業種別株価指数 鉱業 30分足 時系列データ

業種別株価指数 鉱業
 
 
始値 
高値 
安値 
終値 
2017-12-1315:00379.56379.58379.56379.58
2017-12-1314:30379.28379.95379.00379.41
2017-12-1314:00380.10380.10378.95379.16
2017-12-1313:30380.67380.67379.46380.11
2017-12-1313:00379.44380.80379.17380.68
2017-12-1312:30378.49379.58378.16379.29
2017-12-1312:00
2017-12-1311:30379.05379.16379.05379.16
2017-12-1311:00379.75379.89378.68379.05
2017-12-1310:30379.76380.20379.09379.74
2017-12-1310:00380.01380.65379.41379.62
2017-12-1309:30379.60380.53378.60380.01
2017-12-1309:00381.01381.28379.60379.72
2017-12-1215:00382.65382.90382.65382.90
2017-12-1214:30382.90383.42382.00382.13
2017-12-1214:00382.68383.08382.04382.78
2017-12-1213:30382.74384.44382.26382.68
2017-12-1213:00380.74382.75380.74382.75
2017-12-1212:30380.56382.22380.48381.13
2017-12-1212:00
2017-12-1211:30379.74379.88379.74379.88
2017-12-1211:00379.48379.86378.71379.75
2017-12-1210:30378.61379.58378.24379.48
2017-12-1210:00379.05379.17378.07378.61
2017-12-1209:30375.92379.20375.92379.17
2017-12-1209:00373.64376.35373.64375.92
2017-12-1115:00370.61370.63370.61370.63
2017-12-1114:30369.04370.37368.90370.37
2017-12-1114:00369.25369.46368.97369.04
2017-12-1113:30368.31369.26368.30369.26
2017-12-1113:00368.67368.79367.65368.31
2017-12-1112:30368.51369.65368.50368.67
2017-12-1112:00
2017-12-1111:30368.17368.27368.17368.27
2017-12-1111:00368.34368.48367.68368.18
2017-12-1110:30369.13369.38368.33368.34
2017-12-1110:00369.78370.25369.13369.13
2017-12-1109:30370.01370.61369.52369.91
2017-12-1109:00369.56372.39369.49370.03
2017-12-0815:00368.28368.28368.16368.16
2017-12-0814:30367.34367.89367.18367.89
2017-12-0814:00366.53367.56366.49367.33
2017-12-0813:30366.25366.85366.04366.53
2017-12-0813:00366.36366.38365.80366.25
2017-12-0812:30365.96366.71365.84366.36
2017-12-0812:00
2017-12-0811:30365.89366.02365.89366.02
2017-12-0811:00365.04366.01364.99366.01
2017-12-0810:30364.38365.46363.91365.04
2017-12-0810:00363.83364.76363.24364.38
2017-12-0809:30363.97365.04363.34363.83
2017-12-0809:00363.37366.99363.37363.94
2017-12-0715:00363.73363.73363.58363.58
2017-12-0714:30360.78363.47360.78363.23
2017-12-0714:00359.28360.78359.28360.78
2017-12-0713:30361.14361.14359.28359.28
2017-12-0713:00360.94361.74360.84361.14
2017-12-0712:30358.07361.16358.07360.93
2017-12-0712:00
2017-12-0711:30360.01360.04360.01360.04
2017-12-0711:00362.36362.36359.99359.99
2017-12-0710:30363.94364.45362.36362.36
2017-12-0710:00364.91364.91363.20363.94
2017-12-0709:30364.33365.58364.33364.91
2017-12-0709:00365.69366.65364.33364.87
2017-12-0615:00366.93366.93366.81366.81
2017-12-0614:30366.39367.71365.97366.92
2017-12-0614:00366.12367.01365.48366.27
2017-12-0613:30365.44366.93365.17366.12
2017-12-0613:00368.33368.48365.32365.44
2017-12-0612:30370.35370.35368.08368.32
2017-12-0612:00
2017-12-0611:30371.80371.80371.77371.77
2017-12-0611:00372.91373.11371.79371.79
2017-12-0610:30372.10373.14371.85372.90
2017-12-0610:00371.18372.43370.92372.10
2017-12-0609:30369.93371.56369.44371.18
2017-12-0609:00372.23372.23367.92370.06
2017-12-0515:00377.66377.66377.53377.53
2017-12-0514:30378.10378.76377.56377.56
2017-12-0514:00377.41378.23376.96378.10
2017-12-0513:30377.86377.93376.75377.29
2017-12-0513:00376.81378.00376.81377.98
2017-12-0512:30376.04376.89375.18376.81
2017-12-0512:00
2017-12-0511:30374.08374.47374.08374.47
2017-12-0511:00375.27375.27373.94374.20
2017-12-0510:30373.67375.15373.16375.14
2017-12-0510:00373.77374.03373.16373.69
2017-12-0509:30373.93374.32373.22373.64
2017-12-0509:00376.22376.22371.99373.94
2017-12-0415:00376.18376.33376.18376.33
2017-12-0414:30378.83379.07376.37376.44
2017-12-0414:00379.94379.97378.80378.83
2017-12-0413:30380.06380.47379.09379.94
2017-12-0413:00380.23380.91379.96380.06
2017-12-0412:30378.54380.48378.16380.24
2017-12-0412:00
2017-12-0411:30378.00378.11378.00378.11
2017-12-0411:00377.74378.90377.50377.88
2017-12-0410:30376.75377.74376.18377.74
2017-12-0410:00377.80377.90376.53376.91
2017-12-0409:30376.69377.80376.24377.80
2017-12-0409:00375.72376.69374.20376.69
2017-12-0115:00371.58371.60371.58371.60
2017-12-0114:30372.03372.51370.91370.95
2017-12-0114:00371.52372.04370.97372.04
2017-12-0113:30370.86372.20370.73371.50
2017-12-0113:00370.26371.23370.25370.88
2017-12-0112:30370.44370.65369.36370.39
2017-12-0112:00
2017-12-0111:30369.42369.56369.42369.56
2017-12-0111:00369.33369.66368.79369.39
2017-12-0110:30368.60369.76368.50369.07
2017-12-0110:00368.22369.17368.10368.72
2017-12-0109:30369.84369.88367.76368.23
2017-12-0109:00367.85370.73366.87369.84
2017-11-3015:00362.43362.48362.43362.48
2017-11-3014:30361.61362.57361.61362.24
2017-11-3014:00361.84362.35361.46361.59
2017-11-3013:30360.71361.96360.54361.84
2017-11-3013:00360.47361.05360.21360.70
2017-11-3012:30359.72360.72359.34360.47
2017-11-3012:00
2017-11-3011:30359.93359.94359.93359.94
2017-11-3011:00359.72360.07359.14359.91
2017-11-3010:30360.44361.31359.69359.70
2017-11-3010:00360.56361.60360.43360.56
2017-11-3009:30359.15361.15359.14360.58
2017-11-3009:00360.16360.52357.61359.15
2017-11-2915:00359.90359.90359.86359.86
2017-11-2914:30359.71360.21359.21359.84
2017-11-2914:00359.90360.09359.46359.71
2017-11-2913:30360.48360.48359.89359.90
2017-11-2913:00359.69360.59359.37360.47
2017-11-2912:30360.00360.52359.54359.55
2017-11-2912:00
2017-11-2911:30360.30360.30359.96359.96
2017-11-2911:00360.30360.88359.76360.05
2017-11-2910:30361.64361.90360.17360.41
2017-11-2910:00361.32362.74361.17361.76
2017-11-2909:30363.67363.80361.24361.32
2017-11-2909:00365.20366.14363.28363.67
2017-11-2815:00359.60359.72359.60359.72
2017-11-2814:30359.62359.73358.70359.36
2017-11-2814:00359.39359.74359.09359.62
2017-11-2813:30359.35359.76359.08359.52
2017-11-2813:00359.56359.78359.15359.35
2017-11-2812:30358.78359.53358.50359.53
2017-11-2812:00
2017-11-2811:30360.07360.35360.07360.35
2017-11-2811:00361.66361.66359.60359.97
2017-11-2810:30358.89361.66358.81361.66
2017-11-2810:00358.51360.97358.51359.01
2017-11-2809:30360.99361.64358.72358.75
2017-11-2809:00361.73362.12359.38360.86
2017-11-2715:00364.77364.79364.77364.79
2017-11-2714:30365.01365.67364.69364.69
2017-11-2714:00364.62365.41364.62365.24
2017-11-2713:30365.70365.70364.36364.63
2017-11-2713:00365.13365.72365.13365.59
2017-11-2712:30367.54367.54365.15365.26
2017-11-2712:00
2017-11-2711:30366.68366.68366.68366.68
2017-11-2711:00367.41367.41366.37366.81
2017-11-2710:30367.32367.66366.15367.53
2017-11-2710:00367.60368.48367.04367.32
2017-11-2709:30367.85368.93367.50367.59
2017-11-2709:00370.13372.34367.83367.95
2017-11-2415:00367.29367.29367.20367.20
2017-11-2414:30367.84368.09367.31367.43
2017-11-2414:00367.46367.72367.11367.72
2017-11-2413:30367.32367.56367.09367.46
2017-11-2413:00367.22367.84366.93367.32
2017-11-2412:30367.66367.66366.66367.22
2017-11-2412:00
2017-11-2411:30367.49367.49367.38367.38
2017-11-2411:00366.98367.73366.41367.38
2017-11-2410:30367.44367.48366.65366.98
2017-11-2410:00367.46367.47367.01367.43
2017-11-2409:30367.13368.06367.08367.45
2017-11-2409:00372.93372.93366.89367.12
2017-11-2215:00370.43370.43370.18370.18
2017-11-2214:30370.78371.11369.89370.31
2017-11-2214:00369.09370.65368.95370.65
2017-11-2213:30369.01369.21368.64369.09
2017-11-2213:00368.95369.24368.49368.87
2017-11-2212:30369.87369.93368.85368.96
2017-11-2212:00
2017-11-2211:30369.49369.49369.35369.35
2017-11-2211:00368.79370.01368.67369.75
2017-11-2210:30368.04368.79367.47368.79
2017-11-2210:00367.54368.30367.13367.92
2017-11-2209:30367.16368.21366.82367.67
2017-11-2209:00369.48369.75367.03367.16
2017-11-2115:00365.67365.67365.32365.32
2017-11-2114:30366.50366.74365.69365.92
2017-11-2114:00366.52366.99366.04366.62
2017-11-2113:30366.37367.06366.13366.41
2017-11-2113:00365.59366.62365.47366.25
2017-11-2112:30364.32365.84364.32365.59
2017-11-2112:00
2017-11-2111:30363.71363.71363.58363.58
2017-11-2111:00363.52363.99362.97363.72
2017-11-2110:30363.94363.94362.88363.26
2017-11-2110:00362.32364.59362.31363.82
2017-11-2109:30363.17363.60362.33362.33
2017-11-2109:00361.76363.31360.78363.05
2017-11-2015:00359.95359.95359.70359.70
2017-11-2014:30360.75360.97359.93359.93
2017-11-2014:00359.93360.87359.93360.62
2017-11-2013:30360.83361.51359.93359.93
2017-11-2013:00360.01360.93359.31360.83
2017-11-2012:30360.78361.58359.87360.01
2017-11-2012:00
2017-11-2011:30360.74360.74360.63360.63
2017-11-2011:00361.53361.68360.72360.88
2017-11-2010:30361.92362.45361.18361.53
2017-11-2010:00361.67362.23360.62361.92
2017-11-2009:30362.20362.33361.29361.67
2017-11-2009:00360.31362.51360.10362.20
2017-11-1715:00359.38359.52359.38359.52
2017-11-1714:30358.29359.40357.77359.40
2017-11-1714:00359.00359.15357.77358.41
2017-11-1713:30359.82359.82358.32358.86
2017-11-1713:00359.22360.35358.91359.82
2017-11-1712:30360.86361.24359.22359.22
2017-11-1712:00
2017-11-1711:30359.35359.35359.29359.29
2017-11-1711:00361.72361.85359.21359.22
2017-11-1710:30361.24362.41360.05361.85
2017-11-1710:00360.82362.54360.56361.24
2017-11-1709:30362.60362.71360.47360.95
2017-11-1709:00361.36363.31360.57362.72
2017-11-1615:00359.00359.00358.99358.99
2017-11-1614:30360.06360.47358.99359.14
2017-11-1614:00362.00362.85359.77360.06
2017-11-1613:30360.59362.15359.92362.01
2017-11-1613:00358.48360.59358.48360.56
2017-11-1612:30359.09359.45358.11358.51
2017-11-1612:00
2017-11-1611:30359.78359.90359.78359.90
2017-11-1611:00359.56359.86359.01359.65
2017-11-1610:30357.98360.59357.70359.71
2017-11-1610:00358.10358.51357.48357.98
2017-11-1609:30359.16359.20357.72357.98
2017-11-1609:00362.54362.54358.40359.03
2017-11-1515:00365.14365.14364.99364.99
2017-11-1514:30364.27365.52363.20365.04
2017-11-1514:00363.17364.26362.57364.26
2017-11-1513:30362.76363.68362.23363.30
2017-11-1513:00362.02364.14362.02362.74
2017-11-1512:30364.24364.62360.57361.88
2017-11-1512:00
2017-11-1511:30364.42364.42364.27364.27
2017-11-1511:00365.79365.79362.48364.28
2017-11-1510:30365.15366.29364.58365.79
2017-11-1510:00366.46366.59364.95365.15
2017-11-1509:30367.29367.39366.12366.61
2017-11-1509:00370.30370.30366.24367.65
2017-11-1415:00379.04379.04379.00379.00
2017-11-1414:30379.07379.54378.67379.26
2017-11-1414:00378.69379.67378.69379.20
2017-11-1413:30379.85379.98378.40378.81
2017-11-1413:00378.97379.96378.55379.85
2017-11-1412:30378.70380.13378.44379.09
2017-11-1412:00
2017-11-1411:30377.94378.05377.94378.05
2017-11-1411:00378.22378.57377.65378.05
2017-11-1410:30376.19378.09376.19377.84
2017-11-1410:00375.89376.93375.08376.19
2017-11-1409:30376.71377.15374.52376.02
2017-11-1409:00375.07377.19374.47376.71
2017-11-1315:00379.10379.10378.94378.94
2017-11-1314:30380.87381.27379.01379.08
2017-11-1314:00378.69381.28378.68380.98
2017-11-1313:30378.23378.69377.93378.69
2017-11-1313:00378.88379.26378.34378.35
2017-11-1312:30378.78379.11378.44378.74
2017-11-1312:00
2017-11-1311:30379.47379.48379.47379.48
2017-11-1311:00379.41379.53378.78379.32
2017-11-1310:30379.39379.51378.07379.41
2017-11-1310:00379.58380.14378.47379.39
2017-11-1309:30379.45380.09378.34379.83
2017-11-1309:00382.82383.64379.57379.58
2017-11-1015:00385.30385.30385.18385.18
2017-11-1014:30385.27386.70385.27385.81
2017-11-1014:00384.91386.18384.17385.27
2017-11-1013:30385.78386.10383.50384.90
2017-11-1013:00383.81386.82383.69385.65
2017-11-1012:30383.56385.00383.02383.97
2017-11-1012:00
2017-11-1011:30384.03384.03383.92383.92
2017-11-1011:00383.29384.72383.29384.15
2017-11-1010:30384.63385.87383.42383.54
2017-11-1010:00383.87385.06383.74384.39
2017-11-1009:30386.05386.16382.81383.92
2017-11-1009:00382.43387.32382.43386.17
2017-11-0915:00381.57381.80381.57381.80
2017-11-0914:30380.68382.25378.94381.54
2017-11-0914:00384.96385.34380.37380.68
2017-11-0913:30386.54386.81383.41385.21
2017-11-0913:00385.28386.81385.00386.54
2017-11-0912:30383.54385.29382.51385.28
2017-11-0912:00
2017-11-0911:30384.68384.69384.68384.69
2017-11-0911:00381.81384.71381.81384.44
2017-11-0910:30384.72384.72381.22381.81
2017-11-0910:00382.37384.87382.37384.60
2017-11-0909:30382.35383.49381.22382.37
2017-11-0909:00382.75383.75380.42382.35
2017-11-0815:00378.31378.40378.31378.40
2017-11-0814:30376.97378.77376.97377.68
2017-11-0814:00377.37377.54376.68376.97
2017-11-0813:30376.72377.52376.33377.50
2017-11-0813:00378.07378.35375.97376.35
2017-11-0812:30376.21378.18375.73378.06
2017-11-0812:00
2017-11-0811:30376.52376.52376.52376.52
2017-11-0811:00375.91376.54375.38376.41
2017-11-0810:30374.60376.03374.32376.03
2017-11-0810:00374.83374.94373.36374.60
2017-11-0809:30374.53375.85374.29374.95
2017-11-0809:00373.55375.84372.32374.78

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。 

Twitter