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 
2017-08-2315:001113.271113.271112.601112.60
2017-08-2314:301114.081114.201111.501112.11
2017-08-2314:001114.201114.441113.541114.08
2017-08-2313:301114.351115.551114.201114.47
2017-08-2313:001113.301115.101113.301114.35
2017-08-2312:301114.521114.521110.641113.30
2017-08-2312:00
2017-08-2311:301115.341115.341115.031115.03
2017-08-2311:001114.531115.331113.021115.18
2017-08-2310:301116.661116.661114.101114.84
2017-08-2310:001114.981117.131114.981116.62
2017-08-2309:301112.691115.711112.691114.98
2017-08-2309:001120.301124.211112.281113.07
2017-08-2215:001108.811108.811108.301108.30
2017-08-2214:301108.301110.151108.301109.20
2017-08-2214:001108.571109.211107.191108.39
2017-08-2213:301109.751109.751107.261108.44
2017-08-2213:001110.401110.401108.681109.78
2017-08-2212:301109.681111.111109.271110.38
2017-08-2212:00
2017-08-2211:301110.181110.181109.841109.84
2017-08-2211:001109.241110.241109.031110.24
2017-08-2210:301110.281110.941108.371109.20
2017-08-2210:001107.951111.711107.661110.38
2017-08-2209:301104.751107.801104.751107.78
2017-08-2209:001107.061110.261104.761104.76
2017-08-2115:001106.961106.961105.771105.77
2017-08-2114:301107.111107.411106.371106.93
2017-08-2114:001106.411107.401105.341107.11
2017-08-2113:301105.381106.871105.141106.45
2017-08-2113:001108.661108.741105.321105.32
2017-08-2112:301104.081108.911104.051108.59
2017-08-2112:00
2017-08-2111:301102.151103.001102.151103.00
2017-08-2111:001102.821103.641101.491102.02
2017-08-2110:301105.461106.081102.771102.87
2017-08-2110:001107.631108.181105.011105.46
2017-08-2109:301108.181109.231106.201107.61
2017-08-2109:001107.571109.241106.061108.13
2017-08-1815:001106.361106.361106.101106.10
2017-08-1814:301106.471107.251105.331106.02
2017-08-1814:001103.591106.461103.501106.46
2017-08-1813:301103.631104.161102.281104.13
2017-08-1813:001105.851106.361103.591103.59
2017-08-1812:301106.971106.971104.421105.86
2017-08-1812:00
2017-08-1811:301106.631107.351106.631107.35
2017-08-1811:001106.911108.471105.901106.62
2017-08-1810:301108.391108.391106.411106.88
2017-08-1810:001107.941109.761107.511108.56
2017-08-1809:301107.301109.331106.181107.97
2017-08-1809:001103.751107.281101.331107.26
2017-08-1715:001123.741123.741123.201123.20
2017-08-1714:301126.461126.671123.861123.86
2017-08-1714:001127.241127.791125.631126.04
2017-08-1713:301126.951128.611126.781127.23
2017-08-1713:001124.991126.921124.701126.86
2017-08-1712:301127.101127.401124.351125.03
2017-08-1712:00
2017-08-1711:301126.721126.721126.151126.15
2017-08-1711:001125.011127.681124.671126.64
2017-08-1710:301124.151126.011123.681124.91
2017-08-1710:001124.781124.931123.511123.86
2017-08-1709:301124.611126.151123.741125.04
2017-08-1709:001125.091125.091120.991124.59
2017-08-1615:001127.991127.991127.071127.07
2017-08-1614:301127.881129.041127.711128.32
2017-08-1614:001130.561131.421128.131128.15
2017-08-1613:301129.011130.811129.001130.33
2017-08-1613:001129.451130.261128.811128.98
2017-08-1612:301129.681130.651129.391129.39
2017-08-1612:00
2017-08-1611:301128.511129.061128.511129.06
2017-08-1611:001127.761129.151127.441128.39
2017-08-1610:301125.571128.101125.561127.35
2017-08-1610:001123.481127.111123.481125.58
2017-08-1609:301126.501126.581121.781123.40
2017-08-1609:001123.901128.151122.601126.66
2017-08-1515:001127.541127.541126.831126.83
2017-08-1514:301130.631132.061126.451127.41
2017-08-1514:001129.041130.791128.681130.58
2017-08-1513:301128.581128.981127.401128.98
2017-08-1513:001128.421129.211126.871128.59
2017-08-1512:301131.621131.711128.081128.08
2017-08-1512:00
2017-08-1511:301130.871130.971130.871130.97
2017-08-1511:001132.611133.551130.481130.96
2017-08-1510:301132.241136.341131.891132.61
2017-08-1510:001131.241133.151130.101132.19
2017-08-1509:301131.191134.771130.811131.23
2017-08-1509:001126.401131.721123.381131.13
2017-08-1415:001118.681118.681118.511118.51
2017-08-1414:301120.631121.251117.661118.95
2017-08-1414:001120.951121.531119.101120.65
2017-08-1413:301125.101125.661120.841121.00
2017-08-1413:001125.811126.111123.911125.11
2017-08-1412:301122.901126.181122.511125.81
2017-08-1412:00
2017-08-1411:301122.301122.871122.301122.87
2017-08-1411:001120.161122.311118.601122.31
2017-08-1410:301123.351123.791119.881120.18
2017-08-1410:001121.641124.281121.381123.14
2017-08-1409:301123.281123.281118.521121.71
2017-08-1409:001122.381125.801118.501123.28
2017-08-1015:001140.541140.651140.541140.65
2017-08-1014:301139.801140.691138.231140.21
2017-08-1014:001137.211140.121137.211140.12
2017-08-1013:301137.621137.621135.941136.95
2017-08-1013:001138.571139.141136.161137.62
2017-08-1012:301137.251138.841134.761138.64
2017-08-1012:00
2017-08-1011:301138.751139.061138.751139.06
2017-08-1011:001141.481141.481137.931138.43
2017-08-1010:301144.351144.591140.651141.54
2017-08-1010:001143.401145.301142.171144.35
2017-08-1009:301145.631146.341142.151143.63
2017-08-1009:001134.971146.201134.401145.46
2017-08-0915:001133.831133.831133.461133.46
2017-08-0914:301132.301134.571131.001133.94
2017-08-0914:001133.191133.191130.641132.39
2017-08-0913:301130.511133.141130.471133.05
2017-08-0913:001128.351130.561128.281130.56
2017-08-0912:301130.331130.951125.871128.32
2017-08-0912:00
2017-08-0911:301129.841129.841129.521129.52
2017-08-0911:001129.471129.771127.751129.70
2017-08-0910:301129.091130.461128.041129.62
2017-08-0910:001127.401130.031125.981129.34
2017-08-0909:301136.951136.951127.381127.42
2017-08-0909:001146.271146.551136.501136.55
2017-08-0815:001147.121147.121146.971146.97
2017-08-0814:301148.021148.481146.231147.22
2017-08-0814:001147.481148.171146.951147.22
2017-08-0813:301147.131148.351146.731147.46
2017-08-0813:001146.181148.731145.931147.30
2017-08-0812:301147.541147.911145.451146.18
2017-08-0812:00
2017-08-0811:301147.331147.411147.331147.41
2017-08-0811:001147.501148.501146.801147.01
2017-08-0810:301149.061149.571145.861147.52
2017-08-0810:001150.991151.351149.161149.16
2017-08-0809:301152.031153.101150.751150.84
2017-08-0809:001152.631156.771151.411151.78
2017-08-0715:001153.811153.811153.541153.54
2017-08-0714:301152.631154.541152.111154.15
2017-08-0714:001154.541154.581152.521152.98
2017-08-0713:301153.481154.551153.451154.18
2017-08-0713:001154.881155.311153.451153.45
2017-08-0712:301154.271156.051154.111154.59
2017-08-0712:00
2017-08-0711:301153.861154.421153.861154.42
2017-08-0711:001153.761153.901153.071153.44
2017-08-0710:301154.481154.921153.501153.65
2017-08-0710:001153.431155.311153.261154.36
2017-08-0709:301155.321155.321152.941153.47
2017-08-0709:001158.121158.241155.341155.37
2017-08-0415:001152.221152.221151.711151.71
2017-08-0414:301150.771152.511150.591151.73
2017-08-0414:001152.791153.041150.671150.67
2017-08-0413:301152.591153.511151.731152.80
2017-08-0413:001151.941152.731151.031152.59
2017-08-0412:301151.251153.561150.501152.53
2017-08-0412:00
2017-08-0411:301150.341150.391150.341150.39
2017-08-0411:001151.301151.391149.941149.94
2017-08-0410:301150.811151.701150.091151.27
2017-08-0410:001151.801152.821150.371150.87
2017-08-0409:301151.541153.351150.261151.43
2017-08-0409:001155.561155.561149.351151.63
2017-08-0315:001161.211162.221161.211162.22
2017-08-0314:301160.941162.381159.981161.54
2017-08-0314:001162.911163.391160.481160.94
2017-08-0313:301164.681165.451162.391162.88
2017-08-0313:001164.371165.271163.871164.66
2017-08-0312:301163.361166.961163.081164.31
2017-08-0312:00
2017-08-0311:301161.671161.671161.241161.24
2017-08-0311:001161.541162.471159.931161.67
2017-08-0310:301162.101162.621160.491161.91
2017-08-0310:001163.701163.801159.811161.93
2017-08-0309:301163.031164.371161.481163.80
2017-08-0309:001166.361166.361161.331163.22
2017-08-0215:001165.471165.471165.151165.15
2017-08-0214:301165.391167.281165.351165.88
2017-08-0214:001163.181166.691163.181164.84
2017-08-0213:301164.041164.261162.671163.75
2017-08-0213:001164.661165.671163.161164.32
2017-08-0212:301161.511165.691160.391164.76
2017-08-0212:00
2017-08-0211:301160.671160.671159.741159.74
2017-08-0211:001158.861160.591158.381160.28
2017-08-0210:301159.041160.961158.301159.02
2017-08-0210:001155.531159.341155.211159.34
2017-08-0209:301156.001157.461155.241155.78
2017-08-0209:001165.101166.031156.391156.39
2017-08-0115:001163.051163.201163.051163.20
2017-08-0114:301161.801164.251161.801163.07
2017-08-0114:001163.421164.831161.611161.93
2017-08-0113:301163.411164.391162.821163.16
2017-08-0113:001164.841164.841161.751163.36
2017-08-0112:301165.701166.121162.141164.73
2017-08-0112:00
2017-08-0111:301164.681164.681164.351164.35
2017-08-0111:001168.941169.681163.761164.29
2017-08-0110:301170.381170.601167.351168.94
2017-08-0110:001167.521171.391167.321170.29
2017-08-0109:301171.061172.311166.571167.64
2017-08-0109:001169.861173.271162.511171.08
2017-07-3115:001169.391169.391169.271169.27
2017-07-3114:301170.371172.261169.801169.83
2017-07-3114:001171.971172.471169.931170.33
2017-07-3113:301171.861173.141170.221172.06
2017-07-3113:001168.461172.631168.261171.92
2017-07-3112:301167.081168.461166.341168.36
2017-07-3112:00
2017-07-3111:301167.491167.491166.991166.99
2017-07-3111:001166.761167.521165.991167.25
2017-07-3110:301164.881168.111164.881166.62
2017-07-3110:001165.121166.081163.681164.77
2017-07-3109:301168.291168.291164.071164.71
2017-07-3109:001165.911169.391165.091168.24
2017-07-2815:001167.281167.281166.901166.90
2017-07-2814:301165.021167.371163.361167.28
2017-07-2814:001165.751165.811164.341165.08
2017-07-2813:301164.151165.531163.981165.39
2017-07-2813:001168.211168.311163.641164.19
2017-07-2812:301171.861171.861166.331168.15
2017-07-2812:00
2017-07-2811:301171.401171.401170.391170.39
2017-07-2811:001171.881172.161170.381171.64
2017-07-2810:301172.301173.381171.871171.87
2017-07-2810:001174.111174.771172.401172.40
2017-07-2809:301172.721174.841172.141174.19
2017-07-2809:001176.931176.931172.491172.66
2017-07-2715:001175.531175.531174.791174.79
2017-07-2714:301181.201181.231173.451176.10
2017-07-2714:001180.911183.781180.661181.21
2017-07-2713:301174.301181.571174.261180.93
2017-07-2713:001176.121176.431174.061174.31
2017-07-2712:301174.611176.311173.241176.31
2017-07-2712:00
2017-07-2711:301174.711174.711174.471174.47
2017-07-2711:001172.681175.061172.161175.06
2017-07-2710:301174.981175.011172.721172.95
2017-07-2710:001173.331177.111173.211174.95
2017-07-2709:301168.171173.801167.771173.38
2017-07-2709:001171.871172.451167.961168.18
2017-07-2615:001174.711174.711174.281174.28
2017-07-2614:301173.431175.361173.131174.04
2017-07-2614:001174.671174.831173.091173.25
2017-07-2613:301173.241174.621170.321174.62
2017-07-2613:001173.561174.071171.471173.03
2017-07-2612:301173.921174.691172.771173.88
2017-07-2612:00
2017-07-2611:301174.061174.061173.531173.53
2017-07-2611:001175.131175.501173.661174.08
2017-07-2610:301177.691178.061174.851175.01
2017-07-2610:001176.521178.691176.251177.88
2017-07-2609:301177.881178.741176.011176.47
2017-07-2609:001175.791179.611175.701177.88
2017-07-2515:001168.111168.111167.601167.60
2017-07-2514:301167.721170.381166.931168.09
2017-07-2514:001166.521168.201166.131167.43
2017-07-2513:301167.321167.571166.461166.82
2017-07-2513:001167.061168.251166.041167.36
2017-07-2512:301166.041167.981165.531167.00
2017-07-2512:00
2017-07-2511:301164.651165.011164.651165.01
2017-07-2511:001166.731168.161163.781164.45
2017-07-2510:301169.281169.491166.581166.80
2017-07-2510:001168.991169.971168.131169.31
2017-07-2509:301169.591169.841168.051168.96
2017-07-2509:001169.401172.011166.691169.67
2017-07-2415:001170.161170.161169.681169.68
2017-07-2414:301170.131171.581169.471170.53
2017-07-2414:001168.211170.861167.921170.48
2017-07-2413:301166.521168.751166.321168.21
2017-07-2413:001167.171167.891166.211166.43
2017-07-2412:301166.461168.181165.971167.11
2017-07-2412:00
2017-07-2411:301165.341165.421165.341165.42
2017-07-2411:001166.181166.191164.731165.05
2017-07-2410:301164.301166.521163.441166.51
2017-07-2410:001162.541164.721161.891164.04
2017-07-2409:301160.931162.791160.101162.59
2017-07-2409:001165.341167.601158.891160.87
2017-07-2115:001177.541177.541177.051177.05
2017-07-2114:301178.411178.411176.701177.02
2017-07-2114:001178.481179.251178.071178.44
2017-07-2113:301177.241178.891177.241178.48
2017-07-2113:001176.201177.241175.771177.24
2017-07-2112:301177.451177.521175.521175.99
2017-07-2112:00
2017-07-2111:301177.701177.701177.611177.61
2017-07-2111:001177.221178.111176.911177.58
2017-07-2110:301177.951178.471176.881177.22
2017-07-2110:001180.651180.681177.611177.85
2017-07-2109:301180.291181.261179.531180.58
2017-07-2109:001180.341182.781179.381180.39
2017-07-2015:001184.921184.921184.431184.43
2017-07-2014:301185.291185.761184.311184.81
2017-07-2014:001185.151185.421184.691185.24
2017-07-2013:301185.661185.951184.901185.18
2017-07-2013:001185.341185.471183.631185.47
2017-07-2012:301186.661186.821183.431185.34
2017-07-2012:00
2017-07-2011:301184.791185.171184.791185.17
2017-07-2011:001186.911186.911183.351184.57
2017-07-2010:301187.811190.021186.881186.97
2017-07-2010:001186.891187.931185.861187.44
2017-07-2009:301185.531187.281184.521186.65
2017-07-2009:001182.191186.721182.191185.13
2017-07-1915:001181.991182.561181.991182.56
2017-07-1914:301181.271183.121180.821182.51
2017-07-1914:001179.711181.871179.291181.27
2017-07-1913:301180.641181.761179.711179.71
2017-07-1913:001182.251182.251180.551180.69
2017-07-1912:301183.101183.141181.601182.25
2017-07-1912:00
2017-07-1911:301182.981182.981182.771182.77
2017-07-1911:001182.931183.911181.441182.98
2017-07-1910:301180.691183.181180.581183.18
2017-07-1910:001178.281181.451178.281180.69
2017-07-1909:301176.621178.971176.591177.78
2017-07-1909:001179.651180.211176.201176.33

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