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 
2017-07-2515:00574.33574.33574.33574.33
2017-07-2514:30575.53575.77574.11574.15
2017-07-2514:00575.57575.84575.27575.52
2017-07-2513:30575.69576.04575.41575.60
2017-07-2513:00574.42576.33574.42575.69
2017-07-2512:30574.88575.36573.98574.49
2017-07-2512:00
2017-07-2511:30574.50574.51574.50574.51
2017-07-2511:00575.82575.99574.29574.50
2017-07-2510:30576.82576.85575.33575.82
2017-07-2510:00576.16577.31576.16576.82
2017-07-2509:30578.83579.24576.22576.24
2017-07-2509:00574.53579.56573.06578.93
2017-07-2415:00576.95576.95576.85576.85
2017-07-2414:30577.05577.44576.07577.11
2017-07-2414:00575.79577.01575.65577.01
2017-07-2413:30575.95576.04575.36575.79
2017-07-2413:00577.38577.40576.00576.00
2017-07-2412:30577.24578.51577.21577.43
2017-07-2412:00
2017-07-2411:30578.02578.02578.01578.01
2017-07-2411:00577.55578.27576.95578.05
2017-07-2410:30576.70577.82576.37577.61
2017-07-2410:00576.51577.11575.51576.67
2017-07-2409:30575.57576.49574.99576.49
2017-07-2409:00574.33577.25574.33575.68
2017-07-2115:00577.25577.25577.20577.20
2017-07-2114:30578.52578.52576.98577.09
2017-07-2114:00577.91578.88577.85578.59
2017-07-2113:30578.04578.04577.62577.94
2017-07-2113:00578.46578.50577.67577.98
2017-07-2112:30578.04578.61577.46578.34
2017-07-2112:00
2017-07-2111:30577.96577.96577.93577.93
2017-07-2111:00576.48578.09576.20577.95
2017-07-2110:30577.37578.09576.37576.37
2017-07-2110:00577.85577.97577.19577.53
2017-07-2109:30577.84578.52577.16577.81
2017-07-2109:00579.92580.93577.29577.99
2017-07-2015:00584.20584.29584.20584.29
2017-07-2014:30584.42584.58583.77584.27
2017-07-2014:00582.40585.21582.40584.33
2017-07-2013:30582.00582.44581.82582.44
2017-07-2013:00581.33582.03581.23581.95
2017-07-2012:30581.16581.36580.12581.36
2017-07-2012:00
2017-07-2011:30580.51580.53580.51580.53
2017-07-2011:00580.20580.70579.53580.60
2017-07-2010:30579.46581.47579.39580.50
2017-07-2010:00578.39579.92577.87579.51
2017-07-2009:30578.90579.16577.83578.50
2017-07-2009:00583.29583.29578.82578.90
2017-07-1915:00580.41580.41580.23580.23
2017-07-1914:30578.82580.41578.79580.02
2017-07-1914:00577.82579.35577.82578.82
2017-07-1913:30578.73578.81577.79577.80
2017-07-1913:00578.09578.74577.96578.73
2017-07-1912:30579.11579.15576.95578.12
2017-07-1912:00
2017-07-1911:30580.19580.19580.15580.15
2017-07-1911:00580.04580.55579.49580.29
2017-07-1910:30579.24580.05579.22580.04
2017-07-1910:00580.02580.61579.02579.34
2017-07-1909:30577.87581.10577.87579.93
2017-07-1909:00578.35579.23576.60577.95
2017-07-1815:00576.95576.95576.64576.64
2017-07-1814:30576.00577.23575.96577.08
2017-07-1814:00576.25576.67575.86575.97
2017-07-1813:30576.30576.59575.67576.25
2017-07-1813:00576.13577.33576.08576.30
2017-07-1812:30576.03576.88575.12576.18
2017-07-1812:00
2017-07-1811:30577.68577.68577.67577.67
2017-07-1811:00576.96578.14576.77577.88
2017-07-1810:30575.40576.99573.34576.93
2017-07-1810:00577.07577.71575.26575.44
2017-07-1809:30579.23579.23576.93577.03
2017-07-1809:00574.35579.60574.31579.23
2017-07-1415:00576.69576.69576.61576.61
2017-07-1414:30576.93577.35576.84576.91
2017-07-1414:00578.03578.21576.82576.87
2017-07-1413:30577.81578.10577.45578.02
2017-07-1413:00578.00578.74577.77577.94
2017-07-1412:30577.03578.51576.91578.14
2017-07-1412:00
2017-07-1411:30577.08577.15577.08577.15
2017-07-1411:00577.09577.54576.92577.08
2017-07-1410:30576.65577.38575.75577.11
2017-07-1410:00576.54576.82575.68576.68
2017-07-1409:30574.75577.38574.59576.43
2017-07-1409:00574.97576.43573.80574.82
2017-07-1315:00571.64571.69571.64571.69
2017-07-1314:30571.32572.33571.32571.74
2017-07-1314:00571.54571.92571.11571.30
2017-07-1313:30572.15572.66570.82571.53
2017-07-1313:00571.72572.26570.91572.24
2017-07-1312:30572.37573.99571.52571.68
2017-07-1312:00
2017-07-1311:30573.07573.07572.93572.93
2017-07-1311:00571.21573.50571.21573.13
2017-07-1310:30570.05571.77569.80571.12
2017-07-1310:00568.50570.43567.58570.06
2017-07-1309:30569.89570.79567.24568.55
2017-07-1309:00567.51570.18564.48569.97
2017-07-1215:00570.30570.30570.29570.29
2017-07-1214:30571.13571.44569.90570.19
2017-07-1214:00569.42571.22569.39571.20
2017-07-1213:30569.58569.58568.63569.38
2017-07-1213:00570.12570.32569.16569.58
2017-07-1212:30570.64572.13570.07570.25
2017-07-1212:00
2017-07-1211:30571.22571.22571.22571.22
2017-07-1211:00570.28571.47569.54571.47
2017-07-1210:30568.23570.25568.23570.20
2017-07-1210:00567.68569.01567.31568.17
2017-07-1209:30567.26568.85566.80567.72
2017-07-1209:00571.29571.29565.82567.11
2017-07-1115:00572.27572.27572.08572.08
2017-07-1114:30572.89573.16571.93572.23
2017-07-1114:00573.36573.97572.69572.86
2017-07-1113:30574.17574.17572.87573.35
2017-07-1113:00572.23574.19572.23574.16
2017-07-1112:30572.37573.18571.49572.22
2017-07-1112:00
2017-07-1111:30572.55572.60572.55572.60
2017-07-1111:00572.95573.34572.58572.58
2017-07-1110:30573.23573.49572.66572.95
2017-07-1110:00572.97574.11572.91573.27
2017-07-1109:30575.11575.90572.87573.04
2017-07-1109:00572.20575.85571.26575.08
2017-07-1015:00572.26572.26572.08572.08
2017-07-1014:30571.31573.05571.25572.67
2017-07-1014:00569.80571.57569.64571.32
2017-07-1013:30571.01571.04569.52569.78
2017-07-1013:00570.19571.32570.19571.05
2017-07-1012:30568.51571.44568.47570.19
2017-07-1012:00
2017-07-1011:30568.94569.06568.94569.06
2017-07-1011:00569.29569.33568.22568.75
2017-07-1010:30567.72569.18567.60569.18
2017-07-1010:00567.95568.99567.33567.81
2017-07-1009:30568.46570.08566.67567.76
2017-07-1009:00572.20574.46568.42568.54
2017-07-0715:00568.15568.26568.15568.26
2017-07-0714:30567.90569.06567.53568.53
2017-07-0714:00569.31570.13567.64567.88
2017-07-0713:30570.15570.81569.36569.36
2017-07-0713:00572.33572.33569.95570.23
2017-07-0712:30570.95572.56570.03572.34
2017-07-0712:00
2017-07-0711:30573.00573.00572.85572.85
2017-07-0711:00573.23573.52572.91573.09
2017-07-0710:30571.02573.62570.66573.19
2017-07-0710:00569.43572.03569.43570.99
2017-07-0709:30569.87570.10568.23569.60
2017-07-0709:00563.49569.83563.49569.73
2017-07-0615:00569.15569.15568.92568.92
2017-07-0614:30568.25569.28566.79569.28
2017-07-0614:00568.67568.67566.92568.25
2017-07-0613:30569.22569.31568.13568.62
2017-07-0613:00567.69569.27567.53569.26
2017-07-0612:30568.28569.71567.56567.73
2017-07-0612:00
2017-07-0611:30569.26569.29569.26569.29
2017-07-0611:00569.20570.25568.91569.16
2017-07-0610:30567.13571.17567.13569.45
2017-07-0610:00563.71567.34563.28567.14
2017-07-0609:30566.20566.84562.70563.79
2017-07-0609:00561.81566.29561.38566.26
2017-07-0515:00566.82566.98566.82566.98
2017-07-0514:30565.15566.70565.14566.56
2017-07-0514:00565.70565.70564.83565.15
2017-07-0513:30567.12567.20565.59565.59
2017-07-0513:00565.61567.16565.61567.14
2017-07-0512:30562.68565.95562.51565.61
2017-07-0512:00
2017-07-0511:30562.27562.27562.02562.02
2017-07-0511:00560.79562.49560.14562.27
2017-07-0510:30562.94563.05559.09560.80
2017-07-0510:00563.67563.78561.93562.91
2017-07-0509:30563.38565.63563.36563.87
2017-07-0509:00559.73564.54558.93563.43
2017-07-0415:00557.47557.52557.47557.52
2017-07-0414:30556.15557.58555.11557.26
2017-07-0414:00556.71556.71553.81556.00
2017-07-0413:30557.51557.57555.12556.53
2017-07-0413:00557.08557.74556.56557.46
2017-07-0412:30560.02560.44556.10556.79
2017-07-0412:00
2017-07-0411:30560.08560.08559.98559.98
2017-07-0411:00559.72561.11559.72560.11
2017-07-0410:30561.49561.63559.43559.76
2017-07-0410:00559.39561.68558.93561.55
2017-07-0409:30562.08562.92558.62559.08
2017-07-0409:00565.18568.26561.55562.16
2017-07-0315:00557.80557.80557.74557.74
2017-07-0314:30557.07557.46556.47557.44
2017-07-0314:00556.97557.79556.50557.21
2017-07-0313:30556.16557.05555.39556.96
2017-07-0313:00557.42557.42556.25556.27
2017-07-0312:30554.45558.09554.37557.40
2017-07-0312:00
2017-07-0311:30553.58553.58553.52553.52
2017-07-0311:00553.21554.30552.85553.66
2017-07-0310:30549.72553.65549.38553.20
2017-07-0310:00550.80550.92549.19549.74
2017-07-0309:30551.13551.50549.63550.77
2017-07-0309:00550.42553.11549.19551.17
2017-06-3015:00548.22548.22548.19548.19
2017-06-3014:30546.73547.76546.48547.53
2017-06-3014:00547.61547.75545.92546.73
2017-06-3013:30546.32547.76546.27547.57
2017-06-3013:00547.04547.04545.51546.19
2017-06-3012:30548.33548.72546.56547.02
2017-06-3012:00
2017-06-3011:30549.23549.29549.23549.29
2017-06-3011:00550.11550.30548.07549.11
2017-06-3010:30545.87549.99545.75549.99
2017-06-3010:00544.91545.99544.91545.93
2017-06-3009:30544.72545.94543.68544.87
2017-06-3009:00542.81545.89542.22544.42
2017-06-2915:00544.14544.14544.14544.14
2017-06-2914:30543.78544.73543.40544.00
2017-06-2914:00543.12543.82542.50543.78
2017-06-2913:30544.12544.20542.37543.09
2017-06-2913:00543.84544.76543.25544.15
2017-06-2912:30545.14546.32544.36544.36
2017-06-2912:00
2017-06-2911:30544.78544.78544.78544.78
2017-06-2911:00544.02545.30543.86544.61
2017-06-2910:30542.52544.00541.45544.00
2017-06-2910:00542.16542.72541.40542.60
2017-06-2909:30543.08543.26541.24542.22
2017-06-2909:00543.57544.12541.84543.15
2017-06-2815:00531.76531.92531.76531.92
2017-06-2814:30532.98533.11531.18531.38
2017-06-2814:00532.04533.09532.04533.00
2017-06-2813:30531.18532.00531.02531.99
2017-06-2813:00531.61531.67530.20531.18
2017-06-2812:30532.00532.48531.41531.53
2017-06-2812:00
2017-06-2811:30532.59532.59532.56532.56
2017-06-2811:00533.72533.85532.09532.65
2017-06-2810:30534.26534.55533.56533.77
2017-06-2810:00532.19534.69532.19534.30
2017-06-2809:30529.87532.14529.87532.11
2017-06-2809:00526.73531.95526.37530.05
2017-06-2715:00522.55522.55522.51522.51
2017-06-2714:30522.52523.00522.26522.34
2017-06-2714:00521.87522.52521.43522.52
2017-06-2713:30522.22522.28521.67521.94
2017-06-2713:00522.55522.60521.75522.19
2017-06-2712:30520.58522.62520.58522.48
2017-06-2712:00
2017-06-2711:30520.91520.91520.77520.77
2017-06-2711:00521.18521.22520.27520.79
2017-06-2710:30520.11521.26519.89521.10
2017-06-2710:00517.41520.12517.17520.12
2017-06-2709:30517.15517.51516.46517.31
2017-06-2709:00515.59517.94514.03517.15
2017-06-2615:00509.92509.92509.84509.84
2017-06-2614:30509.88510.24509.78510.02
2017-06-2614:00511.19511.27509.78509.88
2017-06-2613:30511.40511.40511.02511.23
2017-06-2613:00511.78511.78511.17511.40
2017-06-2612:30513.17513.23511.48511.87
2017-06-2612:00
2017-06-2611:30513.07513.09513.07513.09
2017-06-2611:00513.07513.24512.64513.10
2017-06-2610:30512.67513.43512.67513.08
2017-06-2610:00511.78513.04511.78512.69
2017-06-2609:30513.42513.76511.25511.61
2017-06-2609:00515.37515.37513.27513.48
2017-06-2315:00509.43509.46509.43509.46
2017-06-2314:30509.85510.02508.82509.17
2017-06-2314:00509.73510.14509.71509.85
2017-06-2313:30509.57510.34509.57509.81
2017-06-2313:00509.11510.21509.11509.58
2017-06-2312:30508.84509.33508.48509.20
2017-06-2312:00
2017-06-2311:30508.46508.46508.37508.37
2017-06-2311:00508.00508.95507.92508.46
2017-06-2310:30507.96508.38507.88508.07
2017-06-2310:00509.19509.35507.76507.93
2017-06-2309:30507.85509.49507.85509.13
2017-06-2309:00509.24509.85507.82507.82
2017-06-2215:00512.71512.71512.28512.28
2017-06-2214:30512.53513.18512.35512.65
2017-06-2214:00513.16513.38512.38512.57
2017-06-2213:30512.90513.42512.72513.17
2017-06-2213:00512.99513.15512.18512.89
2017-06-2212:30512.29513.39512.28512.86
2017-06-2212:00
2017-06-2211:30512.05512.05511.95511.95
2017-06-2211:00512.45512.95511.69511.88
2017-06-2210:30512.28512.61512.05512.45
2017-06-2210:00512.62512.79511.84512.23
2017-06-2209:30511.67513.11511.58512.62
2017-06-2209:00511.61512.96511.18511.67
2017-06-2115:00509.72509.72509.58509.58
2017-06-2114:30510.84510.84509.47509.47
2017-06-2114:00510.08511.53510.05510.90
2017-06-2113:30510.45510.65509.93510.11
2017-06-2113:00510.91511.17510.38510.54
2017-06-2112:30510.53511.45510.29510.97
2017-06-2112:00
2017-06-2111:30511.21511.29511.21511.29
2017-06-2111:00509.98511.43509.98511.12
2017-06-2110:30509.26510.06508.28509.88
2017-06-2110:00511.02511.75509.36509.36
2017-06-2109:30510.06511.59509.31511.02
2017-06-2109:00512.39512.47508.85510.46
2017-06-2015:00512.69512.69512.59512.59
2017-06-2014:30514.10514.11513.02513.02
2017-06-2014:00513.94514.39513.55514.08
2017-06-2013:30513.92513.99513.41513.98
2017-06-2013:00514.43514.43513.82513.84
2017-06-2012:30514.14515.03513.82514.52
2017-06-2012:00
2017-06-2011:30514.14514.14514.12514.12
2017-06-2011:00514.46514.72514.22514.31
2017-06-2010:30514.06515.46514.06514.49
2017-06-2010:00513.88514.25513.09514.04
2017-06-2009:30514.78515.36513.90513.94
2017-06-2009:00514.62516.42514.28514.89

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