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 
2017-04-2815:00308.31308.31308.20308.20
2017-04-2814:30308.04308.60307.94308.27
2017-04-2814:00308.01308.71307.91308.05
2017-04-2813:30308.40308.80307.61308.01
2017-04-2813:00307.96308.92307.84308.40
2017-04-2812:30309.62309.62307.57307.96
2017-04-2812:00
2017-04-2811:30308.62308.98308.62308.98
2017-04-2811:00308.17308.75307.68308.75
2017-04-2810:30308.86308.86307.78308.17
2017-04-2810:00308.48309.07308.14308.85
2017-04-2809:30309.74310.02308.39308.48
2017-04-2809:00309.77313.54309.63309.74
2017-04-2715:00308.89308.89308.70308.70
2017-04-2714:30308.32309.31307.72309.31
2017-04-2714:00307.85308.56307.72308.45
2017-04-2713:30307.47307.86307.35307.85
2017-04-2713:00307.17307.98307.17307.47
2017-04-2712:30307.41307.67306.51307.17
2017-04-2712:00
2017-04-2711:30307.31307.31307.30307.30
2017-04-2711:00307.81307.81306.77307.33
2017-04-2710:30307.69308.60307.15307.68
2017-04-2710:00307.84308.38307.32307.69
2017-04-2709:30305.98308.74305.97307.84
2017-04-2709:00310.42310.42305.91305.98
2017-04-2615:00308.84308.84308.83308.83
2017-04-2614:30308.82310.02308.67308.81
2017-04-2614:00309.09310.03308.67308.82
2017-04-2613:30309.04309.36308.82309.22
2017-04-2613:00309.01309.31308.48308.91
2017-04-2612:30308.53309.12307.49309.01
2017-04-2612:00
2017-04-2611:30308.41308.42308.41308.42
2017-04-2611:00308.27308.82308.14308.42
2017-04-2610:30309.49309.49307.60308.27
2017-04-2610:00309.99310.51309.32309.49
2017-04-2609:30308.67309.98308.15309.98
2017-04-2609:00305.82309.21305.17308.79
2017-04-2515:00303.75303.75303.52303.52
2017-04-2514:30303.86304.98303.77303.77
2017-04-2514:00303.52304.22303.52303.98
2017-04-2513:30304.62304.72303.51303.51
2017-04-2513:00304.10304.64304.10304.62
2017-04-2512:30305.61305.64303.98304.11
2017-04-2512:00
2017-04-2511:30305.73306.11305.73306.11
2017-04-2511:00304.33305.95304.33305.86
2017-04-2510:30304.50305.25304.07304.33
2017-04-2510:00305.64305.92304.11304.50
2017-04-2509:30304.76305.63304.54305.52
2017-04-2509:00302.50305.30302.50304.64
2017-04-2415:00302.72302.81302.72302.81
2017-04-2414:30303.20303.88302.95303.00
2017-04-2414:00302.97303.66302.72303.05
2017-04-2413:30302.49303.12302.48303.09
2017-04-2413:00302.77303.03302.34302.49
2017-04-2412:30302.74303.06302.30302.89
2017-04-2412:00
2017-04-2411:30302.55302.55302.55302.55
2017-04-2411:00302.91303.42302.52302.67
2017-04-2410:30302.83302.97302.16302.91
2017-04-2410:00303.02303.67302.71302.83
2017-04-2409:30303.35303.77302.42303.02
2017-04-2409:00306.39306.56302.83303.35
2017-04-2115:00302.75302.84302.75302.84
2017-04-2114:30302.61302.88302.08302.73
2017-04-2114:00301.79302.88301.53302.48
2017-04-2113:30300.84301.79300.72301.79
2017-04-2113:00301.11301.28300.71300.97
2017-04-2112:30301.94302.46300.99301.11
2017-04-2112:00
2017-04-2111:30301.95301.95301.71301.71
2017-04-2111:00300.18301.95300.05301.70
2017-04-2110:30300.34300.61299.94300.18
2017-04-2110:00299.99300.63299.83300.34
2017-04-2109:30299.92300.86299.67299.99
2017-04-2109:00301.78303.06299.92299.92
2017-04-2015:00299.43299.43299.42299.42
2017-04-2014:30300.41300.52298.85299.41
2017-04-2014:00300.66300.92300.03300.41
2017-04-2013:30299.98300.80299.98300.66
2017-04-2013:00298.98300.14298.84299.98
2017-04-2012:30300.32300.57298.44298.98
2017-04-2012:00
2017-04-2011:30300.27300.28300.27300.28
2017-04-2011:00300.85300.99300.23300.27
2017-04-2010:30299.92301.16299.53300.84
2017-04-2010:00300.15300.16299.23299.79
2017-04-2009:30299.37300.45299.32300.14
2017-04-2009:00295.25300.01293.72298.85
2017-04-1915:00303.21303.21303.14303.14
2017-04-1914:30303.88303.88302.98303.70
2017-04-1914:00303.42304.00302.81303.75
2017-04-1913:30302.78303.69302.77303.42
2017-04-1913:00302.61303.06301.98302.90
2017-04-1912:30302.48303.00301.67302.61
2017-04-1912:00
2017-04-1911:30302.34302.34302.34302.34
2017-04-1911:00302.16302.89302.16302.22
2017-04-1910:30303.11303.33301.72302.16
2017-04-1910:00305.06305.32303.11303.11
2017-04-1909:30303.70305.79303.70305.17
2017-04-1909:00303.37304.40303.00303.83
2017-04-1815:00304.62304.62304.61304.61
2017-04-1814:30305.47305.63304.41304.77
2017-04-1814:00305.14305.69304.81305.46
2017-04-1813:30304.97305.16304.30305.02
2017-04-1813:00303.88304.97303.88304.97
2017-04-1812:30305.00305.00303.48303.88
2017-04-1812:00
2017-04-1811:30304.55304.55304.55304.55
2017-04-1811:00304.82304.99304.44304.72
2017-04-1810:30307.04307.04304.15304.82
2017-04-1810:00307.81308.59307.03307.04
2017-04-1809:30307.13308.00307.02307.81
2017-04-1809:00305.26307.71303.27307.01
2017-04-1715:00304.09304.20304.09304.20
2017-04-1714:30303.72304.09303.41304.09
2017-04-1714:00303.35303.76303.07303.73
2017-04-1713:30304.16304.37303.19303.33
2017-04-1713:00303.98304.14303.30304.04
2017-04-1712:30303.29304.45303.13303.98
2017-04-1712:00
2017-04-1711:30302.77302.79302.77302.79
2017-04-1711:00302.25302.81302.25302.78
2017-04-1710:30302.58302.93301.71302.25
2017-04-1710:00303.93304.09302.58302.58
2017-04-1709:30303.25303.93302.63303.93
2017-04-1709:00303.80304.30302.24303.25
2017-04-1415:00304.37304.40304.37304.40
2017-04-1414:30303.96304.59303.53303.85
2017-04-1414:00304.28304.62303.57303.96
2017-04-1413:30303.45304.15303.45304.15
2017-04-1413:00303.23303.59302.85303.44
2017-04-1412:30303.32304.50303.08303.08
2017-04-1412:00
2017-04-1411:30303.45303.82303.45303.82
2017-04-1411:00302.42303.73302.42303.31
2017-04-1410:30302.98303.10302.14302.42
2017-04-1410:00303.82304.23302.58302.87
2017-04-1409:30302.62304.32302.62303.82
2017-04-1409:00305.18305.35301.06302.62
2017-04-1315:00309.86309.86309.68309.68
2017-04-1314:30308.76310.16308.76309.98
2017-04-1314:00307.32309.08307.19308.89
2017-04-1313:30306.81307.19306.27307.18
2017-04-1313:00306.92307.32306.53306.69
2017-04-1312:30306.47308.10305.82306.93
2017-04-1312:00
2017-04-1311:30306.16306.25306.16306.25
2017-04-1311:00305.63306.16305.50306.16
2017-04-1310:30306.42307.19305.53305.76
2017-04-1310:00307.05307.17306.03306.55
2017-04-1309:30307.68308.84306.89307.05
2017-04-1309:00310.66312.60307.67307.94
2017-04-1215:00317.07317.07317.07317.07
2017-04-1214:30317.52317.71316.66317.33
2017-04-1214:00317.35317.65316.66317.64
2017-04-1213:30316.74317.89316.29317.48
2017-04-1213:00315.68317.01315.68316.61
2017-04-1212:30315.74317.22315.62315.83
2017-04-1212:00
2017-04-1211:30315.05315.15315.05315.15
2017-04-1211:00314.52315.54314.48315.05
2017-04-1210:30314.31315.16313.66314.52
2017-04-1210:00316.07316.45314.07314.32
2017-04-1209:30316.82317.26315.76316.07
2017-04-1209:00318.47319.16316.47316.47
2017-04-1115:00320.67320.67320.67320.67
2017-04-1114:30319.53320.56319.21320.43
2017-04-1114:00319.60319.84318.82319.53
2017-04-1113:30320.12320.12319.18319.60
2017-04-1113:00319.90320.26319.50320.12
2017-04-1112:30318.08320.34318.00319.90
2017-04-1112:00
2017-04-1111:30318.13318.25318.13318.25
2017-04-1111:00318.53318.53316.63317.99
2017-04-1110:30319.63319.77318.27318.54
2017-04-1110:00319.78320.33319.08319.63
2017-04-1109:30319.44320.04318.92319.78
2017-04-1109:00321.05321.45318.72319.41
2017-04-1015:00322.87322.87322.86322.86
2017-04-1014:30322.46323.07322.21322.75
2017-04-1014:00322.72322.87321.63322.59
2017-04-1013:30322.65322.97322.29322.71
2017-04-1013:00322.78323.20322.42322.78
2017-04-1012:30321.59322.78320.32322.78
2017-04-1012:00
2017-04-1011:30321.00321.14321.00321.14
2017-04-1011:00321.59321.88320.88320.90
2017-04-1010:30323.32323.32321.21321.72
2017-04-1010:00322.23323.94322.23323.32
2017-04-1009:30323.03323.25321.00322.49
2017-04-1009:00323.31325.23322.19323.03
2017-04-0715:00323.83323.83323.81323.81
2017-04-0714:30326.08326.36323.68323.81
2017-04-0714:00324.85327.11324.16326.08
2017-04-0713:30324.56326.71324.47324.85
2017-04-0713:00323.60324.84323.60324.56
2017-04-0712:30324.65325.29322.73324.00
2017-04-0712:00
2017-04-0711:30324.48324.48324.33324.33
2017-04-0711:00324.86324.86322.71324.62
2017-04-0710:30319.39326.41319.39325.12
2017-04-0710:00317.30319.42316.78319.42
2017-04-0709:30315.70317.43315.70317.42
2017-04-0709:00316.01317.16313.88315.70
2017-04-0615:00311.96312.00311.96312.00
2017-04-0614:30312.18312.18310.79311.96
2017-04-0614:00311.61312.05310.97312.05
2017-04-0613:30310.02311.49310.02311.49
2017-04-0613:00309.60309.76308.60309.76
2017-04-0612:30310.27310.27309.30309.60
2017-04-0612:00
2017-04-0611:30310.31310.31310.30310.30
2017-04-0611:00311.61311.61310.44310.44
2017-04-0610:30311.61312.04310.81311.48
2017-04-0610:00312.53312.58311.39311.61
2017-04-0609:30311.70313.01310.85312.53
2017-04-0609:00311.80312.78310.56311.57
2017-04-0515:00312.12312.12311.98311.98
2017-04-0514:30313.24313.37312.10312.25
2017-04-0514:00312.92313.37312.34313.37
2017-04-0513:30312.98313.44312.61313.17
2017-04-0513:00312.39313.32312.39313.11
2017-04-0512:30313.79313.79311.96312.41
2017-04-0512:00
2017-04-0511:30314.90314.90314.79314.79
2017-04-0511:00314.81315.03314.40314.90
2017-04-0510:30316.46316.46314.38314.66
2017-04-0510:00316.90317.04315.31316.46
2017-04-0509:30317.46317.87316.00316.90
2017-04-0509:00318.77319.45316.24317.70
2017-04-0415:00316.14316.19316.14316.19
2017-04-0414:30315.32316.27313.84316.13
2017-04-0414:00316.15316.33314.64315.31
2017-04-0413:30316.50316.55314.52316.01
2017-04-0413:00317.26317.65315.97316.37
2017-04-0412:30318.59318.60316.85317.26
2017-04-0412:00
2017-04-0411:30319.64319.64319.63319.63
2017-04-0411:00320.00320.00318.68319.77
2017-04-0410:30319.14320.11318.74320.00
2017-04-0410:00320.09320.38318.66319.27
2017-04-0409:30319.97320.11319.29320.09
2017-04-0409:00318.78320.19316.58320.09
2017-04-0315:00317.21317.21317.06317.06
2017-04-0314:30319.01319.14317.31317.45
2017-04-0314:00315.00319.15315.00319.01
2017-04-0313:30315.70315.70314.81315.00
2017-04-0313:00315.44315.91315.11315.70
2017-04-0312:30317.77317.77315.45315.45
2017-04-0312:00
2017-04-0311:30318.71318.71318.71318.71
2017-04-0311:00318.54318.87318.21318.57
2017-04-0310:30317.46318.72317.19318.54
2017-04-0310:00317.33317.87316.29317.46
2017-04-0309:30316.39317.59315.99317.45
2017-04-0309:00317.84318.73315.50316.39
2017-03-3115:00316.49316.49316.15316.15
2017-03-3114:30319.75319.75316.59316.91
2017-03-3114:00319.80320.03318.97319.63
2017-03-3113:30320.68320.93319.58319.80
2017-03-3113:00320.82321.35320.43320.68
2017-03-3112:30321.46321.75320.82320.82
2017-03-3112:00
2017-03-3111:30321.96321.96321.82321.82
2017-03-3111:00320.61322.37320.48321.95
2017-03-3110:30320.69321.19320.31320.59
2017-03-3110:00321.19321.31320.69320.69
2017-03-3109:30322.43322.68320.88321.18
2017-03-3109:00325.25325.35322.20322.68
2017-03-3015:00321.23321.49321.23321.49
2017-03-3014:30320.93321.62320.53321.36
2017-03-3014:00322.76322.76320.93320.93
2017-03-3013:30323.85323.99322.68322.77
2017-03-3013:00325.44325.74323.73323.85
2017-03-3012:30326.60328.10325.43325.43
2017-03-3012:00
2017-03-3011:30326.43326.43326.06326.06
2017-03-3011:00325.43327.00325.42326.31
2017-03-3010:30324.43325.43323.43325.43
2017-03-3010:00324.51324.56323.88324.43
2017-03-3009:30322.90324.38322.62324.37
2017-03-3009:00324.27324.62322.72322.91
2017-03-2915:00320.71320.85320.71320.85
2017-03-2914:30321.33322.04320.47320.70
2017-03-2914:00321.22321.73320.96321.45
2017-03-2913:30321.08321.60320.70321.35
2017-03-2913:00319.99321.74319.99320.83
2017-03-2912:30322.40322.40319.99319.99
2017-03-2912:00
2017-03-2911:30322.37322.37322.28322.28
2017-03-2911:00322.42322.72321.85322.36
2017-03-2910:30321.33322.51321.24322.29
2017-03-2910:00321.06321.85321.05321.33
2017-03-2909:30322.80322.80320.67321.07
2017-03-2909:00320.22323.00318.96322.80
2017-03-2815:00316.99317.19316.99317.19
2017-03-2814:30316.35317.20315.96316.74
2017-03-2814:00317.67317.67315.97316.35
2017-03-2813:30318.51318.90317.54317.67
2017-03-2813:00318.88319.59318.46318.51
2017-03-2812:30320.94320.94318.24318.76
2017-03-2812:00
2017-03-2811:30321.43321.47321.43321.47
2017-03-2811:00319.70321.72319.53321.72
2017-03-2810:30319.06319.88318.90319.70
2017-03-2810:00318.85319.09318.31318.90
2017-03-2809:30318.91320.02318.04318.85
2017-03-2809:00314.57319.28313.86319.04
2017-03-2715:00311.10311.22311.10311.22
2017-03-2714:30311.46311.73310.96310.97
2017-03-2714:00311.92311.92311.23311.46
2017-03-2713:30311.14311.92311.13311.92
2017-03-2713:00310.77311.39310.77311.27
2017-03-2712:30311.24311.61310.77310.77
2017-03-2712:00
2017-03-2711:30310.57310.57310.54310.54
2017-03-2711:00310.12311.09309.70310.57
2017-03-2710:30310.20311.48310.00310.12
2017-03-2710:00311.06311.06309.89310.20
2017-03-2709:30311.52311.85311.06311.06
2017-03-2709:00315.25315.25310.88311.38

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