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 
2017-06-2315:00294.71294.71294.70294.70
2017-06-2314:30294.91295.43294.70294.70
2017-06-2314:00294.83295.34294.69295.04
2017-06-2313:30294.87295.25294.60294.83
2017-06-2313:00294.51295.03294.51294.87
2017-06-2312:30294.39294.65294.12294.65
2017-06-2312:00
2017-06-2311:30294.23294.34294.23294.34
2017-06-2311:00294.08294.50294.00294.36
2017-06-2310:30293.28294.21293.28294.08
2017-06-2310:00294.13294.77293.27293.28
2017-06-2309:30294.80295.19293.97294.13
2017-06-2309:00294.83294.94293.37294.78
2017-06-2215:00295.47295.47295.18295.18
2017-06-2214:30295.10295.64295.10295.24
2017-06-2214:00295.15295.30294.83295.10
2017-06-2213:30295.42295.57294.88295.03
2017-06-2213:00295.41295.53295.25295.42
2017-06-2212:30294.93295.85294.67295.41
2017-06-2212:00
2017-06-2211:30294.52294.66294.52294.66
2017-06-2211:00293.78294.54293.65294.49
2017-06-2210:30294.68295.06293.78293.78
2017-06-2210:00296.21296.34294.16294.80
2017-06-2209:30295.76296.52295.66296.21
2017-06-2209:00297.62298.18294.98295.64
2017-06-2115:00299.29299.44299.29299.44
2017-06-2114:30298.79299.32298.79299.03
2017-06-2114:00299.20299.34298.79298.79
2017-06-2113:30299.64300.03299.20299.20
2017-06-2113:00299.49299.76299.23299.64
2017-06-2112:30297.95300.01297.94299.49
2017-06-2112:00
2017-06-2111:30298.27298.41298.27298.41
2017-06-2111:00298.12298.38298.03298.29
2017-06-2110:30298.07298.41297.93298.12
2017-06-2110:00298.10299.05297.96298.08
2017-06-2109:30298.02298.40297.32298.10
2017-06-2109:00298.89299.55297.28298.15
2017-06-2015:00303.36303.36303.22303.22
2017-06-2014:30304.58304.70303.75303.75
2017-06-2014:00304.70305.05304.42304.58
2017-06-2013:30304.31304.95304.31304.83
2017-06-2013:00304.48304.74304.20304.31
2017-06-2012:30304.65305.03304.23304.48
2017-06-2012:00
2017-06-2011:30304.07304.07303.95303.95
2017-06-2011:00304.54304.84304.07304.07
2017-06-2010:30304.71305.04304.17304.54
2017-06-2010:00305.00305.26304.44304.59
2017-06-2009:30304.72305.54304.33305.00
2017-06-2009:00303.34305.66303.09304.34
2017-06-1915:00301.73301.85301.73301.85
2017-06-1914:30302.01302.14301.33301.99
2017-06-1914:00302.46302.81302.00302.01
2017-06-1913:30302.84302.99302.46302.46
2017-06-1913:00302.98303.52302.73302.84
2017-06-1912:30302.97303.66302.81303.11
2017-06-1912:00
2017-06-1911:30303.24303.25303.24303.25
2017-06-1911:00302.81303.13302.81302.99
2017-06-1910:30302.71303.44302.67302.81
2017-06-1910:00302.85303.22302.54302.57
2017-06-1909:30302.62303.41302.37302.85
2017-06-1909:00303.45303.98302.39302.75
2017-06-1615:00300.39300.39300.28300.28
2017-06-1614:30300.17300.42299.14300.27
2017-06-1614:00300.51300.53299.86300.16
2017-06-1613:30301.04301.41300.39300.39
2017-06-1613:00301.14301.79300.54301.04
2017-06-1612:30302.68302.82301.01301.14
2017-06-1612:00
2017-06-1611:30302.34302.34302.34302.34
2017-06-1611:00301.65302.34301.06302.22
2017-06-1610:30300.87302.01300.61301.65
2017-06-1610:00300.88301.40299.98300.87
2017-06-1609:30299.46301.00299.46300.88
2017-06-1609:00299.38300.67298.37299.46
2017-06-1515:00300.28300.28300.13300.13
2017-06-1514:30300.52301.15300.43300.43
2017-06-1514:00300.61301.31300.40300.52
2017-06-1513:30300.94301.08300.36300.61
2017-06-1513:00299.83300.95299.48300.94
2017-06-1512:30300.49300.94299.17299.83
2017-06-1512:00
2017-06-1511:30300.26300.26300.26300.26
2017-06-1511:00299.64300.14298.73300.13
2017-06-1510:30300.73300.86298.98299.65
2017-06-1510:00301.58301.70300.35300.74
2017-06-1509:30302.25302.69301.45301.57
2017-06-1509:00300.63302.56300.63302.25
2017-06-1415:00302.74302.74302.56302.56
2017-06-1414:30302.97303.62302.74302.74
2017-06-1414:00303.33303.63302.97302.97
2017-06-1413:30303.23303.62302.93303.46
2017-06-1413:00303.77304.16303.21303.36
2017-06-1412:30302.86304.43302.86303.90
2017-06-1412:00
2017-06-1411:30301.66301.78301.66301.78
2017-06-1411:00302.00302.13300.78301.54
2017-06-1410:30301.95302.52301.25302.00
2017-06-1410:00301.32301.95301.07301.95
2017-06-1409:30301.53301.65300.52301.45
2017-06-1409:00300.34301.82299.43301.53
2017-06-1315:00301.46301.46301.45301.45
2017-06-1314:30301.57301.96301.34301.34
2017-06-1314:00301.56301.69301.29301.57
2017-06-1313:30301.60301.71301.43301.56
2017-06-1313:00301.57301.74301.45301.60
2017-06-1312:30302.71302.71301.57301.58
2017-06-1312:00
2017-06-1311:30302.25302.29302.25302.29
2017-06-1311:00302.80303.11302.01302.01
2017-06-1310:30301.81302.79301.57302.67
2017-06-1310:00301.09302.00301.09301.81
2017-06-1309:30299.93301.41299.81301.09
2017-06-1309:00299.50300.31299.36299.93
2017-06-1215:00297.09297.09296.94296.94
2017-06-1214:30296.86297.23296.68297.23
2017-06-1214:00297.48297.48296.72296.86
2017-06-1213:30296.96297.48296.69297.48
2017-06-1213:00297.31297.31296.46296.96
2017-06-1212:30297.82297.97296.49297.31
2017-06-1212:00
2017-06-1211:30298.26298.49298.26298.49
2017-06-1211:00298.59299.01298.24298.52
2017-06-1210:30297.56298.84297.43298.59
2017-06-1210:00297.49298.01297.15297.56
2017-06-1209:30298.75298.91297.22297.49
2017-06-1209:00298.07300.51296.91298.75
2017-06-0915:00295.56295.56295.44295.44
2017-06-0914:30295.30295.69294.42295.45
2017-06-0914:00294.59295.70294.28295.31
2017-06-0913:30295.79295.94294.08294.71
2017-06-0913:00295.67296.04295.38295.79
2017-06-0912:30295.58296.39295.17295.67
2017-06-0912:00
2017-06-0911:30295.91296.06295.91296.06
2017-06-0911:00296.12296.15295.21296.15
2017-06-0910:30296.38296.62295.72296.12
2017-06-0910:00294.78297.60294.64296.38
2017-06-0909:30294.35295.42293.82294.90
2017-06-0909:00295.71297.38294.35294.47
2017-06-0815:00294.90295.06294.90295.06
2017-06-0814:30295.35295.64294.78295.04
2017-06-0814:00296.42296.53295.35295.35
2017-06-0813:30296.01296.56295.60296.55
2017-06-0813:00295.99296.15295.72296.01
2017-06-0812:30296.24296.28295.59295.99
2017-06-0812:00
2017-06-0811:30296.15296.42296.15296.42
2017-06-0811:00295.34296.40295.19296.15
2017-06-0810:30295.24295.90295.22295.34
2017-06-0810:00294.47295.25294.11295.24
2017-06-0809:30293.78295.29293.77294.47
2017-06-0809:00296.98297.11293.24293.77
2017-06-0715:00298.09298.10298.09298.10
2017-06-0714:30299.39299.39298.31298.32
2017-06-0714:00299.53299.79299.16299.39
2017-06-0713:30300.12300.30299.53299.53
2017-06-0713:00299.99300.21299.94300.12
2017-06-0712:30300.50300.50299.84299.97
2017-06-0712:00
2017-06-0711:30299.90300.03299.90300.03
2017-06-0711:00300.77301.16299.85299.88
2017-06-0710:30299.73300.64299.52300.64
2017-06-0710:00298.80300.11298.80299.72
2017-06-0709:30297.88299.14297.74298.80
2017-06-0709:00295.60298.20295.12297.88
2017-06-0615:00292.39292.51292.39292.51
2017-06-0614:30293.41293.44291.71292.39
2017-06-0614:00293.68293.80292.76293.42
2017-06-0613:30293.04294.69293.04293.68
2017-06-0613:00292.70293.29292.46293.04
2017-06-0612:30293.59294.10292.57292.83
2017-06-0612:00
2017-06-0611:30292.81293.07292.81293.07
2017-06-0611:00293.64293.64292.66292.81
2017-06-0610:30294.32294.72293.26293.64
2017-06-0610:00294.25295.36294.10294.33
2017-06-0609:30295.30295.53294.25294.25
2017-06-0609:00295.41296.37294.99295.31
2017-06-0515:00296.71296.71296.66296.66
2017-06-0514:30297.57297.61296.71296.75
2017-06-0514:00298.62298.79297.45297.57
2017-06-0513:30299.65300.03298.63298.63
2017-06-0513:00302.27302.63299.45299.90
2017-06-0512:30298.20302.38297.90302.26
2017-06-0512:00
2017-06-0511:30295.82295.87295.82295.87
2017-06-0511:00294.45295.69294.45295.56
2017-06-0510:30294.64295.10294.19294.45
2017-06-0510:00294.83295.17293.98294.64
2017-06-0509:30294.59295.36294.32294.83
2017-06-0509:00295.36296.24293.92294.59
2017-06-0215:00299.18299.19299.18299.19
2017-06-0214:30299.11299.94298.84299.45
2017-06-0214:00298.09299.26297.92299.11
2017-06-0213:30298.07298.44297.78298.09
2017-06-0213:00298.33298.75297.96298.07
2017-06-0212:30298.90299.82298.19298.33
2017-06-0212:00
2017-06-0211:30298.32298.33298.32298.33
2017-06-0211:00296.49298.47296.49298.44
2017-06-0210:30296.68297.30296.54296.61
2017-06-0210:00296.35296.81295.69296.80
2017-06-0209:30295.55296.32295.15296.22
2017-06-0209:00294.77296.44293.56295.43
2017-06-0115:00291.26291.40291.26291.40
2017-06-0114:30290.85291.24290.71291.01
2017-06-0114:00291.70291.95290.73290.86
2017-06-0113:30291.46291.94291.15291.82
2017-06-0113:00291.52291.66291.02291.46
2017-06-0112:30291.12291.66290.21291.52
2017-06-0112:00
2017-06-0111:30290.73290.73290.70290.70
2017-06-0111:00289.26290.86289.24290.86
2017-06-0110:30291.09291.21289.26289.39
2017-06-0110:00291.31291.74290.76291.23
2017-06-0109:30290.65291.29290.26291.29
2017-06-0109:00290.89291.74289.96290.65
2017-05-3115:00293.49293.79293.49293.79
2017-05-3114:30291.22293.63291.10293.61
2017-05-3114:00289.69291.25289.69291.22
2017-05-3113:30290.22290.50289.28289.68
2017-05-3113:00290.59290.77289.71290.22
2017-05-3112:30288.94290.73288.94290.59
2017-05-3112:00
2017-05-3111:30288.44288.52288.44288.52
2017-05-3111:00288.49288.75288.12288.37
2017-05-3110:30287.84288.55287.82288.54
2017-05-3110:00288.06288.22287.43288.04
2017-05-3109:30286.93288.57286.93288.06
2017-05-3109:00289.12289.48286.37286.88
2017-05-3015:00294.47294.51294.47294.51
2017-05-3014:30294.18295.44294.07294.59
2017-05-3014:00293.39294.55293.39294.16
2017-05-3013:30293.56293.78293.40293.51
2017-05-3013:00293.34294.22293.09293.56
2017-05-3012:30292.65293.47292.27293.34
2017-05-3012:00
2017-05-3011:30292.50292.50292.48292.48
2017-05-3011:00293.40293.52292.37292.49
2017-05-3010:30292.97293.41292.45293.41
2017-05-3010:00292.47292.97291.84292.97
2017-05-3009:30291.95292.87291.83292.35
2017-05-3009:00292.38292.39290.84291.83
2017-05-2915:00293.50293.50293.39293.39
2017-05-2914:30293.99294.00293.22293.36
2017-05-2914:00294.52294.52293.74293.99
2017-05-2913:30294.80294.96294.51294.52
2017-05-2913:00294.22294.90294.20294.80
2017-05-2912:30294.22294.33293.43294.33
2017-05-2912:00
2017-05-2911:30294.31294.31294.31294.31
2017-05-2911:00294.28294.57294.04294.19
2017-05-2910:30295.40295.40294.28294.28
2017-05-2910:00294.78295.80294.78295.40
2017-05-2909:30294.74296.18294.74294.78
2017-05-2909:00295.20295.94294.16294.74
2017-05-2615:00297.10297.10296.95296.95
2017-05-2614:30296.89297.20296.10296.89
2017-05-2614:00296.65296.78295.81296.77
2017-05-2613:30297.26297.27296.50296.66
2017-05-2613:00297.18297.38296.48297.26
2017-05-2612:30296.16297.18295.91297.18
2017-05-2612:00
2017-05-2611:30296.69296.69296.68296.68
2017-05-2611:00295.53296.44295.53296.44
2017-05-2610:30295.51296.02295.23295.66
2017-05-2610:00295.70296.20295.11295.38
2017-05-2609:30297.13297.13295.41295.70
2017-05-2609:00297.82298.91296.10297.13
2017-05-2515:00302.70302.85302.70302.85
2017-05-2514:30303.37303.80302.62303.00
2017-05-2514:00303.84304.07303.11303.37
2017-05-2513:30303.79304.47303.66303.83
2017-05-2513:00303.31303.80303.05303.79
2017-05-2512:30303.86304.28303.34303.44
2017-05-2512:00
2017-05-2511:30303.72303.72303.60303.60
2017-05-2511:00302.41303.85302.29303.85
2017-05-2510:30302.28303.62302.28302.41
2017-05-2510:00301.46302.15301.12302.15
2017-05-2509:30301.55302.39301.17301.46
2017-05-2509:00303.11303.69300.87301.41
2017-05-2415:00305.15305.17305.15305.17
2017-05-2414:30304.84305.30304.19305.30
2017-05-2414:00304.13304.97304.13304.83
2017-05-2413:30304.00304.80303.99304.25
2017-05-2413:00304.85304.98303.90304.00
2017-05-2412:30304.38304.84303.45304.84
2017-05-2412:00
2017-05-2411:30303.85304.00303.85304.00
2017-05-2411:00303.49303.72303.06303.72
2017-05-2410:30303.36303.86303.20303.49
2017-05-2410:00304.11304.11303.33303.36
2017-05-2409:30305.07305.07303.08304.11
2017-05-2409:00305.17307.23304.95305.07
2017-05-2315:00303.66303.77303.66303.77
2017-05-2314:30303.94303.94303.12303.50
2017-05-2314:00304.59304.59303.79303.94
2017-05-2313:30305.72305.84304.59304.59
2017-05-2313:00305.17305.73305.05305.72
2017-05-2312:30304.99305.84304.99305.17
2017-05-2312:00
2017-05-2311:30304.82304.82304.66304.66
2017-05-2311:00304.15305.23304.14304.82
2017-05-2310:30305.29305.56304.01304.13
2017-05-2310:00305.90306.02304.30305.42
2017-05-2309:30304.05306.10304.04305.90
2017-05-2309:00303.89304.66303.40303.92
2017-05-2215:00305.94305.95305.94305.95
2017-05-2214:30305.24306.76305.00305.97
2017-05-2214:00305.24305.25304.81305.10
2017-05-2213:30305.34305.90305.23305.25
2017-05-2213:00306.64306.64305.22305.22
2017-05-2212:30306.78307.46306.40306.52
2017-05-2212:00
2017-05-2211:30305.91305.91305.77305.77
2017-05-2211:00305.71306.30305.44306.04
2017-05-2210:30306.30306.92305.71305.71
2017-05-2210:00306.14306.96305.78306.43
2017-05-2209:30307.35307.81306.13306.26
2017-05-2209:00306.29308.50306.03307.35

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