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 
2017-04-2515:001110.981111.041110.981111.04
2017-04-2514:301109.391113.081109.121110.93
2017-04-2514:001106.211110.101106.211109.04
2017-04-2513:301109.261109.601105.421106.46
2017-04-2513:001108.841110.141108.321109.46
2017-04-2512:301109.881111.161107.871108.51
2017-04-2512:00
2017-04-2511:301109.521109.521109.251109.25
2017-04-2511:001103.711109.521103.711109.52
2017-04-2510:301100.641104.021100.641103.68
2017-04-2510:001099.591101.041098.941100.76
2017-04-2509:301098.301099.731095.981099.59
2017-04-2509:001093.701098.951090.991098.24
2017-04-2415:001091.041091.041090.901090.90
2017-04-2414:301090.591092.441090.591091.04
2017-04-2414:001089.551091.901089.321090.39
2017-04-2413:301088.841090.171088.231089.80
2017-04-2413:001088.991089.561088.031088.58
2017-04-2412:301090.281090.371088.391089.04
2017-04-2412:00
2017-04-2411:301089.971090.461089.971090.46
2017-04-2411:001091.111092.101089.881090.11
2017-04-2410:301093.371093.371090.861091.09
2017-04-2410:001095.371095.511092.931093.44
2017-04-2409:301096.461096.461091.821095.02
2017-04-2409:001101.641102.021093.551096.01
2017-04-2115:001083.591083.591083.461083.46
2017-04-2114:301084.231085.291083.341085.29
2017-04-2114:001080.141083.991079.181083.99
2017-04-2113:301081.601081.601078.531080.14
2017-04-2113:001082.351082.721080.451081.02
2017-04-2112:301080.451082.561077.821082.34
2017-04-2112:00
2017-04-2111:301082.591082.591082.251082.25
2017-04-2111:001080.351082.761079.991082.71
2017-04-2110:301081.751082.181080.031080.24
2017-04-2110:001083.781084.721080.121081.74
2017-04-2109:301081.321086.571080.701084.54
2017-04-2109:001069.721083.621067.891081.17
2017-04-2015:001055.551055.551055.031055.03
2017-04-2014:301058.291059.171055.021055.77
2017-04-2014:001059.311060.041058.011058.29
2017-04-2013:301060.381061.541059.321059.32
2017-04-2013:001061.071061.221059.081060.75
2017-04-2012:301059.351061.201058.611061.06
2017-04-2012:00
2017-04-2011:301059.101059.101058.771058.77
2017-04-2011:001063.221063.351058.581059.24
2017-04-2010:301059.551063.861059.411063.23
2017-04-2010:001058.801061.061058.661059.55
2017-04-2009:301060.361060.731056.751058.78
2017-04-2009:001056.001060.631053.991060.32
2017-04-1915:001056.821056.821056.381056.38
2017-04-1914:301058.881058.891055.791055.85
2017-04-1914:001058.771059.521057.201058.90
2017-04-1913:301058.481059.151057.211058.77
2017-04-1913:001055.401059.491055.181058.54
2017-04-1912:301052.681055.421052.681055.31
2017-04-1912:00
2017-04-1911:301052.411052.411052.101052.10
2017-04-1911:001051.341052.701049.941052.44
2017-04-1910:301050.231051.361048.281051.08
2017-04-1910:001053.241054.091049.341050.22
2017-04-1909:301047.761054.621047.761053.32
2017-04-1909:001048.561050.741046.921047.77
2017-04-1815:001056.971057.431056.971057.43
2017-04-1814:301058.341058.981056.361057.13
2017-04-1814:001057.111058.321056.901058.26
2017-04-1813:301057.021057.251055.021057.04
2017-04-1813:001052.981057.551052.301057.02
2017-04-1812:301058.501058.791052.951052.97
2017-04-1812:00
2017-04-1811:301057.481057.481057.371057.37
2017-04-1811:001059.411060.491057.371057.97
2017-04-1810:301061.651061.981058.391059.41
2017-04-1810:001060.571061.971060.411061.65
2017-04-1809:301064.991064.991060.651060.65
2017-04-1809:001059.401067.231059.401065.13
2017-04-1715:001048.491048.721048.491048.72
2017-04-1714:301047.531048.911046.021048.91
2017-04-1714:001043.881047.571043.881047.57
2017-04-1713:301047.191047.831043.461043.72
2017-04-1713:001043.531047.231043.281047.23
2017-04-1712:301042.111044.911040.191043.54
2017-04-1712:00
2017-04-1711:301040.521040.701040.521040.70
2017-04-1711:001036.611040.851036.601040.29
2017-04-1710:301039.641039.801036.481036.61
2017-04-1710:001041.851042.341039.621039.64
2017-04-1709:301045.151045.151041.301042.22
2017-04-1709:001043.101046.731041.931044.76
2017-04-1415:001050.011050.611050.011050.61
2017-04-1414:301049.671050.671048.171049.31
2017-04-1414:001053.431053.781049.421049.52
2017-04-1413:301054.581054.581052.771053.43
2017-04-1413:001054.151055.121053.631054.54
2017-04-1412:301053.971056.691053.331054.15
2017-04-1412:00
2017-04-1411:301054.281054.281053.911053.91
2017-04-1411:001055.811055.811053.661054.39
2017-04-1410:301055.231057.361054.881055.88
2017-04-1410:001053.451056.651053.141055.23
2017-04-1409:301047.801053.491046.991053.11
2017-04-1409:001056.401057.561047.371047.99
2017-04-1315:001059.231059.291059.231059.29
2017-04-1314:301056.731060.791056.471059.42
2017-04-1314:001053.011058.491053.011056.93
2017-04-1313:301053.191054.241052.471053.10
2017-04-1313:001052.291053.411051.701053.06
2017-04-1312:301051.481052.431050.341052.24
2017-04-1312:00
2017-04-1311:301049.841049.841049.401049.40
2017-04-1311:001049.381052.031049.251049.47
2017-04-1310:301048.501051.971048.101049.38
2017-04-1310:001049.011049.291045.951048.41
2017-04-1309:301053.541054.671049.221049.32
2017-04-1309:001056.341057.891051.501054.04
2017-04-1215:001067.361068.131067.361068.13
2017-04-1214:301064.611067.391064.211065.88
2017-04-1214:001065.781065.781063.271064.67
2017-04-1213:301064.851067.121064.401065.79
2017-04-1213:001066.291066.371063.821065.17
2017-04-1212:301067.301068.631066.431066.46
2017-04-1212:00
2017-04-1211:301067.541067.771067.541067.77
2017-04-1211:001068.581069.141067.441067.56
2017-04-1210:301067.641071.211066.091068.81
2017-04-1210:001069.491070.711065.621067.32
2017-04-1209:301074.871076.261069.341069.85
2017-04-1209:001078.161078.371072.881074.87
2017-04-1115:001085.881086.091085.881086.09
2017-04-1114:301085.271085.641082.831085.64
2017-04-1114:001083.461085.411083.211084.76
2017-04-1113:301083.621084.111082.941083.39
2017-04-1113:001082.871083.511081.331083.35
2017-04-1112:301079.851082.961079.621082.87
2017-04-1112:00
2017-04-1111:301080.701080.961080.701080.96
2017-04-1111:001082.081082.201079.311080.63
2017-04-1110:301082.741083.521081.941082.21
2017-04-1110:001087.341087.691082.721082.74
2017-04-1109:301083.651088.761083.651087.53
2017-04-1109:001084.451084.811078.431083.68
2017-04-1015:001090.791091.151090.791091.15
2017-04-1014:301090.001092.831089.451091.07
2017-04-1014:001088.301090.571087.531089.74
2017-04-1013:301088.801089.371087.771088.30
2017-04-1013:001088.321089.071087.241088.80
2017-04-1012:301088.381089.091086.351088.32
2017-04-1012:00
2017-04-1011:301087.681088.021087.681088.02
2017-04-1011:001088.811088.891086.631087.64
2017-04-1010:301090.801090.801086.031088.84
2017-04-1010:001088.771091.681088.731090.58
2017-04-1009:301088.461089.451083.431088.56
2017-04-1009:001088.821091.171084.341088.32
2017-04-0715:001081.261081.261080.621080.62
2017-04-0714:301086.471088.131078.731080.99
2017-04-0714:001082.211087.131080.801086.42
2017-04-0713:301080.391084.471080.361082.30
2017-04-0713:001080.921084.441080.791080.79
2017-04-0712:301077.341081.451075.441080.81
2017-04-0712:00
2017-04-0711:301075.811075.991075.811075.99
2017-04-0711:001077.361077.361071.121075.92
2017-04-0710:301080.741084.531075.921076.52
2017-04-0710:001087.701089.791077.611081.69
2017-04-0709:301085.941089.971085.871087.70
2017-04-0709:001080.861087.061080.861085.91
2017-04-0615:001073.771074.381073.771074.38
2017-04-0614:301076.251076.991072.041074.08
2017-04-0614:001076.581076.801074.501076.19
2017-04-0613:301072.051076.581072.051076.58
2017-04-0613:001073.841074.301071.481072.14
2017-04-0612:301075.781076.941073.081074.23
2017-04-0612:00
2017-04-0611:301075.661075.661075.411075.41
2017-04-0611:001081.951081.951075.311075.31
2017-04-0610:301081.351083.691080.241082.31
2017-04-0610:001085.001085.941081.031081.28
2017-04-0609:301080.621087.231079.461085.19
2017-04-0609:001088.561092.061079.801080.50
2017-04-0515:001096.231096.531096.231096.53
2017-04-0514:301096.631098.151095.191097.16
2017-04-0514:001095.311096.941093.291096.63
2017-04-0513:301092.241095.771091.961095.49
2017-04-0513:001091.521092.341089.351092.24
2017-04-0512:301093.491093.491090.121091.52
2017-04-0512:00
2017-04-0511:301096.201096.201096.111096.11
2017-04-0511:001095.531096.191094.641096.14
2017-04-0510:301098.661098.961094.831095.53
2017-04-0510:001095.041099.191092.881098.70
2017-04-0509:301098.531098.531094.121094.79
2017-04-0509:001100.931104.541096.201098.36
2017-04-0415:001100.601100.601100.341100.34
2017-04-0414:301097.991101.521096.501100.50
2017-04-0414:001096.701100.061096.631097.98
2017-04-0413:301098.251098.571091.921096.54
2017-04-0413:001099.401100.111095.251097.94
2017-04-0412:301103.881104.261098.451099.48
2017-04-0412:00
2017-04-0411:301106.031106.241106.031106.24
2017-04-0411:001109.321110.501105.681105.87
2017-04-0410:301108.221109.361106.451109.30
2017-04-0410:001111.681111.681107.841108.53
2017-04-0409:301107.151111.951106.771111.58
2017-04-0409:001111.771111.771101.811107.06
2017-04-0315:001117.391117.391116.941116.94
2017-04-0314:301122.791122.961117.761117.76
2017-04-0314:001113.131123.411113.131123.05
2017-04-0313:301113.571114.121112.411113.13
2017-04-0313:001113.061113.901112.301113.64
2017-04-0312:301118.951119.161113.071113.33
2017-04-0312:00
2017-04-0311:301118.701118.701118.341118.34
2017-04-0311:001117.151119.051116.891118.35
2017-04-0310:301114.021117.741112.471117.06
2017-04-0310:001114.281115.541112.961114.07
2017-04-0309:301113.831115.131112.931114.41
2017-04-0309:001119.711119.711112.571113.80
2017-03-3115:001116.611116.611114.871114.87
2017-03-3114:301124.771124.771117.711117.93
2017-03-3114:001126.131126.191122.411124.78
2017-03-3113:301132.291132.291126.131126.13
2017-03-3113:001133.841134.231131.771132.24
2017-03-3112:301134.171134.661132.731133.91
2017-03-3112:00
2017-03-3111:301134.541134.541134.431134.43
2017-03-3111:001132.281136.091131.971134.30
2017-03-3110:301134.281135.131131.801132.22
2017-03-3110:001134.321135.161133.721134.21
2017-03-3109:301132.571135.001131.981134.28
2017-03-3109:001135.281135.781131.541132.40
2017-03-3015:001123.551124.071123.551124.07
2017-03-3014:301123.451125.011122.671123.78
2017-03-3014:001127.881127.881122.421123.36
2017-03-3013:301129.881130.861127.751127.91
2017-03-3013:001133.411133.491129.411129.93
2017-03-3012:301132.031134.621132.031133.29
2017-03-3012:00
2017-03-3011:301134.031134.261134.031134.26
2017-03-3011:001133.101134.811131.861134.19
2017-03-3010:301134.241134.961132.041133.16
2017-03-3010:001134.011135.521133.431134.22
2017-03-3009:301132.701134.421130.891133.63
2017-03-3009:001135.341136.181132.351132.70
2017-03-2915:001136.871137.281136.871137.28
2017-03-2914:301137.891138.241135.601136.19
2017-03-2914:001137.091139.101136.911137.96
2017-03-2913:301138.081138.331136.611137.22
2017-03-2913:001135.721138.511135.651138.35
2017-03-2912:301135.431137.201135.111135.73
2017-03-2912:00
2017-03-2911:301135.611135.611135.421135.42
2017-03-2911:001138.481138.931134.361135.62
2017-03-2910:301135.641138.211135.471138.18
2017-03-2910:001139.151140.211135.571135.83
2017-03-2909:301143.481143.731137.611139.06
2017-03-2909:001140.441144.951139.051143.48
2017-03-2815:001137.011137.101137.011137.10
2017-03-2814:301133.301136.991133.301136.46
2017-03-2814:001134.671134.671132.921133.30
2017-03-2813:301135.221135.221133.831134.60
2017-03-2813:001135.531136.181134.631135.29
2017-03-2812:301135.641136.281134.621135.50
2017-03-2812:00
2017-03-2811:301137.211137.211136.751136.75
2017-03-2811:001134.441137.821134.441137.50
2017-03-2810:301135.181137.341134.351134.44
2017-03-2810:001136.641136.661133.481135.13
2017-03-2809:301133.601137.691133.391136.67
2017-03-2809:001130.551133.871130.551133.65
2017-03-2715:001116.691116.981116.691116.98
2017-03-2714:301117.341117.421115.221116.48
2017-03-2714:001117.731117.791115.351117.32
2017-03-2713:301116.841118.511116.841117.67
2017-03-2713:001117.871118.511116.431117.03
2017-03-2712:301117.851118.531116.761117.86
2017-03-2712:00
2017-03-2711:301117.141117.141116.771116.77
2017-03-2711:001116.531118.541115.551117.30
2017-03-2710:301115.351117.541115.351116.48
2017-03-2710:001117.761117.801113.071115.47
2017-03-2709:301121.461121.461117.931117.93
2017-03-2709:001119.181122.261118.791121.77
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

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