-2713:301185.141186.871185.021186.87
2017-09-2713:001184.871186.421184.691185.17
2017-09-2712:301184.751185.651183.831184.63
2017-09-2712:00
2017-09-2711:301185.051185.111185.051185.11
2017-09-2711:001183.421185.791183.321185.41
2017-09-2710:301183.851184.441181.231183.41
2017-09-2710:001184.391184.531182.581183.68
2017-09-2709:301187.821188.471183.721184.42
2017-09-2709:001186.171191.401183.491187.75
2017-09-2615:001190.501191.411190.501191.41
2017-09-2614:301189.831191.261189.161190.63
2017-09-2614:001190.391191.081189.191189.59
2017-09-2613:301189.031191.201189.031190.36
2017-09-2613:001191.411191.421189.051189.05
2017-09-2612:301193.061193.561190.601191.43
2017-09-2612:00
2017-09-2611:301192.741193.101192.741193.10
2017-09-2611:001192.141194.021191.891193.26
2017-09-2610:301191.011192.701190.901191.98
2017-09-2610:001191.441192.161190.131191.02
2017-09-2609:301188.551191.261187.551191.26
2017-09-2609:001193.721195.001186.821188.95
2017-09-2515:001189.321189.321189.321189.32
2017-09-2514:301187.871190.381187.491189.34
2017-09-2514:001188.841189.211187.221187.63
2017-09-2513:301186.321189.181186.051189.15
2017-09-2513:001187.821188.271185.391186.31
2017-09-2512:301188.031188.521187.001187.84
2017-09-2512:00
2017-09-2511:301188.721188.721188.671188.67
2017-09-2511:001187.601189.591186.651188.78
2017-09-2510:301187.031187.551185.101187.49
2017-09-2510:001187.751188.651185.811186.93
2017-09-2509:301187.951190.141187.421187.85
2017-09-2509:001185.791192.041185.301187.99
2017-09-2215:001178.471178.471177.931177.93
2017-09-2214:301178.071179.061177.231178.60
2017-09-2214:001177.851178.801177.191177.95
2017-09-2213:301175.511177.921175.381177.79
2017-09-2213:001175.671176.821175.141175.51
2017-09-2212:301175.681176.791173.531175.61
2017-09-2212:00
2017-09-2211:301175.971175.971175.841175.84
2017-09-2211:001178.101178.701173.841175.69
2017-09-2210:301175.541178.351175.541178.35
2017-09-2210:001177.681178.941173.691175.55
2017-09-2209:301181.831182.131176.151177.64
2017-09-2209:001182.421186.181181.021181.77
2017-09-2115:001174.891174.891174.511174.51
2017-09-2114:301173.011175.901173.011174.84
2017-09-2114:001175.431176.671172.511173.06
2017-09-2113:301177.571177.931173.601175.41
2017-09-2113:001175.461177.741174.681177.55
2017-09-2112:301177.101177.201174.481175.47
2017-09-2112:00
2017-09-2111:301178.771178.771178.301178.30
2017-09-2111:001177.711179.031176.751178.73
2017-09-2110:301176.321177.801175.951177.76
2017-09-2110:001175.271178.311175.271176.33
2017-09-2109:301176.551176.871174.931175.39
2017-09-2109:001178.311180.861175.721176.61
2017-09-2015:001171.231171.231170.251170.25
2017-09-2014:301170.631171.881169.951171.46
2017-09-2014:001169.661171.101169.561170.45
2017-09-2013:301169.341170.341168.761169.86
2017-09-2013:001169.661171.341169.101169.40
2017-09-2012:301170.931171.821169.181169.61
2017-09-2012:00
2017-09-2011:301169.351169.351168.691168.69
2017-09-2011:001169.681170.901169.001169.28
2017-09-2010:301168.511169.911168.481169.73
2017-09-2010:001168.491170.521167.881168.71
2017-09-2009:301166.841171.501166.841168.54
2017-09-2009:001166.111168.461163.781166.94
2017-09-1915:001170.731170.731170.601170.60
2017-09-1914:301170.271171.741170.221170.22
2017-09-1914:001170.471171.251168.611170.06
2017-09-1913:301166.901170.791166.521170.35
2017-09-1913:001166.161167.301165.871166.89
2017-09-1912:301165.831167.471165.661166.15
2017-09-1912:00
2017-09-1911:301165.001165.001164.611164.61
2017-09-1911:001165.761165.991164.511165.02
2017-09-1910:301164.471167.121164.471165.74
2017-09-1910:001164.851165.101163.451164.74
2017-09-1909:301164.911164.991163.411164.73
2017-09-1909:001166.811166.811160.141165.51
2017-09-1515:001158.451158.471158.451158.47
2017-09-1514:301159.381160.241157.361159.00
2017-09-1514:001158.921160.071158.341159.15
2017-09-1513:301159.401160.241158.551158.55
2017-09-1513:001158.321160.471157.891159.40
2017-09-1512:301154.631158.961154.631158.30
2017-09-1512:00
2017-09-1511:301153.681154.331153.681154.33
2017-09-1511:001152.561154.681151.771154.23
2017-09-1510:301152.621154.051151.841152.44
2017-09-1510:001153.011154.531151.581152.40
2017-09-1509:301152.241153.441151.031153.01
2017-09-1509:001140.311152.701139.911152.56
2017-09-1415:001144.061144.061142.931142.93
2017-09-1414:301144.771145.211142.671144.22
2017-09-1414:001145.211145.711143.961144.77
2017-09-1413:301141.151145.601141.151145.25
2017-09-1413:001144.281145.231140.561140.90
2017-09-1412:301146.561146.561143.501144.22
2017-09-1412:00
2017-09-1411:301147.341147.851147.341147.85
2017-09-1411:001150.351150.351146.691147.41
2017-09-1410:301148.651150.981148.111150.36
2017-09-1410:001148.291149.781147.691148.65
2017-09-1409:301146.781148.441145.771147.90
2017-09-1409:001147.131150.031146.741147.04
2017-09-1315:001149.091149.091148.691148.69
2017-09-1314:301149.821150.321148.961149.55
2017-09-1314:001150.301150.641149.351150.35
2017-09-1313:301150.181150.861149.701150.24
2017-09-1313:001149.781151.711149.561150.07
2017-09-1312:301152.061153.101149.751149.75
2017-09-1312:00
2017-09-1311:301152.161152.701152.161152.70
2017-09-1311:001150.801152.441150.021152.18
2017-09-1310:301150.061151.381149.811150.83
2017-09-1310:001150.521150.541148.561150.15
2017-09-1309:301150.411153.241149.641150.59
2017-09-1309:001145.051152.411142.111151.03

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