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 
2017-05-2315:001104.001104.001103.671103.67
2017-05-2314:301105.791105.791102.561103.50
2017-05-2314:001107.571107.981105.341105.47
2017-05-2313:301107.921107.921106.791107.56
2017-05-2313:001105.731108.241105.731107.85
2017-05-2312:301106.301107.081105.471105.66
2017-05-2312:00
2017-05-2311:301106.741106.741106.611106.61
2017-05-2311:001105.581107.081105.151106.52
2017-05-2310:301106.301107.091105.581105.63
2017-05-2310:001109.861109.941106.011106.28
2017-05-2309:301109.131110.611107.801110.11
2017-05-2309:001110.591111.991107.011109.12
2017-05-2215:001110.371110.451110.371110.45
2017-05-2214:301109.921111.121109.371110.77
2017-05-2214:001110.041110.901109.991109.99
2017-05-2213:301110.711111.681109.951110.01
2017-05-2213:001112.611112.611110.561110.80
2017-05-2212:301109.671113.661109.671112.55
2017-05-2212:00
2017-05-2211:301109.141109.251109.141109.25
2017-05-2211:001107.871110.311107.681109.16
2017-05-2210:301108.721109.271107.831107.83
2017-05-2210:001106.891109.531105.431109.17
2017-05-2209:301110.951110.951105.191106.41
2017-05-2209:001109.031111.771106.801111.02
2017-05-1915:001106.881106.881106.471106.47
2017-05-1914:301107.511108.361106.341107.52
2017-05-1914:001105.261107.891104.801107.20
2017-05-1913:301105.091106.041104.211105.19
2017-05-1913:001104.931106.151104.121105.09
2017-05-1912:301098.131105.971097.891104.93
2017-05-1912:00
2017-05-1911:301097.841097.841097.151097.15
2017-05-1911:001095.181098.111094.881097.88
2017-05-1910:301095.811097.641094.421095.18
2017-05-1910:001096.201097.601094.921095.87
2017-05-1909:301101.291102.011095.911095.91
2017-05-1909:001102.171103.221098.191101.22
2017-05-1815:001098.311098.501098.311098.50
2017-05-1814:301099.301099.561098.461098.96
2017-05-1814:001097.081100.181097.001099.30
2017-05-1813:301096.231097.761096.231097.62
2017-05-1813:001095.621097.431094.921096.22
2017-05-1812:301098.141098.571095.541095.70
2017-05-1812:00
2017-05-1811:301098.851099.231098.851099.23
2017-05-1811:001097.061099.151096.311099.15
2017-05-1810:301098.521098.711096.031096.99
2017-05-1810:001100.141100.141095.901098.56
2017-05-1809:301105.111105.311100.101100.20
2017-05-1809:001103.911106.831103.131105.46
2017-05-1715:001123.891124.181123.891124.18
2017-05-1714:301124.721125.151122.481124.03
2017-05-1714:001124.631125.361123.991124.58
2017-05-1713:301123.631125.591123.591124.58
2017-05-1713:001122.321124.411122.151123.97
2017-05-1712:301122.611122.961121.601122.23
2017-05-1712:00
2017-05-1711:301124.651124.651124.311124.31
2017-05-1711:001124.861126.561124.131124.39
2017-05-1710:301124.871125.651123.901124.61
2017-05-1710:001125.281125.711122.261124.91
2017-05-1709:301123.231125.601121.101125.15
2017-05-1709:001125.451126.271120.891122.85
2017-05-1615:001131.781132.371131.781132.37
2017-05-1614:301130.991132.461129.331132.46
2017-05-1614:001130.531131.311129.731131.01
2017-05-1613:301131.411132.221129.951130.28
2017-05-1613:001130.701131.961129.571131.67
2017-05-1612:301127.101131.011126.641130.87
2017-05-1612:00
2017-05-1611:301125.751125.881125.751125.88
2017-05-1611:001129.781130.551124.951125.33
2017-05-1610:301130.181132.381129.461129.79
2017-05-1610:001133.081133.691130.451130.45
2017-05-1609:301135.961136.511133.141133.25
2017-05-1609:001138.151138.691134.071136.02
2017-05-1515:001128.891129.391128.891129.39
2017-05-1514:301126.791128.651126.731128.65
2017-05-1514:001125.271127.311125.271126.93
2017-05-1513:301126.981127.121125.051125.23
2017-05-1513:001126.631127.661126.631126.82
2017-05-1512:301127.091127.091125.001126.49
2017-05-1512:00
2017-05-1511:301126.801126.981126.801126.98
2017-05-1511:001125.941129.491124.901126.86
2017-05-1510:301126.161128.451125.571125.94
2017-05-1510:001125.231128.441125.231126.33
2017-05-1509:301124.311127.441124.311125.36
2017-05-1509:001124.041126.321121.761124.36
2017-05-1215:001140.441140.441139.831139.83
2017-05-1214:301140.901142.651139.201140.94
2017-05-1214:001140.091141.621139.941140.92
2017-05-1213:301139.201140.741139.191140.14
2017-05-1213:001137.201139.241136.891139.20
2017-05-1212:301137.721139.161136.631137.37
2017-05-1212:00
2017-05-1211:301137.751137.811137.751137.81
2017-05-1211:001138.991139.431136.581138.34
2017-05-1210:301142.641143.321139.041139.07
2017-05-1210:001143.031144.681142.401142.64
2017-05-1209:301143.301144.891142.981143.12
2017-05-1209:001148.451148.451143.281143.46
2017-05-1115:001153.451153.451153.381153.38
2017-05-1114:301157.791157.791153.471153.47
2017-05-1114:001158.031158.321156.711157.52
2017-05-1113:301159.621159.681157.761158.07
2017-05-1113:001157.371159.761157.221159.65
2017-05-1112:301156.581158.601156.581157.11
2017-05-1112:00
2017-05-1111:301155.681155.811155.681155.81
2017-05-1111:001155.731156.961154.271155.91
2017-05-1110:301155.141156.171154.431155.73
2017-05-1110:001155.301155.671153.521155.29
2017-05-1109:301158.581159.401155.101155.22
2017-05-1109:001159.761160.161156.901158.58
2017-05-1015:001156.971156.971156.851156.85
2017-05-1014:301155.821158.541154.741157.67
2017-05-1014:001154.671156.281154.671155.63
2017-05-1013:301151.701154.931151.701154.68
2017-05-1013:001153.671154.261151.431151.72
2017-05-1012:301157.301157.531152.911154.02
2017-05-1012:00
2017-05-1011:301158.591158.591158.541158.54
2017-05-1011:001161.441161.621158.711158.73
2017-05-1010:301159.671161.471158.971161.41
2017-05-1010:001158.801161.841158.781159.86
2017-05-1009:301157.881160.921157.541158.66
2017-05-1009:001165.961166.521157.971157.97
2017-05-0915:001167.671167.691167.671167.69
2017-05-0914:301167.771169.281165.981168.06
2017-05-0914:001162.891168.901162.351167.79
2017-05-0913:301164.301164.471161.951162.84
2017-05-0913:001162.261164.371161.071164.35
2017-05-0912:301165.401165.401161.271162.25
2017-05-0912:00
2017-05-0911:301165.381165.991165.381165.99
2017-05-0911:001164.551166.391164.221165.55
2017-05-0910:301167.041167.041163.991164.58
2017-05-0910:001166.541169.191166.301167.33
2017-05-0909:301169.141170.461166.291166.45
2017-05-0909:001173.001173.081167.271169.49
2017-05-0815:001171.241171.241170.451170.45
2017-05-0814:301170.401172.861170.401170.97
2017-05-0814:001169.691171.771169.221170.59
2017-05-0813:301169.151170.731168.571169.84
2017-05-0813:001169.221170.581168.101169.01
2017-05-0812:301166.091169.761165.861169.39
2017-05-0812:00
2017-05-0811:301165.231165.231164.921164.92
2017-05-0811:001164.741166.231164.221164.94
2017-05-0810:301161.571165.391161.121164.87
2017-05-0810:001161.871162.731160.731161.50
2017-05-0809:301162.121164.931161.461161.46
2017-05-0809:001163.221163.461159.651162.09
2017-05-0215:001146.321146.321145.981145.98
2017-05-0214:301146.151146.641143.821145.32
2017-05-0214:001146.581148.271145.141146.40
2017-05-0213:301148.061149.281146.361146.60
2017-05-0213:001149.671149.691147.901148.15
2017-05-0212:301149.981151.401148.801149.71
2017-05-0212:00
2017-05-0211:301151.671151.931151.671151.93
2017-05-0211:001148.301152.101148.301152.03
2017-05-0210:301148.161150.701147.191148.12
2017-05-0210:001143.841147.921143.841147.92
2017-05-0209:301142.051144.871141.361144.39
2017-05-0209:001138.551143.221138.471142.17
2017-05-0115:001134.751134.751134.481134.48
2017-05-0114:301133.671135.141133.461134.73
2017-05-0114:001133.481134.481133.011133.78
2017-05-0113:301132.251134.131132.011133.71
2017-05-0113:001132.901133.811131.771132.36
2017-05-0112:301129.521133.121129.171133.12
2017-05-0112:00
2017-05-0111:301128.661128.661128.651128.65
2017-05-0111:001129.691130.261128.111128.86
2017-05-0110:301126.871130.291126.491129.61
2017-05-0110:001126.091126.731123.701126.64
2017-05-0109:301125.981127.701124.501126.07
2017-05-0109:001118.851127.371117.601126.08
2017-04-2815:001123.931124.131123.931124.13
2017-04-2814:301124.261124.261121.611123.50
2017-04-2814:001120.251124.751119.561124.50
2017-04-2813:301122.381122.661117.691120.21
2017-04-2813:001119.731122.641119.481122.25
2017-04-2812:301122.131122.531118.581119.86
2017-04-2812:00
2017-04-2811:301122.631122.631122.201122.20
2017-04-2811:001123.901123.901121.701123.13
2017-04-2810:301126.211126.211122.971123.72
2017-04-2810:001126.171127.181125.361126.22
2017-04-2809:301129.031130.361126.611126.61
2017-04-2809:001131.631136.181126.891128.83
2017-04-2715:001130.321130.321129.851129.85
2017-04-2714:301130.241131.681128.891131.50
2017-04-2714:001131.091131.811129.571130.50
2017-04-2713:301130.371131.401130.221131.09
2017-04-2713:001128.261130.831128.241130.37
2017-04-2712:301129.401131.381128.101128.73
2017-04-2712:00
2017-04-2711:301129.021129.251129.021129.25
2017-04-2711:001127.711129.601126.681129.03
2017-04-2710:301129.971130.701127.501127.71
2017-04-2710:001129.761131.691128.971129.92
2017-04-2709:301122.721129.951122.251129.68
2017-04-2709:001127.401127.981122.311122.83
2017-04-2615:001131.031131.491131.031131.49
2017-04-2614:301130.361132.191130.081131.12
2017-04-2614:001130.581131.551130.331130.76
2017-04-2613:301128.361130.941127.841130.58
2017-04-2613:001125.961128.321125.441128.32
2017-04-2612:301124.061126.471123.551126.03
2017-04-2612:00
2017-04-2611:301124.011124.161124.011124.16
2017-04-2611:001123.611124.321123.371124.17
2017-04-2610:301124.261124.421120.321123.60
2017-04-2610:001124.531125.011122.861124.27
2017-04-2609:301121.391124.941121.051124.65
2017-04-2609:001119.541122.821118.631121.53
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

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