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 
2017-05-2615:00527.26527.26527.19527.19
2017-05-2614:30528.66528.92527.12527.39
2017-05-2614:00529.24529.38527.75528.68
2017-05-2613:30529.07529.47528.96529.24
2017-05-2613:00530.05530.05528.81529.03
2017-05-2612:30531.87532.11530.17530.17
2017-05-2612:00
2017-05-2611:30532.57532.69532.57532.69
2017-05-2611:00534.06534.06531.89532.61
2017-05-2610:30531.07534.31530.92534.06
2017-05-2610:00530.06531.68530.06531.10
2017-05-2609:30529.45530.26528.74530.07
2017-05-2609:00528.52530.74528.33529.43
2017-05-2515:00528.13528.13527.91527.91
2017-05-2514:30528.75529.23528.16528.16
2017-05-2514:00528.19528.80528.00528.75
2017-05-2513:30527.31528.69527.25528.19
2017-05-2513:00528.39528.46527.34527.34
2017-05-2512:30529.54530.04528.38528.43
2017-05-2512:00
2017-05-2511:30529.78529.95529.78529.95
2017-05-2511:00527.80529.97527.41529.83
2017-05-2510:30526.95529.64526.95527.68
2017-05-2510:00524.59526.88524.59526.88
2017-05-2509:30524.75525.80524.49524.55
2017-05-2509:00528.39528.39524.35524.90
2017-05-2415:00531.25531.25531.15531.15
2017-05-2414:30530.12531.32529.87531.14
2017-05-2414:00529.33530.25529.33530.07
2017-05-2413:30529.29530.07529.16529.30
2017-05-2413:00531.69531.85529.30529.30
2017-05-2412:30530.54531.45530.27531.44
2017-05-2412:00
2017-05-2411:30529.95530.13529.95530.13
2017-05-2411:00531.17531.17529.48530.00
2017-05-2410:30532.44532.92530.70531.03
2017-05-2410:00532.07532.94531.88532.47
2017-05-2409:30533.30533.30530.32532.04
2017-05-2409:00536.80537.70532.77533.28
2017-05-2315:00527.98527.98527.94527.94
2017-05-2314:30528.46528.46527.03527.85
2017-05-2314:00530.83530.88528.42528.46
2017-05-2313:30531.34531.81530.73530.83
2017-05-2313:00531.16531.79530.89531.37
2017-05-2312:30531.37533.02530.75531.02
2017-05-2312:00
2017-05-2311:30531.41531.41531.33531.33
2017-05-2311:00530.26532.09529.82531.38
2017-05-2310:30530.80531.72530.11530.30
2017-05-2310:00533.27533.53530.56530.82
2017-05-2309:30531.75533.61531.64533.30
2017-05-2309:00531.59535.02530.67531.62
2017-05-2215:00533.11533.15533.11533.15
2017-05-2214:30531.82533.16531.80533.01
2017-05-2214:00531.88532.17530.92531.90
2017-05-2213:30532.10532.87531.87531.87
2017-05-2213:00532.98533.03532.10532.10
2017-05-2212:30532.06534.52532.06532.99
2017-05-2212:00
2017-05-2211:30531.92531.92531.71531.71
2017-05-2211:00531.44532.32531.27531.75
2017-05-2210:30531.89532.89531.56531.56
2017-05-2210:00530.20532.61529.36532.01
2017-05-2209:30530.40530.40528.02530.22
2017-05-2209:00527.55531.49527.01530.44
2017-05-1915:00520.30520.30520.13520.13
2017-05-1914:30520.78521.30520.32520.53
2017-05-1914:00518.84521.09518.84520.79
2017-05-1913:30517.91519.27517.91518.90
2017-05-1913:00516.96518.28516.96517.97
2017-05-1912:30513.81517.93513.72517.03
2017-05-1912:00
2017-05-1911:30513.92513.98513.92513.98
2017-05-1911:00513.03513.98512.68513.79
2017-05-1910:30511.90513.12511.86513.07
2017-05-1910:00511.15512.05510.67512.05
2017-05-1909:30512.55513.75510.94511.20
2017-05-1909:00514.09514.89511.91512.34
2017-05-1815:00511.76511.84511.76511.84
2017-05-1814:30511.82511.96511.51511.83
2017-05-1814:00511.74512.92511.66511.90
2017-05-1813:30511.04512.11510.93511.85
2017-05-1813:00510.50511.14510.23510.95
2017-05-1812:30511.92512.05510.41510.41
2017-05-1812:00
2017-05-1811:30511.02511.27511.02511.27
2017-05-1811:00510.85511.32509.02511.20
2017-05-1810:30512.03512.09510.34510.92
2017-05-1810:00511.94512.11510.64512.00
2017-05-1809:30513.16513.16511.41511.72
2017-05-1809:00510.80514.86510.65513.23
2017-05-1715:00519.80519.80519.79519.79
2017-05-1714:30520.97521.11519.28519.83
2017-05-1714:00520.63521.26520.63521.04
2017-05-1713:30521.06521.44520.47520.63
2017-05-1713:00519.89521.38519.80521.09
2017-05-1712:30520.78520.78519.72519.72
2017-05-1712:00
2017-05-1711:30521.86521.90521.86521.90
2017-05-1711:00521.02522.49520.62521.72
2017-05-1710:30520.80522.26520.73521.05
2017-05-1710:00521.33521.33519.83520.75
2017-05-1709:30521.09521.49519.05521.35
2017-05-1709:00523.26523.68520.37520.79
2017-05-1615:00527.20527.20527.00527.00
2017-05-1614:30526.31527.15526.09527.12
2017-05-1614:00526.11526.55525.18526.32
2017-05-1613:30526.13526.39525.31526.05
2017-05-1613:00527.73527.76526.13526.17
2017-05-1612:30525.80528.21524.79527.76
2017-05-1612:00
2017-05-1611:30525.26525.26525.26525.26
2017-05-1611:00527.49527.67525.21525.24
2017-05-1610:30525.85527.83525.85527.44
2017-05-1610:00526.98527.16525.85525.85
2017-05-1609:30527.61528.20526.24527.06
2017-05-1609:00526.65528.68525.84527.50
2017-05-1515:00524.51524.51524.41524.41
2017-05-1514:30524.60525.06524.30524.43
2017-05-1514:00524.08524.90524.05524.62
2017-05-1513:30526.23526.36524.12524.12
2017-05-1513:00524.85526.10524.62526.09
2017-05-1512:30525.46525.76524.58524.85
2017-05-1512:00
2017-05-1511:30524.91525.05524.91525.05
2017-05-1511:00522.56525.15522.42524.82
2017-05-1510:30523.72524.00522.58522.58
2017-05-1510:00524.19525.99523.68523.72
2017-05-1509:30528.13528.53524.28524.28
2017-05-1509:00533.32533.88527.84528.20
2017-05-1215:00538.90539.04538.90539.04
2017-05-1214:30538.59539.20537.35538.43
2017-05-1214:00537.66538.80537.43538.75
2017-05-1213:30537.33538.27537.15537.61
2017-05-1213:00536.65537.63536.65537.33
2017-05-1212:30536.64537.76536.35536.69
2017-05-1212:00
2017-05-1211:30536.55536.55536.55536.55
2017-05-1211:00536.45537.59536.00536.78
2017-05-1210:30537.77538.20536.49536.49
2017-05-1210:00537.26539.91537.21537.83
2017-05-1209:30537.76538.73536.22537.27
2017-05-1209:00539.03540.50536.16537.68
2017-05-1115:00542.91542.96542.91542.96
2017-05-1114:30543.78544.08542.81543.12
2017-05-1114:00543.91544.26543.48543.72
2017-05-1113:30544.55544.67543.81543.93
2017-05-1113:00542.38544.55542.38544.49
2017-05-1112:30542.06543.70541.74542.43
2017-05-1112:00
2017-05-1111:30541.79541.96541.79541.96
2017-05-1111:00541.50542.65540.93541.70
2017-05-1110:30542.20542.41540.53541.55
2017-05-1110:00544.08544.47541.78542.17
2017-05-1109:30544.32545.04543.96544.29
2017-05-1109:00548.09548.09544.51544.51
2017-05-1015:00547.54547.54547.51547.51
2017-05-1014:30546.37548.38546.37547.95
2017-05-1014:00545.78546.58545.70546.43
2017-05-1013:30545.13546.09545.13545.78
2017-05-1013:00547.14547.21545.08545.16
2017-05-1012:30547.52549.21546.90547.31
2017-05-1012:00
2017-05-1011:30547.89548.06547.89548.06
2017-05-1011:00547.67548.28546.98547.75
2017-05-1010:30548.03548.72547.64547.64
2017-05-1010:00546.19549.28546.19547.99
2017-05-1009:30544.53546.36544.44546.13
2017-05-1009:00539.40544.99539.40544.54
2017-05-0915:00534.68534.68534.37534.37
2017-05-0914:30534.13535.05534.13534.51
2017-05-0914:00533.84535.25533.83534.20
2017-05-0913:30534.76534.98533.57533.82
2017-05-0913:00533.00535.02532.83534.71
2017-05-0912:30532.97533.57531.90532.95
2017-05-0912:00
2017-05-0911:30533.02533.02533.01533.01
2017-05-0911:00531.35533.10531.35532.94
2017-05-0910:30533.39533.39531.40531.45
2017-05-0910:00535.00536.32533.23533.43
2017-05-0909:30535.88536.59534.83535.02
2017-05-0909:00541.08541.08535.06535.94
2017-05-0815:00542.25542.25542.05542.05
2017-05-0814:30542.31542.55541.54542.09
2017-05-0814:00541.95542.94541.57542.29
2017-05-0813:30542.02542.96541.89541.95
2017-05-0813:00543.17543.36541.99542.06
2017-05-0812:30541.64543.96541.48543.09
2017-05-0812:00
2017-05-0811:30540.90540.90540.77540.77
2017-05-0811:00539.87541.90539.78540.99
2017-05-0810:30538.38540.44538.37539.95
2017-05-0810:00537.68539.43537.68538.49
2017-05-0809:30538.55540.37537.42537.68
2017-05-0809:00541.62541.86537.17538.57
2017-05-0215:00539.21539.30539.21539.30
2017-05-0214:30538.87539.49538.40539.21
2017-05-0214:00539.64540.13538.30538.91
2017-05-0213:30540.59540.64538.87539.62
2017-05-0213:00540.35540.63539.99540.58
2017-05-0212:30539.94541.81539.85540.33
2017-05-0212:00
2017-05-0211:30540.49540.66540.49540.66
2017-05-0211:00537.96540.69537.96540.47
2017-05-0210:30539.50540.28537.97538.03
2017-05-0210:00538.11539.54537.84539.41
2017-05-0209:30535.97538.60535.70538.11
2017-05-0209:00534.69536.83534.18536.02
2017-05-0115:00533.10533.10533.00533.00
2017-05-0114:30532.31533.01532.13532.93
2017-05-0114:00533.07533.21532.15532.51
2017-05-0113:30532.14533.48532.14533.03
2017-05-0113:00532.57533.01531.95532.15
2017-05-0112:30531.48532.43530.76532.43
2017-05-0112:00
2017-05-0111:30531.40531.48531.40531.48
2017-05-0111:00532.37532.61531.43531.50
2017-05-0110:30532.12533.90531.62532.41
2017-05-0110:00534.84535.04532.01532.01
2017-05-0109:30534.17535.90534.08534.81
2017-05-0109:00531.14536.26530.66534.21
2017-04-2815:00533.15533.15532.82532.82
2017-04-2814:30533.35533.73532.50532.82
2017-04-2814:00533.07534.16532.93533.40
2017-04-2813:30533.10533.79532.29533.15
2017-04-2813:00533.60534.36533.09533.17
2017-04-2812:30535.98536.31533.44533.53
2017-04-2812:00
2017-04-2811:30536.00536.00535.91535.91
2017-04-2811:00536.63536.70535.53535.92
2017-04-2810:30536.76537.26535.81536.65
2017-04-2810:00538.11538.56536.71536.86
2017-04-2809:30538.58540.12537.91537.91
2017-04-2809:00536.80541.83536.80538.64
2017-04-2715:00535.42535.42535.34535.34
2017-04-2714:30533.82536.07533.72536.07
2017-04-2714:00533.70534.29533.32533.91
2017-04-2713:30532.71533.89532.71533.67
2017-04-2713:00532.01533.26531.94532.79
2017-04-2712:30533.76534.46531.75532.05
2017-04-2712:00
2017-04-2711:30533.68533.80533.68533.80
2017-04-2711:00529.98534.13529.36533.52
2017-04-2710:30530.66531.55529.72529.94
2017-04-2710:00531.68532.75530.64530.70
2017-04-2709:30529.29532.77529.29531.75
2017-04-2709:00534.39534.42529.51529.51
2017-04-2615:00535.63535.74535.63535.74
2017-04-2614:30535.08535.66534.68535.36
2017-04-2614:00535.72536.06534.79535.13
2017-04-2613:30534.41535.73534.39535.61
2017-04-2613:00535.00535.00533.28534.37
2017-04-2612:30532.43535.00532.30535.00
2017-04-2612:00
2017-04-2611:30533.22533.52533.22533.52
2017-04-2611:00532.98533.60532.01532.39
2017-04-2610:30531.84533.12531.17533.12
2017-04-2610:00529.90532.38529.82531.60
2017-04-2609:30531.63531.63529.53530.15
2017-04-2609:00533.87533.87530.09531.40
2017-04-2515:00528.13528.32528.13528.32
2017-04-2514:30526.87528.53526.84528.43
2017-04-2514:00524.89527.06524.89526.69
2017-04-2513:30527.92527.94524.89524.93
2017-04-2513:00527.44528.11527.14527.77
2017-04-2512:30529.02529.99527.05527.37
2017-04-2512:00
2017-04-2511:30529.01529.07529.01529.07
2017-04-2511:00527.26529.35527.19529.03
2017-04-2510:30524.42527.47524.42527.45
2017-04-2510:00524.47524.58523.63524.39
2017-04-2509:30523.72525.13523.20524.31
2017-04-2509:00519.91523.94519.81523.59
2017-04-2415:00517.39517.39517.16517.16
2017-04-2414:30517.17518.45516.84517.49
2017-04-2414:00516.80518.13516.55517.05
2017-04-2413:30516.37516.90515.97516.80
2017-04-2413:00516.86517.26516.28516.40
2017-04-2412:30520.01520.01516.38516.89
2017-04-2412:00
2017-04-2411:30519.59519.87519.59519.87
2017-04-2411:00519.74521.18519.58519.58
2017-04-2410:30522.87523.01519.65519.72
2017-04-2410:00524.11524.13522.83522.98
2017-04-2409:30524.12524.34520.96523.81
2017-04-2409:00527.88529.48522.89524.02
2017-04-2115:00521.23521.23520.79520.79
2017-04-2114:30521.08521.69520.49521.69
2017-04-2114:00518.77521.19518.41521.19
2017-04-2113:30519.05519.05518.28518.77
2017-04-2113:00519.70519.77518.70519.10
2017-04-2112:30519.48520.93519.02519.80
2017-04-2112:00
2017-04-2111:30520.57520.57520.52520.52
2017-04-2111:00517.30520.74517.13520.38
2017-04-2110:30516.63517.76516.49517.30
2017-04-2110:00518.58518.95515.80516.63
2017-04-2109:30519.55520.07518.03518.53
2017-04-2109:00520.72522.53519.21519.57
2017-04-2015:00511.79511.79511.68511.68
2017-04-2014:30513.83513.94511.57511.76
2017-04-2014:00514.54514.63513.28513.80
2017-04-2013:30515.45515.67514.45514.45
2017-04-2013:00515.55515.77514.42515.65
2017-04-2012:30513.77516.21513.77515.56
2017-04-2012:00
2017-04-2011:30513.51513.51513.50513.50
2017-04-2011:00515.25515.31513.23513.52
2017-04-2010:30511.81515.89511.76515.21
2017-04-2010:00511.58512.68511.16511.77
2017-04-2009:30510.62512.38509.46511.15
2017-04-2009:00509.21511.75507.41510.51
2017-04-1915:00511.38511.38511.22511.22
2017-04-1914:30513.37513.38510.92511.25
2017-04-1914:00512.41513.38511.50513.31
2017-04-1913:30509.53512.38509.40512.20
2017-04-1913:00509.18510.50508.62509.73
2017-04-1912:30507.61510.29507.54509.19
2017-04-1912:00
2017-04-1911:30507.14507.25507.14507.25
2017-04-1911:00506.46507.66506.46507.03
2017-04-1910:30506.44506.65505.04506.46
2017-04-1910:00509.11509.30505.95506.69
2017-04-1909:30506.74510.06506.74509.11
2017-04-1909:00507.94509.67505.68506.87

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