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 
2017-01-1615:00324.63324.63324.41324.41
2017-01-1614:30324.10324.61323.84324.61
2017-01-1614:00324.31324.39323.71324.10
2017-01-1613:30324.01324.71323.76324.31
2017-01-1613:00324.02324.81323.48324.01
2017-01-1612:30325.33325.52323.73324.02
2017-01-1612:00
2017-01-1611:30325.13325.26325.13325.26
2017-01-1611:00324.88325.52324.72325.24
2017-01-1610:30325.21325.28324.69324.88
2017-01-1610:00326.88326.88324.45325.09
2017-01-1609:30327.48327.48325.98326.88
2017-01-1609:00329.01329.67327.12327.48
2017-01-1315:00329.51329.89329.51329.89
2017-01-1314:30329.11330.48329.11329.44
2017-01-1314:00327.72329.61327.72329.11
2017-01-1313:30327.65327.82327.06327.59
2017-01-1313:00328.41328.42327.40327.65
2017-01-1312:30328.96329.54327.91328.16
2017-01-1312:00
2017-01-1311:30327.27327.27327.11327.11
2017-01-1311:00327.32327.38326.85327.38
2017-01-1310:30327.39327.67327.07327.32
2017-01-1310:00327.47327.73326.95327.39
2017-01-1309:30327.75327.91326.65327.47
2017-01-1309:00325.04328.03325.04327.90
2017-01-1215:00328.32328.43328.32328.43
2017-01-1214:30328.65329.06328.09328.31
2017-01-1214:00327.61329.17327.60328.65
2017-01-1213:30326.90327.86326.64327.48
2017-01-1213:00326.21327.02325.54327.02
2017-01-1212:30327.73328.35325.69326.21
2017-01-1212:00
2017-01-1211:30328.20328.20328.20328.20
2017-01-1211:00329.54329.54327.27328.08
2017-01-1210:30330.83330.83329.22329.54
2017-01-1210:00329.14331.11328.61330.83
2017-01-1209:30327.25329.39326.45329.14
2017-01-1209:00328.86331.60327.10327.10
2017-01-1115:00330.48330.48330.35330.35
2017-01-1114:30328.64331.30328.24330.33
2017-01-1114:00329.16329.45328.38328.64
2017-01-1113:30329.40329.76329.01329.16
2017-01-1113:00329.43329.50328.79329.38
2017-01-1112:30329.09329.86328.91329.42
2017-01-1112:00
2017-01-1111:30328.15328.39328.15328.39
2017-01-1111:00327.96329.02327.73328.15
2017-01-1110:30327.62328.11327.07327.84
2017-01-1110:00327.09328.16326.76327.62
2017-01-1109:30328.12328.41326.95327.09
2017-01-1109:00326.70327.98325.53327.97
2017-01-1015:00326.29326.29326.18326.18
2017-01-1014:30326.78327.67326.71326.71
2017-01-1014:00326.95327.31326.64326.78
2017-01-1013:30327.59327.73326.52326.96
2017-01-1013:00326.81327.99326.81327.34
2017-01-1012:30328.91328.91326.70326.70
2017-01-1012:00
2017-01-1011:30330.56330.70330.56330.70
2017-01-1011:00330.13330.72329.68330.31
2017-01-1010:30328.86330.58328.74330.01
2017-01-1010:00327.96329.15327.69329.00
2017-01-1009:30328.18328.93327.54327.96
2017-01-1009:00328.00329.00327.02328.18
2017-01-0615:00331.26331.26331.17331.17
2017-01-0614:30330.24331.78330.13331.76
2017-01-0614:00329.26330.26329.12330.24
2017-01-0613:30329.69329.69329.14329.26
2017-01-0613:00329.50329.98329.28329.54
2017-01-0612:30328.82330.39328.82329.50
2017-01-0612:00
2017-01-0611:30329.39329.39329.27329.27
2017-01-0611:00329.11329.77328.96329.39
2017-01-0610:30329.79330.71328.99329.11
2017-01-0610:00330.94330.94329.27329.80
2017-01-0609:30331.14331.75329.69330.57
2017-01-0609:00325.87332.06325.87331.13
2017-01-0515:00334.97335.09334.97335.09
2017-01-0514:30334.38335.47333.87334.84
2017-01-0514:00333.16334.50332.94334.38
2017-01-0513:30332.67333.59332.66333.03
2017-01-0513:00331.96333.30331.81332.67
2017-01-0512:30330.37332.70329.99332.08
2017-01-0512:00
2017-01-0511:30330.91330.91330.81330.81
2017-01-0511:00331.85332.02330.93330.93
2017-01-0510:30333.55333.55331.70331.85
2017-01-0510:00334.07334.21333.14333.58
2017-01-0509:30334.52335.97333.95333.95
2017-01-0509:00337.97337.97332.73334.27
2017-01-0415:00340.75340.87340.75340.87
2017-01-0414:30341.53341.69340.48341.06
2017-01-0414:00342.06342.36341.16341.41
2017-01-0413:30342.04342.57341.79342.07
2017-01-0413:00342.21342.74341.74342.05
2017-01-0412:30341.40342.74341.03342.33
2017-01-0412:00
2017-01-0411:30342.32342.32342.31342.31
2017-01-0411:00342.70343.14341.80342.59
2017-01-0410:30342.62343.39341.83342.70
2017-01-0410:00342.63343.99341.72342.64
2017-01-0409:30341.59343.23341.38342.69
2017-01-0409:00339.22342.44338.29341.35
2016-12-3015:00334.91335.01334.91335.01
2016-12-3014:30335.83335.92334.84334.88
2016-12-3014:00334.68335.82334.67335.70
2016-12-3013:30335.24335.27334.48334.68
2016-12-3013:00334.72335.56334.10335.13
2016-12-3012:30334.29334.85333.94334.73
2016-12-3012:00
2016-12-3011:30334.80334.93334.80334.93
2016-12-3011:00334.53334.78333.90334.42
2016-12-3010:30333.71334.76333.52334.53
2016-12-3010:00334.29335.31333.72333.72
2016-12-3009:30334.18335.07333.15334.54
2016-12-3009:00332.82335.77331.94334.18
2016-12-2915:00337.84337.84337.75337.75
2016-12-2914:30337.79338.44337.56338.10
2016-12-2914:00338.04338.61337.52337.66
2016-12-2913:30336.89338.43336.61338.06
2016-12-2913:00336.68337.19336.08337.01
2016-12-2912:30336.66337.17335.89336.66
2016-12-2912:00
2016-12-2911:30336.02336.17336.02336.17
2016-12-2911:00335.41335.90335.04335.77
2016-12-2910:30335.15335.97335.03335.41
2016-12-2910:00335.67335.98333.83335.29
2016-12-2909:30336.84336.92335.33335.69
2016-12-2909:00333.97337.39333.84336.59
2016-12-2815:00341.43341.43341.32341.32
2016-12-2814:30342.34342.34341.42341.81
2016-12-2814:00343.11343.62342.32342.46
2016-12-2813:30344.01344.13343.08343.08
2016-12-2813:00344.12344.37343.37343.88
2016-12-2812:30344.25344.50343.67344.12
2016-12-2812:00
2016-12-2811:30343.84343.84343.47343.47
2016-12-2811:00344.07344.25343.22343.96
2016-12-2810:30342.56344.07342.56344.07
2016-12-2810:00344.12344.96342.55342.81
2016-12-2809:30342.10345.53342.10344.12
2016-12-2809:00341.54343.56341.54342.21
2016-12-2715:00341.42341.42341.25341.25
2016-12-2714:30341.09341.80340.28341.44
2016-12-2714:00341.84342.26340.96341.09
2016-12-2713:30342.24342.60341.33341.84
2016-12-2713:00343.19343.44342.24342.24
2016-12-2712:30343.66343.66342.89343.19
2016-12-2712:00
2016-12-2711:30342.92342.92342.63342.63
2016-12-2711:00342.75343.31342.54342.67
2016-12-2710:30343.00344.07342.52342.87
2016-12-2710:00343.88344.66342.84343.00
2016-12-2709:30342.82344.12342.06343.88
2016-12-2709:00338.07343.58338.07342.94
2016-12-2615:00343.17343.17343.04343.04
2016-12-2614:30343.31343.71342.63343.06
2016-12-2614:00341.26343.18341.24343.06
2016-12-2613:30341.88341.88341.13341.13
2016-12-2613:00341.41342.00341.26341.88
2016-12-2612:30342.38342.79341.05341.41
2016-12-2612:00
2016-12-2611:30341.61341.61341.47341.47
2016-12-2611:00341.48341.86340.93341.86
2016-12-2610:30342.18342.32341.47341.50
2016-12-2610:00343.15343.82342.15342.18
2016-12-2609:30344.25344.37343.02343.15
2016-12-2609:00348.09348.17343.75344.25
2016-12-2215:00347.57347.73347.57347.73
2016-12-2214:30346.83347.46346.37347.46
2016-12-2214:00347.25348.20346.22346.83
2016-12-2213:30347.79348.15347.25347.25
2016-12-2213:00346.46347.79346.20347.79
2016-12-2212:30346.44346.82345.62346.32
2016-12-2212:00
2016-12-2211:30346.66346.79346.66346.79
2016-12-2211:00346.32346.88345.66346.80
2016-12-2210:30345.52346.61344.94346.32
2016-12-2210:00344.53345.88344.53345.52
2016-12-2209:30343.40344.96342.64344.52
2016-12-2209:00345.54345.54342.28343.52
2016-12-2115:00344.11344.25344.11344.25
2016-12-2114:30343.62344.50343.45344.25
2016-12-2114:00341.81343.87341.55343.61
2016-12-2113:30342.67342.67339.97341.81
2016-12-2113:00343.86344.25342.55342.55
2016-12-2112:30344.28344.73343.02343.86
2016-12-2112:00
2016-12-2111:30344.33344.42344.33344.42
2016-12-2111:00344.69344.69343.13344.21
2016-12-2110:30345.69346.06344.68344.69
2016-12-2110:00345.39346.23344.89345.69
2016-12-2109:30347.04347.04345.12345.14
2016-12-2109:00342.66347.72342.66347.04
2016-12-2015:00345.04345.08345.04345.08
2016-12-2014:30343.41344.92343.18344.92
2016-12-2014:00342.81344.07342.65343.40
2016-12-2013:30341.95343.06341.85342.81
2016-12-2013:00341.55342.08341.06341.95
2016-12-2012:30342.77342.94340.99341.55
2016-12-2012:00
2016-12-2011:30342.88342.88342.82342.82
2016-12-2011:00342.99343.80342.74343.01
2016-12-2010:30341.91343.36341.90342.87
2016-12-2010:00344.65344.65341.92341.92
2016-12-2009:30343.43345.81342.60344.28
2016-12-2009:00346.92346.92342.90343.56
2016-12-1915:00352.09352.09351.98351.98
2016-12-1914:30352.19352.84351.95352.23
2016-12-1914:00352.52352.74351.94352.19
2016-12-1913:30352.69353.08352.39352.52
2016-12-1913:00353.23353.34352.01352.69
2016-12-1912:30353.96354.26352.48353.25
2016-12-1912:00
2016-12-1911:30353.81353.93353.81353.93
2016-12-1911:00353.24354.07352.74353.68
2016-12-1910:30352.52353.38351.73353.12
2016-12-1910:00353.03353.48352.14352.41
2016-12-1909:30352.51353.72352.39353.02
2016-12-1909:00353.23354.43350.47352.39
2016-12-1615:00352.19352.19351.89351.89
2016-12-1614:30351.63352.79351.63352.66
2016-12-1614:00351.15351.78351.12351.63
2016-12-1613:30351.81351.81350.87351.15
2016-12-1613:00351.91352.24351.47351.81
2016-12-1612:30351.37352.46350.67351.91
2016-12-1612:00
2016-12-1611:30352.09352.09352.09352.09
2016-12-1611:00352.03352.31351.54351.84
2016-12-1610:30351.69352.27351.39352.16
2016-12-1610:00352.92352.93350.95351.69
2016-12-1609:30350.98352.67350.52352.67
2016-12-1609:00352.39352.75350.32350.86
2016-12-1515:00349.77349.77349.75349.75
2016-12-1514:30351.49352.02349.35349.64
2016-12-1514:00351.52352.21351.07351.62
2016-12-1513:30353.74354.02351.00351.28
2016-12-1513:00353.84354.09353.05353.74
2016-12-1512:30354.15355.60353.82353.97
2016-12-1512:00
2016-12-1511:30353.75353.76353.75353.76
2016-12-1511:00354.35354.76352.91353.48
2016-12-1510:30354.21355.60354.15354.35
2016-12-1510:00356.14356.41354.02354.21
2016-12-1509:30356.88357.15354.78355.88
2016-12-1509:00353.17358.61353.17356.86
2016-12-1415:00358.83358.83358.80358.80
2016-12-1414:30358.48359.10357.74358.71
2016-12-1414:00358.77359.06358.13358.49
2016-12-1413:30359.05359.25357.95358.63
2016-12-1413:00359.56359.85358.32359.04
2016-12-1412:30360.67361.16359.18359.43
2016-12-1412:00
2016-12-1411:30360.77361.06360.77361.06
2016-12-1411:00359.49360.92359.39360.77
2016-12-1410:30358.05359.84358.05359.61
2016-12-1410:00358.98358.98356.67358.30
2016-12-1409:30358.39360.44358.39359.10
2016-12-1409:00359.91359.91357.15358.39
2016-12-1315:00359.01359.01358.88358.88
2016-12-1314:30358.96359.24358.00359.00
2016-12-1314:00357.40358.86356.55358.58
2016-12-1313:30356.89358.44356.89357.41
2016-12-1313:00357.28358.16356.76356.76
2016-12-1312:30357.62357.65355.45357.28
2016-12-1312:00
2016-12-1311:30357.99357.99357.87357.87
2016-12-1311:00359.13359.13357.31357.98
2016-12-1310:30358.89360.06358.52359.13
2016-12-1310:00359.08359.12357.31358.63
2016-12-1309:30358.83360.17357.67359.08
2016-12-1309:00356.14359.55353.76358.70
2016-12-1215:00359.90360.27359.90360.27
2016-12-1214:30360.87360.87359.22359.75
2016-12-1214:00359.75360.61359.10360.37
2016-12-1213:30358.98359.97357.43359.97
2016-12-1213:00360.99361.77357.71358.86
2016-12-1212:30358.77361.14354.65360.59
2016-12-1212:00
2016-12-1211:30359.51359.54359.51359.54
2016-12-1211:00363.48363.75358.39359.76
2016-12-1210:30364.23364.37361.76363.48
2016-12-1210:00367.00367.08363.85364.23
2016-12-1209:30368.93369.44364.55367.00
2016-12-1209:00364.93371.96364.93369.02
2016-12-0915:00356.92356.92356.80356.80
2016-12-0914:30356.08358.12354.97357.15
2016-12-0914:00355.83357.52355.32356.33
2016-12-0913:30357.94358.09355.58355.82
2016-12-0913:00354.96358.10354.65357.83
2016-12-0912:30353.97354.83353.80354.83
2016-12-0912:00
2016-12-0911:30353.67353.83353.67353.83
2016-12-0911:00351.74354.05351.74353.80
2016-12-0910:30350.96352.52350.46351.61
2016-12-0910:00349.58350.96348.94350.84
2016-12-0909:30346.69349.71346.69349.71
2016-12-0909:00348.35348.35345.81346.56
2016-12-0815:00342.11342.54342.11342.54
2016-12-0814:30342.44342.74341.02341.96
2016-12-0814:00340.79342.44340.29342.44
2016-12-0813:30342.55342.81340.66340.66
2016-12-0813:00343.15343.29342.25342.55
2016-12-0812:30342.37343.29342.11343.15
2016-12-0812:00
2016-12-0811:30342.74342.74342.73342.73
2016-12-0811:00342.93343.50342.68342.75
2016-12-0810:30343.63343.65342.91342.93
2016-12-0810:00342.92343.74342.43343.63
2016-12-0809:30344.43344.70342.67342.92
2016-12-0809:00345.89346.34342.23344.31
2016-12-0715:00340.28340.28340.19340.19
2016-12-0714:30340.32340.65339.16340.64
2016-12-0714:00340.12340.97339.46340.33
2016-12-0713:30338.86340.24338.74340.12
2016-12-0713:00339.12339.83338.76338.99
2016-12-0712:30337.17339.37336.76339.37
2016-12-0712:00
2016-12-0711:30336.05336.05336.02336.02
2016-12-0711:00338.40338.79336.18336.29
2016-12-0710:30340.87340.87338.23338.86
2016-12-0710:00341.34341.45340.27340.87
2016-12-0709:30339.99341.60339.71341.47
2016-12-0709:00339.48340.50338.72339.99

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