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 
2017-10-1715:00337.32337.32337.10337.10
2017-10-1714:30336.30337.43336.04337.18
2017-10-1714:00335.67336.30335.53336.30
2017-10-1713:30336.89336.92335.68335.68
2017-10-1713:00335.61336.90335.22336.89
2017-10-1712:30335.23335.93335.02335.73
2017-10-1712:00
2017-10-1711:30334.64334.92334.64334.92
2017-10-1711:00333.75335.04333.42334.51
2017-10-1710:30334.75334.88333.64333.77
2017-10-1710:00335.42336.00334.75334.75
2017-10-1709:30336.39336.89335.15335.29
2017-10-1709:00338.54338.54336.16336.28
2017-10-1615:00337.54337.66337.54337.66
2017-10-1614:30336.90337.76336.56337.52
2017-10-1614:00337.93337.93336.63336.90
2017-10-1613:30338.90338.90337.80337.93
2017-10-1613:00337.45339.31337.28338.78
2017-10-1612:30337.69337.93337.14337.46
2017-10-1612:00
2017-10-1611:30337.17337.29337.17337.29
2017-10-1611:00337.47337.92337.27337.29
2017-10-1610:30337.32337.73336.36337.36
2017-10-1610:00338.35339.37337.23337.32
2017-10-1609:30337.11338.87337.11338.60
2017-10-1609:00337.13337.74335.03337.22
2017-10-1315:00333.35333.35333.32333.32
2017-10-1314:30332.37333.61332.26333.07
2017-10-1314:00333.01333.01331.71332.23
2017-10-1313:30333.17333.19332.35333.00
2017-10-1313:00333.28334.65332.93333.17
2017-10-1312:30332.29333.31331.58333.15
2017-10-1312:00
2017-10-1311:30330.95331.09330.95331.09
2017-10-1311:00331.67331.67330.70330.83
2017-10-1310:30331.80332.47331.64331.67
2017-10-1310:00330.26332.19330.26331.80
2017-10-1309:30330.05330.96330.05330.28
2017-10-1309:00330.86331.98329.29330.05
2017-10-1215:00333.55333.69333.55333.69
2017-10-1214:30332.24333.79332.24333.42
2017-10-1214:00331.62332.37331.38332.24
2017-10-1213:30331.71332.09331.59331.62
2017-10-1213:00332.04332.38331.69331.71
2017-10-1212:30331.80332.17331.47332.05
2017-10-1212:00
2017-10-1211:30331.79331.92331.79331.92
2017-10-1211:00331.89332.56331.76331.79
2017-10-1210:30332.06332.59331.76331.76
2017-10-1210:00332.25332.31331.31332.06
2017-10-1209:30334.81334.82332.12332.12
2017-10-1209:00334.69334.93333.61334.80
2017-10-1115:00337.43337.43337.43337.43
2017-10-1114:30337.79337.80337.14337.30
2017-10-1114:00337.39337.92337.12337.67
2017-10-1113:30337.41337.44336.84337.25
2017-10-1113:00337.01338.05337.01337.41
2017-10-1112:30336.60337.24336.44336.88
2017-10-1112:00
2017-10-1111:30337.15337.16337.15337.16
2017-10-1111:00337.23337.58336.91336.91
2017-10-1110:30336.98337.28336.84337.24
2017-10-1110:00336.22337.13336.21336.93
2017-10-1109:30335.61336.59335.61336.22
2017-10-1109:00337.37337.37334.97335.49
2017-10-1015:00335.87336.01335.87336.01
2017-10-1014:30334.93335.75334.93335.75
2017-10-1014:00335.77335.77334.70334.93
2017-10-1013:30335.49335.92335.09335.91
2017-10-1013:00334.95335.27334.69335.24
2017-10-1012:30335.79335.79334.60334.95
2017-10-1012:00
2017-10-1011:30334.88334.88334.87334.87
2017-10-1011:00334.79335.37334.63334.99
2017-10-1010:30334.13334.79333.74334.79
2017-10-1010:00332.57334.12332.45334.12
2017-10-1009:30333.47333.97332.03332.44
2017-10-1009:00336.07336.72333.59333.59
2017-10-0615:00340.02340.02339.99339.99
2017-10-0614:30341.61341.61339.77340.00
2017-10-0614:00341.13341.59340.89341.59
2017-10-0613:30341.69341.69341.00341.13
2017-10-0613:00340.90341.82340.65341.70
2017-10-0612:30339.28341.04339.01340.90
2017-10-0612:00
2017-10-0611:30339.47339.47339.35339.35
2017-10-0611:00339.55340.02339.29339.47
2017-10-0610:30340.02340.02339.43339.43
2017-10-0610:00339.98340.51339.71340.04
2017-10-0609:30340.64340.90339.53339.98
2017-10-0609:00338.90342.76338.90340.64
2017-10-0515:00337.10337.10337.08337.08
2017-10-0514:30337.08337.13336.72337.12
2017-10-0514:00337.12337.45336.80337.08
2017-10-0513:30337.15337.25336.61337.24
2017-10-0513:00336.80337.54336.80337.41
2017-10-0512:30337.15337.44336.76336.94
2017-10-0512:00
2017-10-0511:30337.10337.13337.10337.13
2017-10-0511:00337.25337.25336.87336.98
2017-10-0510:30336.22337.59336.09337.27
2017-10-0510:00334.84336.23334.84336.21
2017-10-0509:30335.18335.57334.55334.84
2017-10-0509:00336.54336.69334.12335.18
2017-10-0415:00337.60337.61337.60337.61
2017-10-0414:30336.43337.36336.30337.22
2017-10-0414:00336.70336.79336.16336.43
2017-10-0413:30337.05337.05336.42336.71
2017-10-0413:00337.85338.10337.04337.04
2017-10-0412:30337.31338.24337.04337.85
2017-10-0412:00
2017-10-0411:30337.80338.13337.80338.13
2017-10-0411:00337.83338.14337.01337.54
2017-10-0410:30337.47337.95337.02337.95
2017-10-0410:00337.98338.24337.41337.72
2017-10-0409:30338.55338.69337.74337.98
2017-10-0409:00338.94340.18338.44338.77
2017-10-0315:00341.54341.68341.54341.68
2017-10-0314:30339.75341.68339.75341.66
2017-10-0314:00339.11340.38339.00339.88
2017-10-0313:30339.08339.47338.67339.11
2017-10-0313:00338.13339.22337.96339.22
2017-10-0312:30338.27338.71337.74338.12
2017-10-0312:00
2017-10-0311:30337.85337.85337.84337.84
2017-10-0311:00337.90338.74337.62337.73
2017-10-0310:30336.61337.91336.61337.91
2017-10-0310:00336.91337.04336.33336.61
2017-10-0309:30338.38338.81336.91336.91
2017-10-0309:00341.70342.71338.41338.41
2017-10-0215:00344.33344.56344.33344.56
2017-10-0214:30344.41344.59343.95344.59
2017-10-0214:00344.15344.59344.12344.44
2017-10-0213:30344.10344.29343.78344.15
2017-10-0213:00343.13344.11343.13343.96
2017-10-0212:30342.95343.27342.14343.27
2017-10-0212:00
2017-10-0211:30343.30343.30343.30343.30
2017-10-0211:00343.66343.95342.91343.05
2017-10-0210:30343.80344.16343.26343.66
2017-10-0210:00342.84343.78342.70343.78
2017-10-0209:30343.30343.95342.68342.84
2017-10-0209:00341.35344.05340.53343.30
2017-09-2915:00343.69343.82343.69343.82
2017-09-2914:30343.90344.27343.50343.92
2017-09-2914:00343.87344.39343.31343.90
2017-09-2913:30343.63344.46343.51343.87
2017-09-2913:00343.34343.88343.21343.63
2017-09-2912:30343.44343.72342.82343.34
2017-09-2912:00
2017-09-2911:30343.91343.92343.91343.92
2017-09-2911:00343.77344.14343.26344.03
2017-09-2910:30343.74344.01343.46343.77
2017-09-2910:00345.23345.48343.74343.74
2017-09-2909:30344.88346.06344.88345.23
2017-09-2909:00346.55347.63344.75344.88
2017-09-2815:00348.16348.17348.16348.17
2017-09-2814:30347.15348.27347.00348.13
2017-09-2814:00347.50348.06346.80347.15
2017-09-2813:30348.63348.64347.61347.75
2017-09-2813:00348.17349.00347.99348.51
2017-09-2812:30347.78348.96347.22348.29
2017-09-2812:00
2017-09-2811:30347.47347.60347.47347.60
2017-09-2811:00347.50347.61346.59347.48
2017-09-2810:30348.66348.66347.50347.50
2017-09-2810:00348.65348.78347.73348.66
2017-09-2809:30349.81350.07348.12348.65
2017-09-2809:00349.91351.55347.55349.81
2017-09-2715:00344.49344.49344.26344.26
2017-09-2714:30344.49344.78344.08344.34
2017-09-2714:00344.53344.80344.04344.36
2017-09-2713:30344.26344.55344.11344.53
2017-09-2713:00343.77344.40343.65344.38
2017-09-2712:30344.05344.41343.30343.90
2017-09-2712:00
2017-09-2711:30344.12344.40344.12344.40
2017-09-2711:00343.96344.38343.86344.13
2017-09-2710:30343.61344.08342.83343.96
2017-09-2710:00342.70343.74342.54343.61
2017-09-2709:30344.27344.83342.57342.57
2017-09-2709:00340.19344.27339.29344.27
2017-09-2615:00343.11343.13343.11343.13
2017-09-2614:30344.24344.28342.59343.01
2017-09-2614:00344.86345.32344.33344.37
2017-09-2613:30345.00345.01344.34344.86
2017-09-2613:00345.56345.56344.49345.00
2017-09-2612:30345.59345.75345.06345.58
2017-09-2612:00
2017-09-2611:30345.56345.67345.56345.67
2017-09-2611:00345.49345.96345.32345.71
2017-09-2610:30345.55346.14345.30345.37
2017-09-2610:00346.40346.40344.82345.42
2017-09-2609:30346.63347.59346.03346.39
2017-09-2609:00345.49346.76344.23346.63
2017-09-2515:00337.47337.47337.47337.47
2017-09-2514:30337.85338.14337.31337.31
2017-09-2514:00338.36338.49337.61337.85
2017-09-2513:30338.01338.36337.88338.23
2017-09-2513:00338.24338.74337.78338.01
2017-09-2512:30338.22339.05338.22338.24
2017-09-2512:00
2017-09-2511:30339.19339.19339.19339.19
2017-09-2511:00338.83339.19338.54339.19
2017-09-2510:30338.36338.84337.68338.83
2017-09-2510:00337.07338.22336.78338.10
2017-09-2509:30336.02338.45335.79337.32
2017-09-2509:00335.85337.51335.10336.02
2017-09-2215:00338.53338.56338.53338.56
2017-09-2214:30338.68338.87338.20338.53
2017-09-2214:00337.88338.59337.88338.56
2017-09-2213:30336.30337.87336.30337.75
2017-09-2213:00336.25336.84336.25336.30
2017-09-2212:30335.16336.40335.16336.25
2017-09-2212:00
2017-09-2211:30334.76334.77334.76334.77
2017-09-2211:00335.97336.58334.26334.76
2017-09-2210:30336.72336.89335.67335.97
2017-09-2210:00337.32338.67336.52336.59
2017-09-2209:30337.60338.25336.95337.20
2017-09-2209:00337.96340.46337.73337.73
2017-09-2115:00338.26338.26338.15338.15
2017-09-2114:30338.57339.21337.87337.87
2017-09-2114:00338.66339.16338.35338.59
2017-09-2113:30338.38338.75337.60338.66
2017-09-2113:00338.78338.78338.12338.38
2017-09-2112:30339.43339.68337.92338.66
2017-09-2112:00
2017-09-2111:30339.96340.08339.96340.08
2017-09-2111:00340.21340.49339.84339.85
2017-09-2110:30339.91340.45339.88340.21
2017-09-2110:00339.25340.26339.13339.91
2017-09-2109:30339.56339.97338.72339.26
2017-09-2109:00335.46340.44335.46339.69
2017-09-2015:00327.16327.20327.16327.20
2017-09-2014:30327.08327.51326.44327.16
2017-09-2014:00327.94328.07326.84327.08
2017-09-2013:30327.08328.30327.08327.92
2017-09-2013:00326.87328.11326.85327.08
2017-09-2012:30328.94329.34326.88326.88
2017-09-2012:00
2017-09-2011:30328.78328.78328.65328.65
2017-09-2011:00329.69329.69328.03328.78
2017-09-2010:30329.08330.09329.08329.69
2017-09-2010:00327.42329.20326.88329.08
2017-09-2009:30326.06327.47325.94327.42
2017-09-2009:00324.05327.19324.05326.08
2017-09-1915:00320.90320.90320.77320.77
2017-09-1914:30321.02321.14320.44321.00
2017-09-1914:00321.01321.71320.60321.15
2017-09-1913:30320.44321.14320.44321.01
2017-09-1913:00320.03320.56319.91320.44
2017-09-1912:30319.85320.30319.74320.04
2017-09-1912:00
2017-09-1911:30320.10320.13320.10320.13
2017-09-1911:00320.45320.64319.99320.10
2017-09-1910:30319.76320.68319.76320.57
2017-09-1910:00318.92319.77318.77319.63
2017-09-1909:30318.22319.05317.96318.92
2017-09-1909:00316.85318.32316.44318.08
2017-09-1515:00315.10315.10314.99314.99
2017-09-1514:30315.14315.72314.90315.35
2017-09-1514:00315.90316.21315.10315.27
2017-09-1513:30315.73316.12315.50315.90
2017-09-1513:00315.66316.17315.39315.86
2017-09-1512:30315.79316.23315.65315.66
2017-09-1512:00
2017-09-1511:30315.39315.39315.38315.38
2017-09-1511:00315.22316.05315.22315.51
2017-09-1510:30315.71316.21315.21315.21
2017-09-1510:00315.56316.37315.41315.71
2017-09-1509:30314.29315.93314.29315.44
2017-09-1509:00311.60314.67311.60314.29
2017-09-1415:00311.42311.43311.42311.43
2017-09-1414:30311.49311.71311.29311.40
2017-09-1414:00311.57312.01311.44311.62
2017-09-1413:30311.43312.13311.43311.57
2017-09-1413:00312.07312.18311.31311.43
2017-09-1412:30311.91312.43311.70312.07
2017-09-1412:00
2017-09-1411:30312.64312.64312.38312.38
2017-09-1411:00313.28313.28312.49312.52
2017-09-1410:30313.02313.42312.87313.29
2017-09-1410:00312.01313.27312.00313.02
2017-09-1409:30311.85312.76311.46312.01
2017-09-1409:00310.90312.81310.51311.86
2017-09-1315:00309.31309.31309.22309.22
2017-09-1314:30309.90310.03309.04309.04
2017-09-1314:00310.10310.27309.90309.90
2017-09-1313:30310.02310.16309.77310.10
2017-09-1313:00310.16310.18309.67310.02
2017-09-1312:30310.11310.20309.87310.16
2017-09-1312:00
2017-09-1311:30310.16310.19310.16310.19
2017-09-1311:00310.33310.46309.72310.14
2017-09-1310:30310.84311.00310.19310.20
2017-09-1310:00310.26310.85310.12310.85
2017-09-1309:30310.19310.56309.94310.25
2017-09-1309:00308.69310.55308.69310.31
2017-09-1215:00307.27307.27307.14307.14
2017-09-1214:30306.84307.27306.58307.14
2017-09-1214:00307.05307.33306.68306.84
2017-09-1213:30307.10307.62306.99307.17
2017-09-1213:00306.93307.23306.30307.22
2017-09-1212:30307.46307.54306.78306.80
2017-09-1212:00
2017-09-1211:30307.43307.58307.43307.58
2017-09-1211:00307.90308.32307.43307.43
2017-09-1210:30307.42308.01307.30307.90
2017-09-1210:00307.16307.67307.02307.42
2017-09-1209:30306.97307.34306.78307.04
2017-09-1209:00307.82307.96306.86306.97
2017-09-1115:00304.85305.11304.85305.11
2017-09-1114:30304.82305.24304.68305.09
2017-09-1114:00304.88305.03304.61304.82
2017-09-1113:30305.07305.20304.84305.00
2017-09-1113:00305.35305.46305.06305.06
2017-09-1112:30306.60306.74305.34305.34
2017-09-1112:00
2017-09-1111:30306.81306.93306.81306.93
2017-09-1111:00306.05306.93306.01306.81
2017-09-1110:30306.26306.51305.92306.05
2017-09-1110:00305.90306.38305.75306.26
2017-09-1109:30305.47306.30305.47305.90
2017-09-1109:00306.06306.73304.84305.48

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