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 
2017-02-2215:001140.571141.221140.571141.22
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
2017-02-1615:001137.681137.901137.681137.90
2017-02-1614:301135.021138.361132.931138.19
2017-02-1614:001135.601136.921134.981134.98
2017-02-1613:301133.951135.721133.211135.60
2017-02-1613:001134.671134.741133.331133.98
2017-02-1612:301131.381135.151131.381134.72
2017-02-1612:00
2017-02-1611:301131.331131.331130.841130.84
2017-02-1611:001129.531133.141129.531131.26
2017-02-1610:301135.641136.871126.911129.52
2017-02-1610:001136.461137.081135.531135.71
2017-02-1609:301132.181138.321132.181136.46
2017-02-1609:001138.081139.331132.041132.37
2017-02-1515:001139.321139.321139.221139.22
2017-02-1514:301139.991140.201138.961139.77
2017-02-1514:001139.541140.021137.151140.00
2017-02-1513:301139.331139.941138.931139.25
2017-02-1513:001138.841139.751138.551139.39
2017-02-1512:301141.181141.411138.871138.87
2017-02-1512:00
2017-02-1511:301141.561141.561141.551141.55
2017-02-1511:001140.991142.861140.091141.83
2017-02-1510:301140.021141.981139.541140.99
2017-02-1510:001138.231139.931136.631139.93
2017-02-1509:301138.701139.211136.481138.24
2017-02-1509:001138.831141.401137.421139.12
2017-02-1415:001128.211128.211128.071128.07
2017-02-1414:301134.491134.491127.061127.80
2017-02-1414:001133.021134.661131.441134.11
2017-02-1413:301134.061135.281132.641132.96
2017-02-1413:001133.721134.001131.821134.00
2017-02-1412:301140.041140.041133.891133.89
2017-02-1412:00
2017-02-1411:301139.171139.681139.171139.68
2017-02-1411:001139.271140.601138.461139.60
2017-02-1410:301137.511139.961137.511139.51
2017-02-1410:001138.071138.941135.591138.01
2017-02-1409:301139.541141.121136.771138.10
2017-02-1409:001141.381146.581139.541139.54
2017-02-1315:001138.301138.431138.301138.43
2017-02-1314:301139.011139.191136.551138.29
2017-02-1314:001137.511139.571136.441139.30
2017-02-1313:301140.571140.591136.781137.42
2017-02-1313:001139.551140.341138.071140.09
2017-02-1312:301142.601142.801138.561139.58
2017-02-1312:00
2017-02-1311:301142.831142.831142.761142.76
2017-02-1311:001142.651143.981141.801142.68
2017-02-1310:301140.441143.911140.441142.23
2017-02-1310:001138.831142.001138.711140.14
2017-02-1309:301141.101141.551138.031138.94
2017-02-1309:001139.121143.061135.781140.83
2017-02-1015:001128.631129.321128.631129.32
2017-02-1014:301127.241129.261127.011128.98
2017-02-1014:001125.781127.411125.001127.17
2017-02-1013:301126.261126.551124.581125.82
2017-02-1013:001126.841128.121125.661126.09
2017-02-1012:301124.561127.111123.691127.11
2017-02-1012:00
2017-02-1011:301124.471125.161124.471125.16
2017-02-1011:001125.441125.841124.021124.26
2017-02-1010:301125.201126.741124.251125.54
2017-02-1010:001122.911126.671122.261125.11
2017-02-1009:301120.301123.061120.051122.91
2017-02-1009:001112.761120.601110.201119.89
2017-02-0915:001096.431096.841096.431096.84
2017-02-0914:301097.931098.741095.491096.18
2017-02-0914:001097.161098.331096.711097.58
2017-02-0913:301098.801098.801096.101097.68
2017-02-0913:001095.601098.961095.601098.91
2017-02-0912:301098.061099.391094.831095.85
2017-02-0912:00
2017-02-0911:301100.211100.211099.871099.87
2017-02-0911:001100.771102.391099.151100.19
2017-02-0910:301099.721101.781097.661100.88
2017-02-0910:001097.601099.721097.231099.72
2017-02-0909:301100.891102.581097.351097.56
2017-02-0909:001103.071103.501099.641100.84
2017-02-0815:001113.431113.521113.431113.52
2017-02-0814:301110.451113.531109.811112.65
2017-02-0814:001109.381110.911109.221110.11
2017-02-0813:301109.281110.631109.081109.72
2017-02-0813:001108.461109.671108.131109.28
2017-02-0812:301108.861109.751107.721108.63
2017-02-0812:00
2017-02-0811:301108.441108.441107.881107.88
2017-02-0811:001112.021112.021108.641108.95
2017-02-0810:301109.181111.641108.811111.54
2017-02-0810:001110.021112.781108.621109.15
2017-02-0809:301107.461111.391107.461110.50
2017-02-0809:001092.321109.881092.321107.48
2017-02-0715:001086.321086.331086.321086.33
2017-02-0714:301089.031089.211086.121086.91
2017-02-0714:001090.561091.211087.681089.04
2017-02-0713:301087.671091.581087.671090.56
2017-02-0713:001087.821088.811087.131087.62
2017-02-0712:301084.891089.311084.891087.81
2017-02-0712:00
2017-02-0711:301085.721085.751085.721085.75
2017-02-0711:001085.961086.621084.181085.44
2017-02-0710:301084.061087.311082.541086.12
2017-02-0710:001081.971085.581081.971084.12
2017-02-0709:301082.121083.371080.291081.86
2017-02-0709:001081.821085.061080.351082.31
2017-02-0615:001087.251087.881087.251087.88
2017-02-0614:301088.291088.611086.051087.54
2017-02-0614:001086.521088.851085.981088.31
2017-02-0613:301086.151086.911085.641086.61
2017-02-0613:001086.161087.271084.381086.37
2017-02-0612:301088.341088.661083.811086.42
2017-02-0612:00
2017-02-0611:301089.201089.471089.201089.47
2017-02-0611:001089.621090.401086.951089.51
2017-02-0610:301087.371089.701087.061089.70
2017-02-0610:001084.441087.941083.591087.68
2017-02-0609:301089.421090.081084.501084.50
2017-02-0609:001091.471093.411088.691089.71
2017-02-0315:001077.791077.981077.791077.98
2017-02-0314:301080.781080.781077.101078.06
2017-02-0314:001077.581081.111077.401081.09
2017-02-0313:301080.551080.911077.201077.63
2017-02-0313:001082.011083.071080.671080.87
2017-02-0312:301077.951086.451077.771081.79
2017-02-0312:00
2017-02-0311:301076.951076.951076.391076.39
2017-02-0311:001084.761084.761075.781077.19
2017-02-0310:301083.811086.231081.161085.03
2017-02-0310:001087.391088.051082.591083.92
2017-02-0309:301089.091089.091086.131087.74
2017-02-0309:001088.321091.921087.011089.08
2017-02-0215:001081.661081.661081.651081.65
2017-02-0214:301086.881086.921079.511080.67
2017-02-0214:001085.991086.831084.731086.80
2017-02-0213:301084.171086.641082.721085.91
2017-02-0213:001088.461089.551083.421084.33
2017-02-0212:301089.771091.341087.511088.93
2017-02-0212:00
2017-02-0211:301093.021093.191093.021093.19
2017-02-0211:001090.611093.901089.531093.50
2017-02-0210:301092.241094.281089.541090.56
2017-02-0210:001091.791094.271090.301092.29
2017-02-0209:301088.901093.191088.901091.71
2017-02-0209:001098.461098.921088.851089.11
2017-02-0115:001093.981094.301093.981094.30
2017-02-0114:301094.101094.941092.681094.94
2017-02-0114:001093.991094.431093.111094.10
2017-02-0113:301094.701095.401093.781093.96
2017-02-0113:001093.471095.441092.681094.74
2017-02-0112:301092.781094.331090.631093.37
2017-02-0112:00
2017-02-0111:301091.651091.651091.371091.37
2017-02-0111:001091.381092.001090.291091.48
2017-02-0110:301089.811091.421087.171091.31
2017-02-0110:001091.431094.021089.411090.08
2017-02-0109:301088.261091.741086.891091.42
2017-02-0109:001084.271089.581083.741088.48
2017-01-3115:001088.191088.191088.041088.04
2017-01-3114:301089.011090.421087.761088.48
2017-01-3114:001093.791093.841089.291089.29
2017-01-3113:301090.911094.421090.701093.85
2017-01-3113:001089.971091.261089.571090.79
2017-01-3112:301088.721090.131087.461089.96
2017-01-3112:00
2017-01-3111:301090.711090.711090.581090.58
2017-01-3111:001092.321093.371090.411090.67
2017-01-3110:301093.881094.661092.011092.36
2017-01-3110:001095.101097.091093.851093.85
2017-01-3109:301093.991096.411093.391094.70
2017-01-3109:001094.361095.591090.801094.11
2017-01-3015:001103.411103.411103.041103.04
2017-01-3014:301101.991103.491101.171103.49
2017-01-3014:001101.501102.511100.691101.81
2017-01-3013:301099.981101.501099.921101.50
2017-01-3013:001098.691101.271097.961099.96
2017-01-3012:301097.371099.091096.551099.00
2017-01-3012:00
2017-01-3011:301098.081098.501098.081098.50
2017-01-3011:001096.881098.951096.751098.35
2017-01-3010:301096.071097.831094.881096.87
2017-01-3010:001096.311097.671094.681096.08
2017-01-3009:301098.461099.081095.641096.34
2017-01-3009:001100.671101.791097.421098.35
2017-01-2715:001106.461107.401106.461107.40
2017-01-2714:301106.851107.891105.341105.34
2017-01-2714:001108.581108.581105.131106.80
2017-01-2713:301108.521109.041107.931108.46
2017-01-2713:001108.161108.731107.021108.52
2017-01-2712:301108.161108.811107.251108.11
2017-01-2712:00
2017-01-2711:301108.961109.011108.961109.01
2017-01-2711:001107.551108.961106.391108.96
2017-01-2710:301106.401107.551104.411107.33
2017-01-2710:001106.261108.571105.471106.86
2017-01-2709:301103.601106.311103.531105.91
2017-01-2709:001105.091106.791100.911104.31
2017-01-2615:001103.441104.151103.441104.15
2017-01-2614:301105.251105.671102.611103.77
2017-01-2614:001103.921105.021102.741104.75
2017-01-2613:301102.981104.741102.321103.92
2017-01-2613:001100.941103.431100.911103.29
2017-01-2612:301096.281101.321095.641101.32
2017-01-2612:00
2017-01-2611:301095.551095.551095.331095.33
2017-01-2611:001093.341097.781093.341095.52
2017-01-2610:301092.131094.551091.621093.49
2017-01-2610:001096.311096.741092.051092.05
2017-01-2609:301097.991100.451095.831096.58
2017-01-2609:001095.111098.371093.811098.13
2017-01-2515:001081.891082.161081.891082.16
2017-01-2514:301080.881081.591079.481081.06
2017-01-2514:001080.231080.891078.071080.89
2017-01-2513:301079.151080.801078.911080.27
2017-01-2513:001081.191081.191078.101078.83
2017-01-2512:301078.621081.931077.971081.23
2017-01-2512:00
2017-01-2511:301077.021077.021076.681076.68
2017-01-2511:001081.601082.021076.661076.93
2017-01-2510:301079.881082.201079.461081.86
2017-01-2510:001082.621082.621079.571079.63
2017-01-2509:301084.031084.401081.191082.40
2017-01-2509:001078.221085.081077.271084.33
2017-01-2415:001061.311061.311060.991060.99
2017-01-2414:301059.321063.401059.061061.83
2017-01-2414:001062.981062.981058.891059.73
2017-01-2413:301064.081064.281061.781062.46
2017-01-2413:001062.891064.311062.021064.11
2017-01-2412:301063.611065.901063.021063.15
2017-01-2412:00
2017-01-2411:301067.691068.401067.691068.40
2017-01-2411:001067.401068.361065.341067.37
2017-01-2410:301069.121070.951066.291067.37
2017-01-2410:001064.421069.141064.141068.92
2017-01-2409:301064.801065.951063.411064.49
2017-01-2409:001063.291065.701059.981064.65
2017-01-2315:001069.561069.561069.251069.25
2017-01-2314:301076.701076.801070.161070.57
2017-01-2314:001075.831076.711074.991076.38
2017-01-2313:301071.121075.651070.861075.65
2017-01-2313:001073.431073.451070.441071.27
2017-01-2312:301071.631073.791071.631073.73
2017-01-2312:00
2017-01-2311:301072.701072.701072.441072.44
2017-01-2311:001071.241072.851069.141071.99
2017-01-2310:301072.691074.161071.381071.38
2017-01-2310:001070.191073.231069.881072.69
2017-01-2309:301069.081070.641065.761070.34
2017-01-2309:001069.171069.851065.121069.40
2017-01-2015:001082.491082.491081.741081.74
2017-01-2014:301082.891084.071082.221082.93
2017-01-2014:001082.041085.191081.801082.89
2017-01-2013:301081.671082.541081.321082.04
2017-01-2013:001078.421082.201078.421082.05
2017-01-2012:301077.501079.621076.671078.42
2017-01-2012:00
2017-01-2011:301078.111078.691078.111078.69
2017-01-2011:001077.131078.631075.981078.36
2017-01-2010:301074.981077.571074.341077.15
2017-01-2010:001077.051077.201073.561075.02
2017-01-2009:301082.671083.081076.771077.31
2017-01-2009:001080.321085.091079.361080.40
2017-01-1915:001074.841074.891074.841074.89
2017-01-1914:301074.831075.641074.031075.15
2017-01-1914:001073.241074.841072.721074.63
2017-01-1913:301071.121073.741070.971072.84
2017-01-1913:001070.631071.121069.191071.12
2017-01-1912:301071.641071.641066.271071.02
2017-01-1912:00
2017-01-1911:301072.521073.311072.521073.31
2017-01-1911:001073.641074.211071.041072.94
2017-01-1910:301072.941074.191071.781073.64
2017-01-1910:001072.421073.391069.871072.92
2017-01-1909:301069.551075.711069.221072.44
2017-01-1909:001069.791073.971068.901069.51

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