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 
2017-03-3015:00542.36542.43542.36542.43
2017-03-3014:30542.64543.08541.78542.35
2017-03-3014:00545.71545.71542.48542.58
2017-03-3013:30546.90546.98545.71545.71
2017-03-3013:00549.64549.67546.87546.87
2017-03-3012:30548.90550.82548.90549.71
2017-03-3012:00
2017-03-3011:30549.33549.51549.33549.51
2017-03-3011:00548.92550.58548.27549.36
2017-03-3010:30547.51548.97546.21548.97
2017-03-3010:00545.70547.41545.58547.41
2017-03-3009:30544.43545.40543.24545.40
2017-03-3009:00548.21548.24544.45544.46
2017-03-2915:00544.18544.35544.18544.35
2017-03-2914:30545.45545.53543.82544.14
2017-03-2914:00545.99546.25545.54545.55
2017-03-2913:30545.59545.89544.98545.89
2017-03-2913:00545.22546.49545.22545.38
2017-03-2912:30545.94546.73545.15545.25
2017-03-2912:00
2017-03-2911:30545.37545.37545.33545.33
2017-03-2911:00546.98547.24544.75545.65
2017-03-2910:30545.28546.84544.47546.84
2017-03-2910:00545.06546.46544.51545.25
2017-03-2909:30548.39548.64544.51545.13
2017-03-2909:00548.49550.38547.15548.47
2017-03-2815:00545.69545.87545.69545.87
2017-03-2814:30544.22545.14543.58545.14
2017-03-2814:00544.91545.14544.05544.21
2017-03-2813:30545.65545.79544.80544.80
2017-03-2813:00546.45547.05545.51545.65
2017-03-2812:30547.64548.20546.36546.45
2017-03-2812:00
2017-03-2811:30546.88546.88546.80546.80
2017-03-2811:00546.64547.20546.22547.07
2017-03-2810:30545.66547.07545.29546.69
2017-03-2810:00545.14545.98544.57545.47
2017-03-2809:30546.01546.57544.91545.13
2017-03-2809:00544.43546.32544.11545.98
2017-03-2715:00538.54538.70538.54538.70
2017-03-2714:30539.06539.30538.18538.83
2017-03-2714:00537.95539.05537.33539.05
2017-03-2713:30537.35538.50537.33537.99
2017-03-2713:00537.87538.14537.22537.28
2017-03-2712:30538.02538.57537.52537.87
2017-03-2712:00
2017-03-2711:30537.63537.70537.63537.70
2017-03-2711:00538.06538.49537.58537.80
2017-03-2710:30538.06538.61537.79538.10
2017-03-2710:00538.47538.65536.99538.37
2017-03-2709:30539.21539.25537.81538.28
2017-03-2709:00540.58541.36537.91539.19
2017-03-2415:00548.75548.75548.65548.65
2017-03-2414:30548.40548.73547.71548.39
2017-03-2414:00547.70548.67547.70548.43
2017-03-2413:30548.05548.43547.58547.72
2017-03-2413:00547.65548.32547.39548.04
2017-03-2412:30548.66548.66546.33547.60
2017-03-2412:00
2017-03-2411:30550.34550.53550.34550.53
2017-03-2411:00549.33550.71549.17550.31
2017-03-2410:30550.00550.87549.32549.32
2017-03-2410:00547.65550.39547.65550.29
2017-03-2409:30546.19547.77545.39547.72
2017-03-2409:00543.85546.07542.20546.07
2017-03-2315:00544.80544.80544.61544.61
2017-03-2314:30544.73545.28544.08544.79
2017-03-2314:00544.45545.16544.35544.69
2017-03-2313:30543.99545.23543.94544.49
2017-03-2313:00543.94544.93543.52543.89
2017-03-2312:30543.74544.29542.90543.90
2017-03-2312:00
2017-03-2311:30543.97544.03543.97544.03
2017-03-2311:00543.26544.01542.66543.83
2017-03-2310:30542.43544.31542.17543.17
2017-03-2310:00543.54544.29542.10542.49
2017-03-2309:30543.37544.70541.99543.54
2017-03-2309:00546.60548.62543.23543.34
2017-03-2215:00544.23544.23544.03544.03
2017-03-2214:30545.36545.52544.17544.60
2017-03-2214:00545.89545.94545.29545.41
2017-03-2213:30545.30546.27545.08545.90
2017-03-2213:00545.35545.65544.67545.29
2017-03-2212:30544.50545.80543.88545.34
2017-03-2212:00
2017-03-2211:30543.74543.77543.74543.77
2017-03-2211:00545.27545.47543.88544.05
2017-03-2210:30547.00547.11545.26545.30
2017-03-2210:00548.86548.97547.04547.04
2017-03-2209:30548.46549.07547.50548.80
2017-03-2209:00548.51549.32541.87548.55
2017-03-2115:00559.84559.84559.77559.77
2017-03-2114:30560.04560.92559.54560.44
2017-03-2114:00559.28560.39559.18559.97
2017-03-2113:30558.94559.30558.72559.24
2017-03-2113:00558.90559.07558.57558.94
2017-03-2112:30559.21559.30558.06558.90
2017-03-2112:00
2017-03-2111:30558.78559.02558.78559.02
2017-03-2111:00559.43559.76558.41558.74
2017-03-2110:30558.14560.10557.17559.33
2017-03-2110:00559.56559.62557.41558.00
2017-03-2109:30559.76560.56558.80559.65
2017-03-2109:00561.46561.46557.80559.83
2017-03-1715:00564.98564.98564.98564.98
2017-03-1714:30564.49566.09564.49566.09
2017-03-1714:00563.45564.51563.45564.39
2017-03-1713:30564.26564.94563.38563.49
2017-03-1713:00564.51565.09563.84564.30
2017-03-1712:30564.19564.73563.47564.61
2017-03-1712:00
2017-03-1711:30564.70564.78564.70564.78
2017-03-1711:00564.46564.92563.79564.53
2017-03-1710:30564.97565.20564.09564.50
2017-03-1710:00564.15566.12563.98564.96
2017-03-1709:30564.06564.48563.37564.17
2017-03-1709:00564.52565.94563.00564.40
2017-03-1615:00567.86567.92567.86567.92
2017-03-1614:30566.24568.00565.93568.00
2017-03-1614:00566.83567.08565.86566.10
2017-03-1613:30565.51567.04565.46566.85
2017-03-1613:00566.67566.92565.34565.52
2017-03-1612:30567.05567.39565.82566.65
2017-03-1612:00
2017-03-1611:30567.49567.49567.43567.43
2017-03-1611:00568.08568.08566.68567.35
2017-03-1610:30569.59569.80567.98568.05
2017-03-1610:00567.00571.30566.35569.60
2017-03-1609:30568.88568.88565.84567.08
2017-03-1609:00566.30570.27564.46568.88
2017-03-1515:00564.04564.04563.99563.99
2017-03-1514:30563.25564.22563.25563.86
2017-03-1514:00562.96563.55562.87563.30
2017-03-1513:30563.06563.55562.83562.93
2017-03-1513:00564.01564.44563.01563.02
2017-03-1512:30564.15564.29563.17563.96
2017-03-1512:00
2017-03-1511:30563.24563.30563.24563.30
2017-03-1511:00562.56563.10562.36563.10
2017-03-1510:30562.56562.68561.98562.57
2017-03-1510:00563.26563.80562.35562.58
2017-03-1509:30563.06565.67562.98563.26
2017-03-1509:00564.76564.88562.69563.11
2017-03-1415:00571.99571.99571.81571.81
2017-03-1414:30571.43572.53571.41572.15
2017-03-1414:00571.77572.04571.35571.45
2017-03-1413:30571.45572.12571.21571.74
2017-03-1413:00571.22571.56571.04571.41
2017-03-1412:30573.37573.50571.19571.23
2017-03-1412:00
2017-03-1411:30573.13573.24573.13573.24
2017-03-1411:00572.66573.18572.33573.11
2017-03-1410:30573.35573.78572.43572.66
2017-03-1410:00573.38575.00573.34573.54
2017-03-1409:30572.83573.60572.42573.38
2017-03-1409:00573.44574.74572.25572.80
2017-03-1315:00575.72575.99575.72575.99
2017-03-1314:30574.50576.30574.49575.71
2017-03-1314:00574.27575.04574.01574.54
2017-03-1313:30573.86574.68573.80574.31
2017-03-1313:00574.61574.61573.78573.86
2017-03-1312:30574.73574.91573.63574.56
2017-03-1312:00
2017-03-1311:30574.26574.36574.26574.36
2017-03-1311:00573.99574.48573.72574.40
2017-03-1310:30573.93575.44573.15574.10
2017-03-1310:00573.37574.62572.71573.97
2017-03-1309:30573.12574.55572.54573.31
2017-03-1309:00576.94576.94572.00573.12
2017-03-1015:00579.92579.92579.56579.56
2017-03-1014:30579.40580.29579.20579.87
2017-03-1014:00578.82579.88578.22579.39
2017-03-1013:30578.64579.86578.48578.80
2017-03-1013:00580.25580.32578.52578.55
2017-03-1012:30582.59582.59580.13580.25
2017-03-1012:00
2017-03-1011:30582.24582.24582.24582.24
2017-03-1011:00582.67583.17582.17582.31
2017-03-1010:30584.13584.17582.67582.67
2017-03-1010:00584.37584.78584.00584.27
2017-03-1009:30584.56585.24583.10584.46
2017-03-1009:00589.79589.92582.87584.69
2017-03-0915:00585.71585.71585.58585.58
2017-03-0914:30584.70585.84584.66585.58
2017-03-0914:00584.98585.41584.68584.70
2017-03-0913:30585.68585.98584.56584.93
2017-03-0913:00584.19586.08584.12585.58
2017-03-0912:30584.85585.10584.12584.24
2017-03-0912:00
2017-03-0911:30585.24585.24585.21585.21
2017-03-0911:00584.76585.48583.93585.13
2017-03-0910:30584.34585.07583.96584.77
2017-03-0910:00584.44584.96583.60584.39
2017-03-0909:30587.09587.09584.16584.57
2017-03-0909:00590.44590.52582.67587.00
2017-03-0815:00590.20590.42590.20590.42
2017-03-0814:30590.16590.53589.56590.21
2017-03-0814:00590.94591.07590.08590.20
2017-03-0813:30590.62591.12590.30590.88
2017-03-0813:00591.01591.23590.30590.58
2017-03-0812:30592.48592.61590.94591.08
2017-03-0812:00
2017-03-0811:30593.17593.35593.17593.35
2017-03-0811:00593.30593.76592.81593.24
2017-03-0810:30593.19594.01592.73593.30
2017-03-0810:00597.14597.14592.64593.35
2017-03-0809:30596.75597.47595.55597.15
2017-03-0809:00601.03601.73595.97596.68
2017-03-0715:00598.37598.51598.37598.51
2017-03-0714:30597.51598.80597.44598.36
2017-03-0714:00599.06599.06597.40597.51
2017-03-0713:30598.05599.24598.03599.09
2017-03-0713:00598.18598.41597.88598.07
2017-03-0712:30598.63599.28597.68598.20
2017-03-0712:00
2017-03-0711:30597.98598.17597.98598.17
2017-03-0711:00599.40599.46597.42598.13
2017-03-0710:30599.61599.77598.95599.27
2017-03-0710:00599.91601.07599.70599.70
2017-03-0709:30598.80600.04598.80599.66
2017-03-0709:00597.45599.50595.23598.93
2017-03-0615:00601.79601.80601.79601.80
2017-03-0614:30601.17602.81601.17601.94
2017-03-0614:00601.88601.97600.73601.18
2017-03-0613:30602.22602.25601.03601.79
2017-03-0613:00601.37602.53601.36602.22
2017-03-0612:30602.30602.42601.07601.42
2017-03-0612:00
2017-03-0611:30602.90602.92602.90602.92
2017-03-0611:00603.39603.85602.92603.07
2017-03-0610:30602.43604.29602.43603.34
2017-03-0610:00599.91602.27599.90602.27
2017-03-0609:30597.93600.39597.93600.07
2017-03-0609:00598.87599.82596.24597.88
2017-03-0315:00595.74595.93595.74595.93
2017-03-0314:30593.79595.74593.35595.74
2017-03-0314:00594.33595.32593.79593.79
2017-03-0313:30594.07594.35593.54594.26
2017-03-0313:00593.44594.28593.07594.12
2017-03-0312:30595.66595.89593.20593.45
2017-03-0312:00
2017-03-0311:30597.06597.06596.95596.95
2017-03-0311:00595.44597.33595.44596.98
2017-03-0310:30595.43596.09595.19595.49
2017-03-0310:00594.87595.54593.65595.39
2017-03-0309:30594.49596.17594.23594.99
2017-03-0309:00593.28595.78592.11594.54
2017-03-0215:00596.49596.49596.49596.49
2017-03-0214:30597.00597.39596.33596.33
2017-03-0214:00598.52599.08596.61596.65
2017-03-0213:30598.48599.22598.27598.51
2017-03-0213:00599.78599.93598.21598.57
2017-03-0212:30601.13601.35599.75599.90
2017-03-0212:00
2017-03-0211:30602.03602.27602.03602.27
2017-03-0211:00601.43602.00601.05602.00
2017-03-0210:30601.21601.79600.73601.30
2017-03-0210:00600.96601.38599.67601.17
2017-03-0209:30601.37602.98600.80600.94
2017-03-0209:00599.63602.47599.14600.97
2017-03-0115:00589.08589.08588.95588.95
2017-03-0114:30589.72589.79588.68589.04
2017-03-0114:00588.18589.77588.09589.74
2017-03-0113:30587.39588.69587.39588.20
2017-03-0113:00586.38588.06586.33587.39
2017-03-0112:30584.77586.97584.67586.54
2017-03-0112:00
2017-03-0111:30582.27582.41582.27582.41
2017-03-0111:00579.99582.83579.03582.27
2017-03-0110:30584.58584.58580.20580.20
2017-03-0110:00585.33586.00584.62584.69
2017-03-0109:30587.50587.96585.29585.31
2017-03-0109:00586.92590.01584.07588.10
2017-02-2815:00582.59582.66582.59582.66
2017-02-2814:30586.30586.31582.95582.95
2017-02-2814:00586.26587.71586.13586.31
2017-02-2813:30587.14587.31586.20586.31
2017-02-2813:00587.46588.12586.75587.11
2017-02-2812:30587.86588.45586.80587.52
2017-02-2812:00
2017-02-2811:30588.11588.11587.98587.98
2017-02-2811:00588.11588.94588.07588.22
2017-02-2810:30588.85589.67587.98588.00
2017-02-2810:00587.72589.14587.42588.84
2017-02-2809:30590.27590.71587.38587.69
2017-02-2809:00586.34591.15586.15590.12
2017-02-2715:00580.18580.46580.18580.46
2017-02-2714:30580.16580.81579.63580.55
2017-02-2714:00581.15581.54580.11580.15
2017-02-2713:30581.34582.03580.77580.97
2017-02-2713:00582.31583.19581.33581.33
2017-02-2712:30582.46582.81581.40582.32
2017-02-2712:00
2017-02-2711:30580.60580.60580.44580.44
2017-02-2711:00579.31580.96578.40580.62
2017-02-2710:30577.22580.10575.92579.29
2017-02-2710:00580.29581.35575.94577.15
2017-02-2709:30581.43582.76579.65580.29
2017-02-2709:00582.80585.71580.75581.49
2017-02-2415:00589.56589.56589.39589.39
2017-02-2414:30589.28589.87588.59589.66
2017-02-2414:00590.08590.19589.16589.20
2017-02-2413:30589.65590.47589.48590.05
2017-02-2413:00591.72591.83588.36589.62
2017-02-2412:30593.14593.59591.71591.74
2017-02-2412:00
2017-02-2411:30592.80592.80592.67592.67
2017-02-2411:00594.19594.30592.51592.76
2017-02-2410:30596.12596.29593.99594.20
2017-02-2410:00594.40596.22593.88596.06
2017-02-2409:30591.12595.33591.04594.51
2017-02-2409:00592.46592.46589.27591.10
2017-02-2315:00600.21600.21600.18600.18
2017-02-2314:30599.46600.67599.44600.34
2017-02-2314:00599.54599.54598.80599.42
2017-02-2313:30599.91600.42599.50599.50
2017-02-2313:00599.46600.14599.17599.89
2017-02-2312:30599.88600.50598.52599.55
2017-02-2312:00
2017-02-2311:30599.61599.65599.61599.65
2017-02-2311:00598.34599.78598.29599.42
2017-02-2310:30600.11600.14598.05598.30
2017-02-2310:00598.80600.51597.96600.20
2017-02-2309:30602.15602.49598.76598.76
2017-02-2309:00603.65604.58601.44602.05

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