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 
2017-06-2615:001155.831155.831155.591155.59
2017-06-2614:301156.421156.981155.741155.99
2017-06-2614:001157.161157.281155.971156.01
2017-06-2613:301157.201157.521156.491157.13
2017-06-2613:001156.791157.771156.571157.39
2017-06-2612:301157.371157.531156.001156.81
2017-06-2612:00
2017-06-2611:301156.831156.911156.831156.91
2017-06-2611:001157.781158.021156.431156.76
2017-06-2610:301157.571158.741156.981157.67
2017-06-2610:001157.301158.741157.301157.51
2017-06-2609:301158.251159.931156.751157.48
2017-06-2609:001156.741159.891155.671157.82
2017-06-2315:001154.001154.001153.971153.97
2017-06-2314:301153.281154.001152.921153.98
2017-06-2314:001155.181155.231153.261153.64
2017-06-2313:301155.511155.791154.541155.25
2017-06-2313:001157.161157.161155.171155.50
2017-06-2312:301160.471160.471156.801156.80
2017-06-2312:00
2017-06-2311:301156.831157.061156.831157.06
2017-06-2311:001157.011157.421156.331157.14
2017-06-2310:301158.541158.541156.401157.05
2017-06-2310:001158.211159.251157.651158.54
2017-06-2309:301156.841159.671156.521158.08
2017-06-2309:001155.861159.811153.391157.00
2017-06-2215:001146.791146.791146.001146.00
2017-06-2214:301146.451147.231145.721146.57
2017-06-2214:001144.081146.461144.081146.46
2017-06-2213:301147.251147.261143.441143.99
2017-06-2213:001146.841147.571145.821147.51
2017-06-2212:301145.881148.051145.791146.84
2017-06-2212:00
2017-06-2211:301143.741143.741143.711143.71
2017-06-2211:001146.521146.671143.231143.42
2017-06-2210:301145.951146.791145.911146.52
2017-06-2210:001144.351146.401144.221146.06
2017-06-2209:301143.621145.051142.531144.34
2017-06-2209:001143.001144.461141.841143.60
2017-06-2115:001141.921142.041141.921142.04
2017-06-2114:301145.471145.471141.151141.35
2017-06-2114:001146.811148.081145.031145.64
2017-06-2113:301146.201147.041145.331146.97
2017-06-2113:001144.901146.201143.851146.20
2017-06-2112:301142.881145.221142.421144.90
2017-06-2112:00
2017-06-2111:301144.011144.381144.011144.38
2017-06-2111:001143.101144.741142.781143.84
2017-06-2110:301141.351144.081140.911143.09
2017-06-2110:001141.791142.691141.041141.36
2017-06-2109:301139.081142.631135.981142.11
2017-06-2109:001137.121142.221136.381139.67
2017-06-2015:001138.251138.251138.001138.00
2017-06-2014:301140.791140.881138.571138.74
2017-06-2014:001140.681141.271139.891140.57
2017-06-2013:301141.951142.091140.651140.68
2017-06-2013:001142.971143.281141.501141.88
2017-06-2012:301140.941143.971140.941142.97
2017-06-2012:00
2017-06-2011:301140.211140.531140.211140.53
2017-06-2011:001140.401141.121140.021140.40
2017-06-2010:301138.671141.311138.671140.68
2017-06-2010:001136.291139.141136.241138.63
2017-06-2009:301136.461137.161135.541136.23
2017-06-2009:001133.551137.541131.751136.37
2017-06-1915:001123.851123.851123.811123.81
2017-06-1914:301123.191124.701122.931124.30
2017-06-1914:001123.881124.341123.101123.11
2017-06-1913:301123.861124.791123.861123.89
2017-06-1913:001125.351125.531123.651124.10
2017-06-1912:301125.451127.291124.891125.34
2017-06-1912:00
2017-06-1911:301125.631125.721125.631125.72
2017-06-1911:001125.071126.101124.891125.66
2017-06-1910:301125.351126.211125.071125.10
2017-06-1910:001125.051126.401124.731125.15
2017-06-1909:301125.071128.181124.011124.94
2017-06-1909:001124.391126.671119.741124.76
2017-06-1615:001124.341124.341124.281124.28
2017-06-1614:301123.611124.101119.281123.86
2017-06-1614:001125.301125.531123.301123.64
2017-06-1613:301124.811126.111124.381125.30
2017-06-1613:001126.321126.951125.091125.11
2017-06-1612:301129.911130.671126.251126.27
2017-06-1612:00
2017-06-1611:301126.591126.861126.591126.86
2017-06-1611:001130.501130.501126.141126.38
2017-06-1610:301128.911130.521127.001130.17
2017-06-1610:001130.891130.891128.131128.89
2017-06-1609:301134.881134.881129.351131.37
2017-06-1609:001123.961137.471123.961135.24
2017-06-1515:001117.011117.011116.261116.26
2017-06-1514:301118.331118.611116.521117.04
2017-06-1514:001117.701119.131117.261118.37
2017-06-1513:301118.431118.581117.611117.69
2017-06-1513:001116.081118.731115.641118.45
2017-06-1512:301118.571118.931114.971116.00
2017-06-1512:00
2017-06-1511:301119.241119.241119.121119.12
2017-06-1511:001119.751119.751117.511119.19
2017-06-1510:301122.911123.291118.491119.87
2017-06-1510:001129.641130.081122.981123.02
2017-06-1509:301131.521132.571129.641129.68
2017-06-1509:001126.991132.541125.751131.54
2017-06-1415:001131.441131.441130.501130.50
2017-06-1414:301132.931134.791131.201131.20
2017-06-1414:001134.051134.381132.511132.88
2017-06-1413:301132.181134.291131.771134.05
2017-06-1413:001131.651132.451130.391132.18
2017-06-1412:301131.071133.881131.071131.65
2017-06-1412:00
2017-06-1411:301129.911130.281129.911130.28
2017-06-1411:001133.191133.821129.061129.87
2017-06-1410:301132.251133.731131.741132.99
2017-06-1410:001133.311134.221132.051132.23
2017-06-1409:301134.311134.431130.371133.38
2017-06-1409:001134.971135.551131.661134.33
2017-06-1315:001127.861127.861127.471127.47
2017-06-1314:301126.051128.141126.051127.20
2017-06-1314:001126.031126.701125.691126.05
2017-06-1313:301126.981127.551125.591126.04
2017-06-1313:001128.251128.251126.791126.94
2017-06-1312:301128.731128.971127.571128.25
2017-06-1312:00
2017-06-1311:301128.011128.121128.011128.12
2017-06-1311:001128.581130.111127.551128.01
2017-06-1310:301128.421129.201127.901128.58
2017-06-1310:001128.171130.841127.851128.60
2017-06-1309:301125.091128.491124.411128.35
2017-06-1309:001123.791126.891123.101125.20
2017-06-1215:001129.041129.041128.871128.87
2017-06-1214:301127.971129.681127.311129.43
2017-06-1214:001127.321128.561126.541128.17
2017-06-1213:301126.471127.811126.211127.32
2017-06-1213:001127.491127.741126.001126.49
2017-06-1212:301127.211128.241125.401127.56
2017-06-1212:00
2017-06-1211:301129.651129.651129.481129.48
2017-06-1211:001128.011129.721127.631129.65
2017-06-1210:301125.831128.011125.671128.01
2017-06-1210:001124.101126.241123.971125.83
2017-06-1209:301129.161129.621123.921124.10
2017-06-1209:001125.341133.501125.001129.18
2017-06-0915:001127.781128.061127.781128.06
2017-06-0914:301127.331128.121126.461127.43
2017-06-0914:001126.231127.431125.071127.40
2017-06-0913:301126.681127.151123.631126.18
2017-06-0913:001128.311129.051126.211126.79
2017-06-0912:301130.001130.181128.531128.84
2017-06-0912:00
2017-06-0911:301129.391129.711129.391129.71
2017-06-0911:001129.301129.321127.301129.24
2017-06-0910:301127.191129.381127.001129.38
2017-06-0910:001122.211131.591122.111127.26
2017-06-0909:301120.731123.111120.731122.15
2017-06-0909:001121.971123.851119.631120.96
2017-06-0815:001121.871121.871121.821121.82
2017-06-0814:301122.321124.571121.681122.67
2017-06-0814:001128.181128.441122.251122.32
2017-06-0813:301126.581128.341124.661128.34
2017-06-0813:001126.681128.321126.501126.58
2017-06-0812:301124.571126.841124.281126.66
2017-06-0812:00
2017-06-0811:301123.831123.831123.751123.75
2017-06-0811:001123.081124.041121.801123.37
2017-06-0810:301124.041125.451122.921123.08
2017-06-0810:001124.901125.151123.671124.02
2017-06-0809:301122.271126.371122.271124.90
2017-06-0809:001125.131128.221121.231122.27
2017-06-0715:001122.441122.441122.021122.02
2017-06-0714:301124.091124.311121.541122.44
2017-06-0714:001123.821125.241123.581124.03
2017-06-0713:301123.461124.831123.441123.79
2017-06-0713:001121.581123.441121.171123.44
2017-06-0712:301119.331122.791119.321121.40
2017-06-0712:00
2017-06-0711:301118.291118.291117.631117.63
2017-06-0711:001118.301119.711118.101118.64
2017-06-0710:301117.361118.261116.571118.26
2017-06-0710:001115.451119.211115.421117.43
2017-06-0709:301115.981117.951115.001115.70
2017-06-0709:001116.401118.441112.821115.78
2017-06-0615:001120.461120.551120.461120.55
2017-06-0614:301123.811123.921119.441120.86
2017-06-0614:001125.801125.941123.601123.60
2017-06-0613:301125.101125.961124.841125.69
2017-06-0613:001123.971125.351123.051125.10
2017-06-0612:301124.171125.321123.081124.19
2017-06-0612:00
2017-06-0611:301123.091123.481123.091123.48
2017-06-0611:001122.871124.291121.811123.08
2017-06-0610:301126.321126.361121.911122.87
2017-06-0610:001127.071129.021124.861126.25
2017-06-0609:301130.471131.681126.911127.10
2017-06-0609:001130.251131.211127.981130.61
2017-06-0515:001138.241138.241138.011138.01
2017-06-0514:301138.611138.931137.341138.62
2017-06-0514:001138.751139.711138.051138.60
2017-06-0513:301137.411139.321137.141138.75
2017-06-0513:001135.851137.841135.851137.38
2017-06-0512:301137.961139.741135.711135.85
2017-06-0512:00
2017-06-0511:301138.081138.461138.081138.46
2017-06-0511:001136.921138.981136.921138.12
2017-06-0510:301134.571138.491134.571136.82
2017-06-0510:001132.011134.651131.571134.55
2017-06-0509:301133.441134.541131.901132.05
2017-06-0509:001142.571142.571132.421133.44
2017-06-0215:001148.111148.111148.071148.07
2017-06-0214:301146.891149.191146.231148.99
2017-06-0214:001145.691146.981143.071146.98
2017-06-0213:301145.991146.541144.861145.35
2017-06-0213:001146.021146.071144.461145.94
2017-06-0212:301143.201147.821143.201145.93
2017-06-0212:00
2017-06-0211:301140.591140.591140.531140.53
2017-06-0211:001136.491140.941136.321140.94
2017-06-0210:301134.051137.131133.551136.49
2017-06-0210:001134.321134.891133.091133.92
2017-06-0209:301131.641134.601130.631134.57
2017-06-0209:001127.721134.991127.121131.69
2017-06-0115:001117.811117.891117.811117.89
2017-06-0114:301115.231118.091115.231118.09
2017-06-0114:001118.471118.471114.711114.96
2017-06-0113:301117.021118.631117.021118.51
2017-06-0113:001118.631118.771116.641117.02
2017-06-0112:301117.191118.691115.561118.64
2017-06-0112:00
2017-06-0111:301116.611116.611116.211116.21
2017-06-0111:001113.601116.831113.601116.53
2017-06-0110:301120.841120.841113.271113.66
2017-06-0110:001120.371121.891119.331120.80
2017-06-0109:301117.901120.511116.961120.37
2017-06-0109:001108.071118.791107.881117.85
2017-05-3115:001106.041106.641106.041106.64
2017-05-3114:301104.511105.891104.141105.43
2017-05-3114:001104.901106.051104.301104.61
2017-05-3113:301104.461105.451103.931104.68
2017-05-3113:001108.791108.791104.201104.20
2017-05-3112:301107.201108.901107.201108.80
2017-05-3112:00
2017-05-3111:301107.051107.571107.051107.57
2017-05-3111:001107.871108.061106.271107.65
2017-05-3110:301107.011108.051106.651107.79
2017-05-3110:001105.371107.781104.741106.96
2017-05-3109:301102.021105.661101.161105.36
2017-05-3109:001101.411103.621100.151102.20
2017-05-3015:001105.371105.881105.371105.88
2017-05-3014:301106.371106.831105.191105.31
2017-05-3014:001104.171106.601103.801106.42
2017-05-3013:301103.641104.641103.021104.15
2017-05-3013:001102.531104.771102.331103.59
2017-05-3012:301098.641103.531097.631102.52
2017-05-3012:00
2017-05-3011:301095.731095.891095.731095.89
2017-05-3011:001095.511097.151095.181095.54
2017-05-3010:301096.881096.881094.251095.61
2017-05-3010:001097.201097.391094.691096.88
2017-05-3009:301099.621099.931096.341097.22
2017-05-3009:001101.231101.841098.301099.49
2017-05-2915:001102.901102.901102.631102.63
2017-05-2914:301104.621104.981102.781103.44
2017-05-2914:001104.771105.301104.191104.20
2017-05-2913:301105.401105.591104.271104.77
2017-05-2913:001105.741105.881104.651105.37
2017-05-2912:301106.261107.141105.211105.74
2017-05-2912:00
2017-05-2911:301105.711106.311105.711106.31
2017-05-2911:001105.581106.681104.601105.72
2017-05-2910:301107.041107.491104.911105.61
2017-05-2910:001104.341107.471104.301107.04
2017-05-2909:301103.461107.621103.001104.33
2017-05-2909:001104.481105.111101.781103.52
2017-05-2615:001102.831102.831102.101102.10
2017-05-2614:301104.681105.261103.221103.22
2017-05-2614:001106.351106.351103.181104.57
2017-05-2613:301104.741107.061104.681106.35
2017-05-2613:001105.251105.461103.721104.74
2017-05-2612:301105.791106.321104.471105.22
2017-05-2612:00
2017-05-2611:301106.431106.791106.431106.79
2017-05-2611:001107.481108.141105.751106.33
2017-05-2610:301107.361109.051107.361107.61
2017-05-2610:001108.181109.261107.171107.36
2017-05-2609:301109.351109.581107.101108.18
2017-05-2609:001113.981113.981107.911108.85
2017-05-2515:001113.931114.041113.931114.04
2017-05-2514:301114.991116.021113.251113.25
2017-05-2514:001114.991116.301114.671114.97
2017-05-2513:301114.841115.821114.541114.97
2017-05-2513:001115.561115.831114.561114.89
2017-05-2512:301116.831117.711115.481115.56
2017-05-2512:00
2017-05-2511:301117.181117.261117.181117.26
2017-05-2511:001115.081117.581114.141117.08
2017-05-2510:301114.081117.201114.081115.29
2017-05-2510:001111.561113.611110.921113.58
2017-05-2509:301111.051114.001111.051111.70
2017-05-2509:001113.381114.141110.261111.12
2017-05-2415:001114.051114.051113.961113.96
2017-05-2414:301111.761114.151111.491114.15
2017-05-2414:001111.651112.981111.611111.82
2017-05-2413:301111.221113.201110.851111.83
2017-05-2413:001114.601114.801111.211111.25
2017-05-2412:301112.461114.481112.461114.43
2017-05-2412:00
2017-05-2411:301111.971112.251111.971112.25
2017-05-2411:001112.361112.481110.871111.95
2017-05-2410:301112.621112.741110.801112.43
2017-05-2410:001112.631114.471112.531112.62
2017-05-2409:301114.481115.261110.701112.63
2017-05-2409:001115.711117.111113.771114.48
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

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