業種別株価指数 鉄鋼 30分足 時系列データ

業種別株価指数 鉄鋼
 
 
始値 
高値 
安値 
終値 
2017-09-1915:00593.57593.57593.54593.54
2017-09-1914:30594.14594.70593.39593.93
2017-09-1914:00593.15594.14591.93594.14
2017-09-1913:30591.69593.18591.25593.10
2017-09-1913:00591.72592.28591.23591.69
2017-09-1912:30591.43592.20591.06591.77
2017-09-1912:00
2017-09-1911:30591.28591.28591.10591.10
2017-09-1911:00590.91591.25590.04591.17
2017-09-1910:30591.05592.27590.50591.05
2017-09-1910:00593.28593.30590.47591.13
2017-09-1909:30591.95593.64591.76593.41
2017-09-1909:00589.91592.13588.42592.13
2017-09-1515:00582.36582.44582.36582.44
2017-09-1514:30583.58583.74582.58582.58
2017-09-1514:00584.42585.27583.69583.69
2017-09-1513:30585.24585.34584.44584.44
2017-09-1513:00585.54586.13584.96585.13
2017-09-1512:30583.43586.75583.30585.40
2017-09-1512:00
2017-09-1511:30582.87583.13582.87583.13
2017-09-1511:00582.82582.96582.22582.96
2017-09-1510:30583.26583.91582.41582.80
2017-09-1510:00583.83584.76583.37583.37
2017-09-1509:30584.04584.40583.17583.82
2017-09-1509:00583.97587.08582.24584.01
2017-09-1415:00586.20586.20585.93585.93
2017-09-1414:30585.90586.74585.73586.44
2017-09-1414:00586.15586.45584.99585.79
2017-09-1413:30586.69587.18585.45586.11
2017-09-1413:00587.90588.68586.49586.68
2017-09-1412:30590.95590.95587.71587.80
2017-09-1412:00
2017-09-1411:30590.81591.03590.81591.03
2017-09-1411:00593.86593.86590.07590.74
2017-09-1410:30593.00594.20592.61593.83
2017-09-1410:00591.17594.15591.09593.00
2017-09-1409:30591.74592.28590.05591.11
2017-09-1409:00594.84596.55592.24592.26
2017-09-1315:00589.19589.19589.11589.11
2017-09-1314:30589.40590.04588.85589.26
2017-09-1314:00589.06589.75588.95589.43
2017-09-1313:30588.67589.00588.48589.00
2017-09-1313:00588.27589.15588.09588.58
2017-09-1312:30589.79589.79588.20588.34
2017-09-1312:00
2017-09-1311:30590.01590.18590.01590.18
2017-09-1311:00590.12590.17588.86590.17
2017-09-1310:30591.20591.20589.60590.05
2017-09-1310:00589.79591.26589.73591.21
2017-09-1309:30588.56590.48588.39589.64
2017-09-1309:00590.16591.98588.53588.53
2017-09-1215:00584.65584.68584.65584.68
2017-09-1214:30583.94584.99583.86584.81
2017-09-1214:00583.26584.70583.22583.94
2017-09-1213:30584.18584.97583.00583.24
2017-09-1213:00582.01584.44582.01584.44
2017-09-1212:30581.57582.17580.86581.88
2017-09-1212:00
2017-09-1211:30581.35581.49581.35581.49
2017-09-1211:00581.27581.77581.21581.41
2017-09-1210:30581.31581.58580.55581.20
2017-09-1210:00581.54582.28580.21581.30
2017-09-1209:30581.65582.68580.02581.30
2017-09-1209:00580.83582.58579.48581.56
2017-09-1115:00577.82577.82577.81577.81
2017-09-1114:30578.50579.02577.35577.63
2017-09-1114:00578.61578.78578.13578.63
2017-09-1113:30578.04578.57577.94578.55
2017-09-1113:00578.98579.24577.98578.10
2017-09-1112:30579.87580.84578.91578.91
2017-09-1112:00
2017-09-1111:30579.30579.34579.30579.34
2017-09-1111:00579.91580.25579.23579.23
2017-09-1110:30580.96581.12579.63580.10
2017-09-1110:00580.56581.32579.83580.93
2017-09-1109:30579.26580.72579.16580.56
2017-09-1109:00578.03579.86575.69579.27
2017-09-0815:00575.74575.74575.67575.67
2017-09-0814:30575.09576.14574.79575.73
2017-09-0814:00576.69576.69575.01575.05
2017-09-0813:30576.86577.06576.60576.65
2017-09-0813:00575.43576.86575.43576.86
2017-09-0812:30576.63576.73575.02575.46
2017-09-0812:00
2017-09-0811:30577.64577.64577.57577.57
2017-09-0811:00577.98578.71577.35577.79
2017-09-0810:30578.40579.75577.94577.94
2017-09-0810:00581.03581.04578.14578.39
2017-09-0809:30580.60581.28579.46581.07
2017-09-0809:00580.42581.96578.04580.62
2017-09-0715:00582.40582.40582.35582.35
2017-09-0714:30582.14582.55581.63582.40
2017-09-0714:00581.33582.16580.16582.16
2017-09-0713:30579.91581.51579.12581.28
2017-09-0713:00580.52580.62578.85579.83
2017-09-0712:30581.47581.95580.20580.50
2017-09-0712:00
2017-09-0711:30581.71581.72581.71581.72
2017-09-0711:00581.77582.64581.13581.56
2017-09-0710:30584.02584.02581.35581.77
2017-09-0710:00582.18585.19582.16584.09
2017-09-0709:30581.31582.64580.56582.38
2017-09-0709:00580.64583.55580.09581.46
2017-09-0615:00579.00579.00578.73578.73
2017-09-0614:30578.39579.31578.24579.20
2017-09-0614:00578.70579.44578.32578.47
2017-09-0613:30578.01579.12577.65578.58
2017-09-0613:00579.26579.26577.90577.96
2017-09-0612:30575.30579.29575.30579.19
2017-09-0612:00
2017-09-0611:30576.42576.50576.42576.50
2017-09-0611:00576.14576.96575.29576.38
2017-09-0610:30574.71576.46573.89576.08
2017-09-0610:00571.43574.83571.43574.73
2017-09-0609:30571.81573.50570.42571.45
2017-09-0609:00569.82572.12567.75571.86
2017-09-0515:00572.86572.86572.74572.74
2017-09-0514:30573.06573.56571.82572.27
2017-09-0514:00574.07574.24572.53572.94
2017-09-0513:30574.32574.73573.71573.96
2017-09-0513:00573.77575.19573.40574.34
2017-09-0512:30572.83574.00571.46573.80
2017-09-0512:00
2017-09-0511:30573.34573.34573.20573.20
2017-09-0511:00574.95574.95572.26573.26
2017-09-0510:30578.03578.16574.59574.91
2017-09-0510:00577.33578.02576.31578.02
2017-09-0509:30575.99578.20575.83577.41
2017-09-0509:00575.62578.21574.66575.91
2017-09-0415:00574.11574.11573.98573.98
2017-09-0414:30573.65574.67573.56574.06
2017-09-0414:00574.83574.88573.59573.65
2017-09-0413:30574.98575.88574.56574.81
2017-09-0413:00574.48575.36573.89574.98
2017-09-0412:30575.25575.25573.59574.54
2017-09-0412:00
2017-09-0411:30575.87575.87575.72575.72
2017-09-0411:00576.37576.42575.65575.91
2017-09-0410:30575.09576.93574.50576.27
2017-09-0410:00577.78578.06574.07575.18
2017-09-0409:30579.53580.28577.65577.69
2017-09-0409:00578.67580.22577.98579.51
2017-09-0115:00581.94581.94581.91581.91
2017-09-0114:30582.94583.07581.31581.55
2017-09-0114:00581.22583.47581.22582.87
2017-09-0113:30577.98581.29577.87581.29
2017-09-0113:00577.93578.33577.04578.01
2017-09-0112:30579.27579.27575.88577.94
2017-09-0112:00
2017-09-0111:30579.88579.88579.77579.77
2017-09-0111:00579.97580.58579.53579.92
2017-09-0110:30579.07580.20578.77580.02
2017-09-0110:00579.02579.28578.14579.14
2017-09-0109:30577.98579.36576.84578.98
2017-09-0109:00583.26583.84577.37578.05
2017-08-3115:00578.11578.22578.11578.22
2017-08-3114:30579.45579.52577.81578.06
2017-08-3114:00579.47580.95579.20579.69
2017-08-3113:30579.59579.71578.60579.47
2017-08-3113:00580.55581.36579.34579.52
2017-08-3112:30578.54580.68578.09580.55
2017-08-3112:00
2017-08-3111:30578.68578.68578.68578.68
2017-08-3111:00577.58579.31577.14578.61
2017-08-3110:30577.49578.16576.67577.54
2017-08-3110:00576.89578.09576.70577.49
2017-08-3109:30576.42576.69574.97576.43
2017-08-3109:00576.30577.18572.47575.99
2017-08-3015:00571.26571.26571.09571.09
2017-08-3014:30570.23571.19570.17571.08
2017-08-3014:00570.23572.09570.17570.24
2017-08-3013:30569.16570.26568.66570.26
2017-08-3013:00570.12570.12569.31569.31
2017-08-3012:30569.70570.75569.65570.13
2017-08-3012:00
2017-08-3011:30569.14569.14569.08569.08
2017-08-3011:00569.93569.98568.59569.14
2017-08-3010:30570.35570.84569.59569.96
2017-08-3010:00569.66571.34569.63570.24
2017-08-3009:30568.61570.06568.61569.63
2017-08-3009:00566.36569.48566.36568.54
2017-08-2915:00565.13565.13565.08565.08
2017-08-2914:30564.98565.47564.48565.01
2017-08-2914:00564.50565.21564.50565.16
2017-08-2913:30564.94565.14564.39564.48
2017-08-2913:00565.55565.55564.42564.97
2017-08-2912:30567.18567.32565.12565.45
2017-08-2912:00
2017-08-2911:30567.07567.07567.05567.05
2017-08-2911:00565.90567.71565.67567.04
2017-08-2910:30566.37566.37565.00565.85
2017-08-2910:00566.15566.92565.53566.38
2017-08-2909:30564.57566.62564.00566.12
2017-08-2909:00559.60565.09559.47564.54
2017-08-2815:00564.41564.41564.37564.37
2017-08-2814:30564.77564.77563.48564.44
2017-08-2814:00564.20564.80563.72564.80
2017-08-2813:30564.91565.26563.78564.21
2017-08-2813:00565.71565.72564.60564.91
2017-08-2812:30564.05565.75563.21565.75
2017-08-2812:00
2017-08-2811:30563.67563.67563.64563.64
2017-08-2811:00562.65563.68561.66563.62
2017-08-2810:30564.52564.52562.58562.65
2017-08-2810:00563.19564.78562.89564.52
2017-08-2809:30563.98564.36562.60563.18
2017-08-2809:00565.61569.67563.92564.17
2017-08-2515:00563.96563.96563.86563.86
2017-08-2514:30564.91564.96563.95564.19
2017-08-2514:00564.46565.05564.33564.97
2017-08-2513:30564.28565.04564.14564.51
2017-08-2513:00563.38564.29563.38564.29
2017-08-2512:30564.11564.75562.93563.38
2017-08-2512:00
2017-08-2511:30564.32564.38564.32564.38
2017-08-2511:00564.20564.51563.30564.37
2017-08-2510:30562.59564.49562.59564.17
2017-08-2510:00564.85564.85562.52562.58
2017-08-2509:30560.97565.23560.97564.89
2017-08-2509:00561.73563.26559.91561.25
2017-08-2415:00557.39557.39557.22557.22
2017-08-2414:30557.92558.08557.02557.54
2017-08-2414:00556.77558.42556.62557.88
2017-08-2413:30557.57557.82556.55556.77
2017-08-2413:00557.72558.43557.31557.43
2017-08-2412:30557.80558.50557.33557.72
2017-08-2412:00
2017-08-2411:30557.56557.57557.56557.57
2017-08-2411:00557.98558.10556.91557.39
2017-08-2410:30560.80561.51557.85558.00
2017-08-2410:00559.09561.52558.30561.00
2017-08-2409:30558.26561.19558.23559.19
2017-08-2409:00563.50563.55553.72557.54
2017-08-2315:00572.98572.98572.93572.93
2017-08-2314:30572.07573.09571.90572.57
2017-08-2314:00573.24573.26571.35571.85
2017-08-2313:30573.62573.79573.27573.37
2017-08-2313:00573.54573.89572.60573.66
2017-08-2312:30577.38577.38573.19573.61
2017-08-2312:00
2017-08-2311:30579.58579.62579.58579.62
2017-08-2311:00580.29580.49578.67579.44
2017-08-2310:30580.53580.57579.32580.30
2017-08-2310:00581.14582.10580.50580.50
2017-08-2309:30580.05581.56579.67581.18
2017-08-2309:00588.26588.26579.98580.14
2017-08-2215:00583.16583.16583.07583.07
2017-08-2214:30581.83583.07581.64583.07
2017-08-2214:00582.45582.45581.32581.80
2017-08-2213:30581.11582.19580.48582.19
2017-08-2213:00581.58581.63580.46581.11
2017-08-2212:30580.01581.97580.01581.70
2017-08-2212:00
2017-08-2211:30579.27579.33579.27579.33
2017-08-2211:00577.83579.17577.43579.17
2017-08-2210:30576.72577.80575.77577.80
2017-08-2210:00573.85577.19573.85576.74
2017-08-2209:30573.58574.75572.46574.08
2017-08-2209:00573.81576.57573.18573.60
2017-08-2115:00574.49574.49574.42574.42
2017-08-2114:30574.80574.93574.02574.14
2017-08-2114:00574.92575.26574.42574.76
2017-08-2113:30574.48575.22574.12575.05
2017-08-2113:00574.44575.21574.06574.34
2017-08-2112:30573.08575.28573.08574.45
2017-08-2112:00
2017-08-2111:30572.03572.19572.03572.19
2017-08-2111:00571.80572.99571.21572.01
2017-08-2110:30573.30573.69571.65571.83
2017-08-2110:00575.41575.41571.68573.40
2017-08-2109:30575.13576.29574.64575.52
2017-08-2109:00574.06575.22571.28574.98
2017-08-1815:00572.97572.97572.80572.80
2017-08-1814:30571.45573.11570.93572.98
2017-08-1814:00568.75571.50568.67571.50
2017-08-1813:30571.12571.12568.78568.83
2017-08-1813:00573.67573.76571.06571.12
2017-08-1812:30574.38574.38572.82573.72
2017-08-1812:00
2017-08-1811:30573.88574.00573.88574.00
2017-08-1811:00574.20574.53572.93573.68
2017-08-1810:30575.27575.27573.18574.21
2017-08-1810:00575.32576.32575.16575.27
2017-08-1809:30576.84577.82574.74575.48
2017-08-1809:00576.49577.71575.68576.86
2017-08-1715:00584.03584.03583.84583.84
2017-08-1714:30583.91585.33583.78584.14
2017-08-1714:00584.57584.66583.60584.08
2017-08-1713:30584.36585.04583.76584.57
2017-08-1713:00584.37584.59583.80584.36
2017-08-1712:30584.57584.93583.23584.35
2017-08-1712:00
2017-08-1711:30584.27584.40584.27584.40
2017-08-1711:00583.97584.70583.92584.20
2017-08-1710:30583.30585.18583.21583.97
2017-08-1710:00583.69584.30582.78583.23
2017-08-1709:30581.54585.16581.54583.69
2017-08-1709:00579.38582.02576.52581.56
2017-08-1615:00578.17578.18578.17578.18
2017-08-1614:30578.24578.74577.97578.67
2017-08-1614:00579.40580.19578.19578.26
2017-08-1613:30579.87579.95579.07579.39
2017-08-1613:00579.80579.97579.00579.87
2017-08-1612:30580.58580.58579.26579.86
2017-08-1612:00
2017-08-1611:30580.79580.85580.79580.85
2017-08-1611:00580.69581.33580.54580.61
2017-08-1610:30580.24581.53579.99580.56
2017-08-1610:00580.07581.59579.92580.18
2017-08-1609:30580.75581.07579.20580.03
2017-08-1609:00578.03580.61576.77580.59
2017-08-1515:00578.93578.93578.63578.63
2017-08-1514:30580.52581.19578.86578.99
2017-08-1514:00578.48581.04578.30580.51
2017-08-1513:30579.33579.52577.52578.32
2017-08-1513:00579.57580.11578.19579.42
2017-08-1512:30581.92582.73579.54579.56
2017-08-1512:00
2017-08-1511:30581.44581.69581.44581.69
2017-08-1511:00581.58582.36581.02581.45
2017-08-1510:30582.39584.47581.47581.63
2017-08-1510:00581.29582.63580.07582.39
2017-08-1509:30580.64583.07580.64581.38
2017-08-1509:00580.97580.97576.04580.78

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