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 
2017-02-2215:00325.93326.06325.93326.06
2017-02-2214:30325.54325.96325.41325.56
2017-02-2214:00325.43325.62325.22325.54
2017-02-2213:30325.51325.61325.20325.30
2017-02-2213:00325.81326.31325.39325.39
2017-02-2212:30326.94326.94325.67325.79
2017-02-2212:00
2017-02-2211:30326.58326.71326.58326.71
2017-02-2211:00326.27326.57325.84326.46
2017-02-2210:30326.90327.09326.02326.02
2017-02-2210:00328.09328.11326.67326.77
2017-02-2209:30326.89329.03326.89328.09
2017-02-2209:00328.48328.48325.92326.65
2017-02-2115:00325.79325.79325.79325.79
2017-02-2114:30325.74326.02325.21325.80
2017-02-2114:00326.31326.70325.62325.74
2017-02-2113:30326.70326.70326.31326.31
2017-02-2113:00326.79327.21326.43326.70
2017-02-2112:30327.35327.35326.51326.92
2017-02-2112:00
2017-02-2111:30326.65326.65326.40326.40
2017-02-2111:00326.73326.98326.28326.39
2017-02-2110:30327.26327.35326.63326.76
2017-02-2110:00326.19327.26326.06327.26
2017-02-2109:30326.77326.90325.72326.07
2017-02-2109:00330.99331.72326.74326.89
2017-02-2015:00324.00324.00323.75323.75
2017-02-2014:30324.12324.52323.59323.77
2017-02-2014:00322.67324.61322.66324.12
2017-02-2013:30322.30323.09322.30322.67
2017-02-2013:00323.29323.69322.30322.42
2017-02-2012:30324.41324.60322.90323.29
2017-02-2012:00
2017-02-2011:30323.75323.75323.75323.75
2017-02-2011:00322.46323.75322.20323.75
2017-02-2010:30323.58323.63322.26322.46
2017-02-2010:00323.76324.28323.36323.61
2017-02-2009:30323.77324.13323.27323.76
2017-02-2009:00323.56324.43321.34323.64
2017-02-1715:00325.84326.11325.84326.11
2017-02-1714:30327.34327.34325.51325.83
2017-02-1714:00327.35327.48327.06327.34
2017-02-1713:30326.40327.48326.40327.23
2017-02-1713:00325.30326.56325.18326.40
2017-02-1712:30326.54326.91325.02325.17
2017-02-1712:00
2017-02-1711:30325.59325.85325.59325.85
2017-02-1711:00324.90325.84324.90325.84
2017-02-1710:30325.41325.77324.25324.90
2017-02-1710:00325.27325.64324.72325.41
2017-02-1709:30324.46325.54323.99325.27
2017-02-1709:00326.62328.83324.52324.58
2017-02-1615:00329.75329.86329.75329.86
2017-02-1614:30329.64330.01329.06329.76
2017-02-1614:00330.23330.88329.53329.64
2017-02-1613:30329.70330.36329.70330.36
2017-02-1613:00330.49330.49329.58329.70
2017-02-1612:30328.92330.82328.92330.49
2017-02-1612:00
2017-02-1611:30328.74328.87328.74328.87
2017-02-1611:00327.39329.46327.39328.73
2017-02-1610:30328.16328.76326.75327.39
2017-02-1610:00328.51328.96327.79328.16
2017-02-1609:30328.34329.17327.80328.51
2017-02-1609:00329.39330.02327.92328.34
2017-02-1515:00330.04330.33330.04330.33
2017-02-1514:30330.84330.84329.87330.03
2017-02-1514:00330.61330.97330.09330.73
2017-02-1513:30330.97331.27330.60330.61
2017-02-1513:00332.31332.31330.51330.99
2017-02-1512:30330.49332.43329.97332.31
2017-02-1512:00
2017-02-1511:30330.60330.60330.59330.59
2017-02-1511:00330.79331.16330.60330.60
2017-02-1510:30330.90331.52330.44330.78
2017-02-1510:00331.81331.84330.39330.90
2017-02-1509:30331.18332.24330.75331.82
2017-02-1509:00335.18335.18331.04331.43
2017-02-1415:00330.25330.25329.96329.96
2017-02-1414:30331.03331.14329.16330.12
2017-02-1414:00330.54331.30330.19331.03
2017-02-1413:30331.05331.05330.38330.54
2017-02-1413:00330.54331.04329.42331.04
2017-02-1412:30331.71332.34330.45330.45
2017-02-1412:00
2017-02-1411:30332.49332.49332.48332.48
2017-02-1411:00332.35332.51331.83332.37
2017-02-1410:30331.13332.47331.11332.35
2017-02-1410:00332.26332.39330.63331.13
2017-02-1409:30330.53332.83330.51332.51
2017-02-1409:00331.03333.84330.50330.53
2017-02-1315:00333.33333.43333.33333.43
2017-02-1314:30335.39335.39332.57332.66
2017-02-1314:00336.60337.24335.33335.51
2017-02-1313:30336.86336.96336.40336.73
2017-02-1313:00336.40336.95336.31336.86
2017-02-1312:30336.54336.65334.70336.53
2017-02-1312:00
2017-02-1311:30336.87336.87336.87336.87
2017-02-1311:00336.28337.23335.92337.01
2017-02-1310:30336.82337.60336.03336.14
2017-02-1310:00335.34336.70335.17336.70
2017-02-1309:30335.43335.79334.19335.47
2017-02-1309:00327.26335.23327.26335.21
2017-02-1015:00318.95319.22318.95319.22
2017-02-1014:30319.52321.66318.69318.69
2017-02-1014:00320.27320.76319.39319.52
2017-02-1013:30320.57320.57319.77320.39
2017-02-1013:00321.39322.14320.43320.57
2017-02-1012:30321.59322.52321.25321.39
2017-02-1012:00
2017-02-1011:30320.16320.31320.16320.31
2017-02-1011:00323.05323.05319.91319.91
2017-02-1010:30321.85323.43321.81323.06
2017-02-1010:00318.99321.87318.37321.85
2017-02-1009:30317.68319.22317.04318.99
2017-02-1009:00315.37321.73314.78317.94
2017-02-0915:00308.67308.68308.67308.68
2017-02-0914:30310.82310.84307.37308.29
2017-02-0914:00309.80310.75309.69310.67
2017-02-0913:30310.49310.49309.55309.83
2017-02-0913:00310.30310.98310.30310.61
2017-02-0912:30310.70311.51310.04310.29
2017-02-0912:00
2017-02-0911:30310.50310.61310.50310.61
2017-02-0911:00310.45311.13310.42310.50
2017-02-0910:30308.78310.50308.55310.48
2017-02-0910:00308.29308.65308.06308.65
2017-02-0909:30308.43308.73308.06308.29
2017-02-0909:00309.54310.13307.58308.43
2017-02-0815:00307.57307.57307.45307.45
2017-02-0814:30306.18307.68305.99307.68
2017-02-0814:00305.06307.81305.06306.31
2017-02-0813:30304.87305.21304.74304.94
2017-02-0813:00304.67305.25304.25304.87
2017-02-0812:30306.08306.63304.42304.54
2017-02-0812:00
2017-02-0811:30305.52305.52305.38305.38
2017-02-0811:00304.87305.79304.87305.79
2017-02-0810:30304.53305.86304.51304.87
2017-02-0810:00305.65306.61304.28304.53
2017-02-0809:30305.99307.06305.47305.65
2017-02-0809:00306.85308.66304.49305.87
2017-02-0715:00310.27310.39310.27310.39
2017-02-0714:30310.82310.88309.86310.41
2017-02-0714:00309.61310.84309.47310.70
2017-02-0713:30308.93309.74308.80309.73
2017-02-0713:00309.19309.82308.77308.93
2017-02-0712:30308.49309.68308.38309.44
2017-02-0712:00
2017-02-0711:30308.66308.66308.50308.50
2017-02-0711:00309.42309.46308.49308.91
2017-02-0710:30308.88309.88308.47309.42
2017-02-0710:00307.98308.89307.97308.88
2017-02-0709:30309.81310.07307.98308.10
2017-02-0709:00307.73311.09307.73309.94
2017-02-0615:00314.67314.67314.29314.29
2017-02-0614:30314.30314.74313.61314.74
2017-02-0614:00314.46314.46313.89314.30
2017-02-0613:30314.28314.69314.27314.46
2017-02-0613:00313.61314.41313.18314.28
2017-02-0612:30314.88315.13312.81313.61
2017-02-0612:00
2017-02-0611:30315.36315.36315.25315.25
2017-02-0611:00315.27315.95315.18315.36
2017-02-0610:30314.39315.40314.28315.40
2017-02-0610:00312.96314.64312.69314.50
2017-02-0609:30314.64314.64312.71312.85
2017-02-0609:00316.69316.69314.18314.76
2017-02-0315:00312.64312.73312.64312.73
2017-02-0314:30314.00314.00312.11312.65
2017-02-0314:00312.84314.00312.63314.00
2017-02-0313:30312.93313.59312.70312.71
2017-02-0313:00312.94313.50312.78312.94
2017-02-0312:30312.13314.28312.13312.94
2017-02-0312:00
2017-02-0311:30311.69311.78311.69311.78
2017-02-0311:00313.67313.67310.61311.69
2017-02-0310:30312.62314.51312.05313.53
2017-02-0310:00313.06313.46311.99312.63
2017-02-0309:30312.97313.44312.58313.20
2017-02-0309:00314.10314.11311.66312.98
2017-02-0215:00311.84311.97311.84311.97
2017-02-0214:30312.45312.45310.81311.69
2017-02-0214:00311.99312.57311.74312.32
2017-02-0213:30311.19312.29310.92312.00
2017-02-0213:00312.35312.96311.19311.19
2017-02-0212:30313.41313.86312.33312.49
2017-02-0212:00
2017-02-0211:30313.75313.75313.63313.63
2017-02-0211:00313.37314.07313.17313.75
2017-02-0210:30313.25314.16312.95313.50
2017-02-0210:00313.33313.56312.65313.25
2017-02-0209:30314.10314.79313.23313.23
2017-02-0209:00315.19316.54313.36314.22
2017-02-0115:00320.42320.42320.39320.39
2017-02-0114:30320.29320.55319.51320.03
2017-02-0114:00320.25320.54319.73320.41
2017-02-0113:30320.05320.27319.80320.26
2017-02-0113:00318.88320.20318.39320.03
2017-02-0112:30317.79319.01317.64318.87
2017-02-0112:00
2017-02-0111:30317.12317.12317.01317.01
2017-02-0111:00317.40317.40316.90317.11
2017-02-0110:30317.69317.69316.76317.40
2017-02-0110:00317.81318.57317.34317.72
2017-02-0109:30316.15318.59315.91317.93
2017-02-0109:00317.93317.93314.77316.29
2017-01-3115:00319.56319.68319.56319.68
2017-01-3114:30318.81320.47318.68320.19
2017-01-3114:00320.86321.07318.68318.81
2017-01-3113:30320.44321.62320.44320.87
2017-01-3113:00319.78320.46319.52320.44
2017-01-3112:30320.28320.29319.06319.91
2017-01-3112:00
2017-01-3111:30320.78320.78320.64320.64
2017-01-3111:00321.75322.68320.65320.78
2017-01-3110:30321.74322.16321.48321.75
2017-01-3110:00321.51322.23321.01321.61
2017-01-3109:30321.25321.91320.85321.26
2017-01-3109:00319.53321.94319.40321.50
2017-01-3015:00324.99325.14324.99325.14
2017-01-3014:30324.79325.00324.23325.00
2017-01-3014:00323.97324.90323.84324.79
2017-01-3013:30324.28324.94324.05324.10
2017-01-3013:00323.46324.51323.45324.28
2017-01-3012:30324.25324.25323.25323.45
2017-01-3012:00
2017-01-3011:30324.25324.25324.25324.25
2017-01-3011:00323.31324.25323.04324.25
2017-01-3010:30321.89323.45321.76323.32
2017-01-3010:00322.93322.93321.75322.02
2017-01-3009:30324.01324.01322.19322.92
2017-01-3009:00320.83325.31320.83324.01
2017-01-2715:00324.29324.51324.29324.51
2017-01-2714:30325.34325.34323.48324.29
2017-01-2714:00326.63326.75324.73325.46
2017-01-2713:30327.02327.08325.37326.76
2017-01-2713:00328.53328.78326.89327.02
2017-01-2712:30328.59329.11327.97328.52
2017-01-2712:00
2017-01-2711:30327.97327.97327.83327.83
2017-01-2711:00327.83328.48327.49327.97
2017-01-2710:30327.68327.96327.16327.83
2017-01-2710:00329.22329.22327.28327.56
2017-01-2709:30326.13329.47325.88329.09
2017-01-2709:00322.66326.62321.24326.13
2017-01-2615:00313.72313.86313.72313.86
2017-01-2614:30311.17314.68311.17313.34
2017-01-2614:00308.24311.28308.00311.28
2017-01-2613:30309.43310.26307.21308.62
2017-01-2613:00312.98313.65309.44309.57
2017-01-2612:30314.75314.75312.29312.98
2017-01-2612:00
2017-01-2611:30316.24316.25316.24316.25
2017-01-2611:00318.64319.32316.46316.48
2017-01-2610:30318.97319.55318.54318.54
2017-01-2610:00319.63319.98318.84318.97
2017-01-2609:30320.34321.87319.52319.76
2017-01-2609:00324.76324.76318.90320.46
2017-01-2515:00322.89323.26322.89323.26
2017-01-2514:30323.11323.36322.58322.65
2017-01-2514:00323.73323.79322.26323.11
2017-01-2513:30323.60324.02323.22323.75
2017-01-2513:00322.55323.49322.28323.49
2017-01-2512:30324.27324.27322.43322.43
2017-01-2512:00
2017-01-2511:30323.67323.67323.53323.53
2017-01-2511:00325.06325.31323.67323.67
2017-01-2510:30324.54325.23324.15325.06
2017-01-2510:00325.20325.32324.27324.27
2017-01-2509:30324.85325.56324.47325.21
2017-01-2509:00325.71326.16323.30324.86
2017-01-2415:00321.50321.50321.39321.39
2017-01-2414:30320.40321.61320.29321.61
2017-01-2414:00320.23320.55319.29320.40
2017-01-2413:30320.80321.30320.23320.23
2017-01-2413:00321.08321.22320.49320.67
2017-01-2412:30320.39321.11320.32321.09
2017-01-2412:00
2017-01-2411:30321.82321.85321.82321.85
2017-01-2411:00321.77322.15320.96321.82
2017-01-2410:30320.65321.89320.55321.77
2017-01-2410:00320.60321.63320.38320.65
2017-01-2409:30321.25321.77319.88320.60
2017-01-2409:00323.15324.55321.06321.24
2017-01-2315:00326.83326.83326.72326.72
2017-01-2314:30327.99328.53326.49326.85
2017-01-2314:00326.98327.97326.52327.72
2017-01-2313:30324.87326.97324.87326.97
2017-01-2313:00324.99325.00324.46324.87
2017-01-2312:30325.59325.69324.36324.74
2017-01-2312:00
2017-01-2311:30325.72325.75325.72325.75
2017-01-2311:00325.45325.87324.71325.86
2017-01-2310:30326.16326.82325.34325.34
2017-01-2310:00325.11327.08325.11326.16
2017-01-2309:30326.87326.87324.73325.23
2017-01-2309:00326.35327.50324.24326.62
2017-01-2015:00330.54330.54330.53330.53
2017-01-2014:30333.00333.00330.81330.81
2017-01-2014:00333.92334.44332.75333.00
2017-01-2013:30333.52334.46333.51333.92
2017-01-2013:00333.69333.90333.48333.65
2017-01-2012:30332.27334.20332.15333.69
2017-01-2012:00
2017-01-2011:30331.57331.57331.47331.47
2017-01-2011:00331.52331.93331.00331.57
2017-01-2010:30330.48331.52330.07331.52
2017-01-2010:00330.99330.99330.02330.63
2017-01-2009:30330.14331.12329.17331.12
2017-01-2009:00328.13331.12327.54329.62
2017-01-1915:00326.39326.39326.13326.13
2017-01-1914:30325.86326.58325.61326.40
2017-01-1914:00325.38326.17325.11325.88
2017-01-1913:30323.96325.73323.96325.23
2017-01-1913:00324.63324.64323.88324.21
2017-01-1912:30325.15325.15323.62324.63
2017-01-1912:00
2017-01-1911:30324.92325.07324.92325.07
2017-01-1911:00324.65325.40324.41324.68
2017-01-1910:30325.73326.11324.15324.64
2017-01-1910:00324.80326.21323.99325.83
2017-01-1909:30323.90327.15323.90324.53
2017-01-1909:00327.89328.35323.58323.90

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