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 
2017-02-2315:00600.21600.21600.18600.18
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
2017-02-2215:00605.79605.90605.79605.90
2017-02-2214:30606.47606.69605.26606.05
2017-02-2214:00606.80607.10606.34606.47
2017-02-2213:30606.83606.86605.79606.72
2017-02-2213:00607.53608.26606.95606.97
2017-02-2212:30606.78607.79606.03607.36
2017-02-2212:00
2017-02-2211:30607.14607.14607.06607.06
2017-02-2211:00606.95608.22606.90607.52
2017-02-2210:30608.22608.73606.90607.10
2017-02-2210:00608.59608.59606.78608.23
2017-02-2209:30607.13609.60607.13608.61
2017-02-2209:00602.10607.68602.01607.10
2017-02-2115:00595.98596.15595.98596.15
2017-02-2114:30595.54596.03595.34596.03
2017-02-2114:00596.52596.63595.47595.51
2017-02-2113:30596.43597.23596.41596.57
2017-02-2113:00596.97597.39596.09596.50
2017-02-2112:30598.48598.48596.77596.97
2017-02-2112:00
2017-02-2111:30597.42597.42597.25597.25
2017-02-2111:00597.36597.81596.97597.40
2017-02-2110:30597.04598.12596.89597.36
2017-02-2110:00595.22597.29595.10596.95
2017-02-2109:30593.46595.22593.24595.22
2017-02-2109:00594.07595.60592.26593.40
2017-02-2015:00594.31594.43594.31594.43
2017-02-2014:30594.19595.06593.98594.47
2017-02-2014:00593.97594.57593.68594.19
2017-02-2013:30594.33594.65593.73593.94
2017-02-2013:00595.24595.74594.23594.36
2017-02-2012:30594.08595.59593.82595.21
2017-02-2012:00
2017-02-2011:30592.84592.94592.84592.94
2017-02-2011:00592.33593.08592.01592.83
2017-02-2010:30593.14593.35592.30592.30
2017-02-2010:00592.63594.15592.09593.13
2017-02-2009:30590.66594.02590.66592.63
2017-02-2009:00592.69593.37589.23590.63
2017-02-1715:00594.70594.70594.33594.33
2017-02-1714:30593.55594.52593.04594.47
2017-02-1714:00592.70593.59592.28593.57
2017-02-1713:30591.95593.34591.95592.68
2017-02-1713:00591.97592.73591.51591.94
2017-02-1712:30592.47592.89591.55591.84
2017-02-1712:00
2017-02-1711:30592.82593.01592.82593.01
2017-02-1711:00594.00594.40592.77592.85
2017-02-1710:30593.81594.46592.92593.97
2017-02-1710:00591.15593.72590.78593.69
2017-02-1709:30590.05592.49589.40591.32
2017-02-1709:00592.95593.23590.08590.10
2017-02-1615:00594.06594.30594.06594.30
2017-02-1614:30592.80594.49592.37594.06
2017-02-1614:00593.34594.29592.73592.73
2017-02-1613:30591.97593.56591.89593.43
2017-02-1613:00592.09592.71591.56591.88
2017-02-1612:30591.45592.53590.77592.14
2017-02-1612:00
2017-02-1611:30591.21591.47591.21591.47
2017-02-1611:00588.62592.23588.62591.19
2017-02-1610:30592.27592.63587.63588.62
2017-02-1610:00590.06592.43590.06592.37
2017-02-1609:30591.33593.39590.09590.09
2017-02-1609:00594.59596.16590.23591.38
2017-02-1515:00595.37595.37595.35595.35
2017-02-1514:30596.19596.36594.44595.45
2017-02-1514:00598.80598.84596.06596.38
2017-02-1513:30600.73601.18598.42598.71
2017-02-1513:00602.31602.31600.41600.83
2017-02-1512:30602.98603.16602.16602.41
2017-02-1512:00
2017-02-1511:30603.31603.37603.31603.37
2017-02-1511:00603.27604.33603.20603.24
2017-02-1510:30603.76604.21603.31603.36
2017-02-1510:00604.02604.49602.86603.78
2017-02-1509:30603.98604.31602.47604.08
2017-02-1509:00600.60604.71600.60604.16
2017-02-1415:00595.82595.82595.66595.66
2017-02-1414:30599.15599.17595.29595.86
2017-02-1414:00599.20599.49597.99599.13
2017-02-1413:30598.87599.99598.66599.27
2017-02-1413:00600.10600.10598.32598.88
2017-02-1412:30603.45603.45600.12600.12
2017-02-1412:00
2017-02-1411:30603.40603.40603.38603.38
2017-02-1411:00604.09604.30602.91603.41
2017-02-1410:30602.29604.23602.29604.01
2017-02-1410:00602.92602.92601.33602.27
2017-02-1409:30602.82603.94602.39603.01
2017-02-1409:00602.89606.68602.76602.86
2017-02-1315:00598.60598.66598.60598.66
2017-02-1314:30598.74598.80597.23598.57
2017-02-1314:00598.29598.99598.12598.77
2017-02-1313:30598.79598.79597.51598.32
2017-02-1313:00598.08599.06598.02598.72
2017-02-1312:30598.51598.71597.71597.94
2017-02-1312:00
2017-02-1311:30598.50598.50598.39598.39
2017-02-1311:00597.63599.01596.99598.48
2017-02-1310:30595.93598.01595.93597.36
2017-02-1310:00596.42597.12595.33595.75
2017-02-1309:30597.02597.56596.32596.48
2017-02-1309:00596.55598.05595.47596.96
2017-02-1015:00587.90588.02587.90588.02
2017-02-1014:30589.01589.39587.58587.85
2017-02-1014:00588.74589.17588.31589.01
2017-02-1013:30588.92588.99588.08588.76
2017-02-1013:00589.82589.85588.70589.07
2017-02-1012:30590.12590.42589.25589.74
2017-02-1012:00
2017-02-1011:30590.83590.99590.83590.99
2017-02-1011:00588.46590.81588.30590.69
2017-02-1010:30586.55588.77586.55588.50
2017-02-1010:00585.80587.76585.14586.59
2017-02-1009:30584.04586.02584.04586.02
2017-02-1009:00584.53585.71582.46584.04
2017-02-0915:00575.97576.15575.97576.15
2017-02-0914:30576.89577.22575.29575.84
2017-02-0914:00576.21576.81575.57576.81
2017-02-0913:30577.07577.38575.57576.24
2017-02-0913:00576.77577.31576.47577.05
2017-02-0912:30578.35579.46576.44576.74
2017-02-0912:00
2017-02-0911:30578.44578.44578.36578.36
2017-02-0911:00577.60579.13577.60578.47
2017-02-0910:30576.81578.12576.81577.49
2017-02-0910:00575.51577.32575.51576.87
2017-02-0909:30575.32575.95574.85575.45
2017-02-0909:00576.76576.76574.27575.32
2017-02-0815:00579.86579.86579.74579.74
2017-02-0814:30577.31579.70576.81579.70
2017-02-0814:00576.73577.36576.03577.26
2017-02-0813:30576.62577.42576.27576.72
2017-02-0813:00575.23577.15575.10576.63
2017-02-0812:30576.88576.90575.24575.24
2017-02-0812:00
2017-02-0811:30575.39575.39575.27575.27
2017-02-0811:00579.08579.18575.40575.42
2017-02-0810:30576.86579.32576.77579.05
2017-02-0810:00577.81578.72576.59576.77
2017-02-0809:30577.39579.14577.39578.03
2017-02-0809:00576.85578.71575.30577.08
2017-02-0715:00578.20578.20578.09578.09
2017-02-0714:30579.93580.05577.72578.24
2017-02-0714:00580.19580.81579.52580.03
2017-02-0713:30579.72581.01579.19580.18
2017-02-0713:00579.71580.25578.76579.63
2017-02-0712:30576.47580.17576.47579.71
2017-02-0712:00
2017-02-0711:30576.81576.81576.77576.77
2017-02-0711:00576.65577.32576.26576.90
2017-02-0710:30575.68577.16574.60576.69
2017-02-0710:00573.99576.16573.99575.63
2017-02-0709:30574.61576.14573.46573.83
2017-02-0709:00571.24575.08571.24574.65
2017-02-0615:00575.77575.77575.57575.57
2017-02-0614:30575.25575.66574.41575.64
2017-02-0614:00575.63575.87575.08575.24
2017-02-0613:30575.25575.82574.99575.60
2017-02-0613:00575.08576.17574.71575.32
2017-02-0612:30576.18576.41574.40575.24
2017-02-0612:00
2017-02-0611:30576.38576.38576.20576.20
2017-02-0611:00576.02577.02575.32576.63
2017-02-0610:30575.54576.17573.71576.17
2017-02-0610:00573.64575.81572.74575.53
2017-02-0609:30577.63577.63572.81573.30
2017-02-0609:00580.35583.42577.28577.67
2017-02-0315:00572.49572.72572.49572.72
2017-02-0314:30574.67574.67572.12572.49
2017-02-0314:00573.20574.67572.95574.67
2017-02-0313:30573.30574.08572.47573.17
2017-02-0313:00573.21574.13572.80573.25
2017-02-0312:30572.12576.65572.12573.11
2017-02-0312:00
2017-02-0311:30571.46571.46571.44571.44
2017-02-0311:00577.27577.27571.37571.70
2017-02-0310:30577.11578.72575.09577.43
2017-02-0310:00579.08579.82576.36577.21
2017-02-0309:30580.17580.59578.22578.91
2017-02-0309:00575.84582.12575.84580.87
2017-02-0215:00575.78575.78575.44575.44
2017-02-0214:30578.41578.41574.31574.88
2017-02-0214:00576.26578.34576.26578.34
2017-02-0213:30576.06576.62575.28576.17
2017-02-0213:00577.47578.48575.92576.05
2017-02-0212:30578.97579.82576.88577.66
2017-02-0212:00
2017-02-0211:30580.43580.49580.43580.49
2017-02-0211:00577.87581.55577.45580.24
2017-02-0210:30578.88579.67577.32577.79
2017-02-0210:00578.02579.12575.92578.63
2017-02-0209:30579.62579.98578.01578.02
2017-02-0209:00582.90583.91579.66579.66
2017-02-0115:00585.33585.33585.25585.25
2017-02-0114:30583.81585.71583.81585.59
2017-02-0114:00584.35584.59583.53583.76
2017-02-0113:30584.70585.19583.80584.43
2017-02-0113:00584.28584.90583.54584.90
2017-02-0112:30582.81585.06582.79584.06
2017-02-0112:00
2017-02-0111:30582.59582.59582.59582.59
2017-02-0111:00583.54583.99582.02582.29
2017-02-0110:30582.37583.70581.33583.55
2017-02-0110:00582.69583.97582.08582.35
2017-02-0109:30579.10583.56579.10582.57
2017-02-0109:00574.66579.94572.97579.26
2017-01-3115:00571.40571.40571.21571.21
2017-01-3114:30571.61573.27571.48572.21
2017-01-3114:00573.70573.89571.56571.56
2017-01-3113:30572.33574.18572.33573.80
2017-01-3113:00571.82572.60570.98572.49
2017-01-3112:30572.54572.73570.09571.83
2017-01-3112:00
2017-01-3111:30573.44573.44573.39573.39
2017-01-3111:00575.56576.19573.40573.48
2017-01-3110:30576.81577.30575.35575.56
2017-01-3110:00575.21577.13575.17576.90
2017-01-3109:30575.66575.86574.55575.19
2017-01-3109:00575.72577.86575.27575.75
2017-01-3015:00584.94585.28584.94585.28
2017-01-3014:30585.29586.23584.95585.44
2017-01-3014:00585.77586.31584.62585.15
2017-01-3013:30584.86586.24584.86585.64
2017-01-3013:00583.16585.25582.43584.75
2017-01-3012:30582.23583.41582.06583.23
2017-01-3012:00
2017-01-3011:30582.99583.03582.99583.03
2017-01-3011:00583.67584.47582.77583.05
2017-01-3010:30581.14584.18580.99583.78
2017-01-3010:00579.56581.24578.67581.20
2017-01-3009:30580.70580.99578.45579.60
2017-01-3009:00581.07584.16579.85580.68
2017-01-2715:00580.02580.27580.02580.27
2017-01-2714:30579.67580.25579.51579.76
2017-01-2714:00579.73579.80578.68579.50
2017-01-2713:30580.38580.63579.47579.77
2017-01-2713:00580.99581.17579.69580.41
2017-01-2712:30581.21582.50580.85581.05
2017-01-2712:00
2017-01-2711:30580.90581.07580.90581.07
2017-01-2711:00580.34580.99579.52580.80
2017-01-2710:30579.12580.48578.68580.48
2017-01-2710:00579.33580.14578.25579.26
2017-01-2709:30578.45580.40578.20579.09
2017-01-2709:00584.73584.73578.40578.52
2017-01-2615:00583.98584.00583.98584.00
2017-01-2614:30582.65583.95582.36583.34
2017-01-2614:00581.28582.82581.01582.74
2017-01-2613:30582.10583.45580.90581.24
2017-01-2613:00582.34582.68581.60582.15
2017-01-2612:30580.89582.56580.21582.34
2017-01-2612:00
2017-01-2611:30580.38580.49580.38580.49
2017-01-2611:00580.29582.03580.14580.39
2017-01-2610:30579.63580.94579.40580.37
2017-01-2610:00582.65582.65578.51579.71
2017-01-2609:30584.11585.22581.67582.80
2017-01-2609:00585.38586.35582.47583.77
2017-01-2515:00577.40577.48577.40577.48
2017-01-2514:30576.98577.21575.92576.79
2017-01-2514:00578.04578.45575.68577.03
2017-01-2513:30575.52578.07575.30578.07
2017-01-2513:00576.19576.78575.13575.52
2017-01-2512:30577.63577.63574.89575.99
2017-01-2512:00
2017-01-2511:30577.14577.14576.88576.88
2017-01-2511:00578.89580.03576.85576.98
2017-01-2510:30575.71578.93575.66578.84
2017-01-2510:00576.30576.76575.16575.40
2017-01-2509:30579.52579.52575.74576.19
2017-01-2509:00575.73580.92575.15579.47
2017-01-2415:00565.30565.30565.15565.15
2017-01-2414:30564.33566.32564.30565.57
2017-01-2414:00566.21566.38563.72564.36
2017-01-2413:30566.71567.39565.74566.12
2017-01-2413:00566.63566.78565.82566.59
2017-01-2412:30566.45567.37566.10566.60
2017-01-2412:00
2017-01-2411:30569.23569.23569.21569.21
2017-01-2411:00569.48569.69568.75569.31
2017-01-2410:30565.63570.38565.63569.58
2017-01-2410:00561.26565.54561.10565.54
2017-01-2409:30563.59565.41560.86561.45
2017-01-2409:00561.10564.89560.90563.35
2017-01-2315:00563.09563.09562.94562.94
2017-01-2314:30567.01567.44563.29563.68
2017-01-2314:00567.31567.34565.94566.92
2017-01-2313:30564.79567.05564.66567.05
2017-01-2313:00564.76564.91563.87564.70
2017-01-2312:30562.33564.94561.98564.94
2017-01-2312:00
2017-01-2311:30562.42562.42562.33562.33
2017-01-2311:00561.32562.62560.43562.49
2017-01-2310:30562.72563.57561.15561.15
2017-01-2310:00561.48563.59561.18563.01
2017-01-2309:30562.93562.93560.00561.52
2017-01-2309:00560.76563.07557.99563.07
2017-01-2015:00566.83566.83566.72566.72
2017-01-2014:30567.34568.07567.21567.21
2017-01-2014:00565.64567.48565.60567.32
2017-01-2013:30565.58566.30565.45565.54
2017-01-2013:00562.89566.14562.89565.91
2017-01-2012:30562.23563.22561.97562.80
2017-01-2012:00
2017-01-2011:30562.62562.62562.55562.55
2017-01-2011:00562.35563.25562.29562.61
2017-01-2010:30562.12562.32560.81562.32
2017-01-2010:00562.19562.22560.02562.15
2017-01-2009:30565.09565.37561.86562.14
2017-01-2009:00560.30565.94560.09564.45

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