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 
2017-11-1715:00571.93571.93571.83571.83
2017-11-1714:30571.76572.96571.35571.72
2017-11-1714:00573.36573.36571.41571.97
2017-11-1713:30573.91574.28572.42573.36
2017-11-1713:00572.25574.90571.51573.92
2017-11-1712:30575.59575.62572.30572.30
2017-11-1712:00
2017-11-1711:30573.35573.37573.35573.37
2017-11-1711:00577.54577.84573.10573.29
2017-11-1710:30580.01580.01577.35577.48
2017-11-1710:00581.11581.23579.00579.97
2017-11-1709:30579.76580.95579.14580.82
2017-11-1709:00581.96582.42577.22579.95
2017-11-1615:00575.21575.31575.21575.31
2017-11-1614:30574.75576.33574.49575.45
2017-11-1614:00575.05576.12573.80574.75
2017-11-1613:30573.12576.19572.66575.15
2017-11-1613:00571.52573.66571.24573.17
2017-11-1612:30572.84573.64570.41571.61
2017-11-1612:00
2017-11-1611:30573.31573.36573.31573.36
2017-11-1611:00572.34573.96572.13573.32
2017-11-1610:30572.00573.75571.74572.46
2017-11-1610:00572.58573.40570.96572.23
2017-11-1609:30574.09574.29571.18572.67
2017-11-1609:00572.07574.22570.86574.03
2017-11-1515:00573.52573.52573.35573.35
2017-11-1514:30575.32577.50573.70573.70
2017-11-1514:00574.63575.50573.94575.38
2017-11-1513:30574.65575.12574.15574.70
2017-11-1513:00574.81576.74574.16574.68
2017-11-1512:30579.06579.36574.15574.73
2017-11-1512:00
2017-11-1511:30578.52578.52578.48578.48
2017-11-1511:00579.86579.86577.39578.23
2017-11-1510:30582.51582.51579.87579.87
2017-11-1510:00582.92583.29581.14582.51
2017-11-1509:30584.05584.05580.93583.10
2017-11-1509:00590.83590.83584.39584.52
2017-11-1415:00595.85595.85595.78595.78
2017-11-1414:30595.94596.37594.81595.55
2017-11-1414:00595.72596.49595.04595.73
2017-11-1413:30596.40596.60595.05595.77
2017-11-1413:00595.63596.38594.66596.38
2017-11-1412:30595.30596.64594.80595.54
2017-11-1412:00
2017-11-1411:30594.54594.54594.52594.52
2017-11-1411:00596.24596.24594.47594.58
2017-11-1410:30596.09597.16595.37596.38
2017-11-1410:00594.12596.69594.07596.01
2017-11-1409:30597.21597.21592.49594.13
2017-11-1409:00597.81598.07594.17596.99
2017-11-1315:00596.97596.97596.95596.95
2017-11-1314:30598.67599.22596.96597.05
2017-11-1314:00599.34599.44598.37598.72
2017-11-1313:30598.76599.55598.20599.29
2017-11-1313:00599.57600.43598.77598.78
2017-11-1312:30599.60600.31599.16599.65
2017-11-1312:00
2017-11-1311:30599.82599.82599.78599.78
2017-11-1311:00600.80600.94598.68599.71
2017-11-1310:30600.37600.96599.86600.77
2017-11-1310:00601.38601.55598.60600.09
2017-11-1309:30601.52602.31600.19601.40
2017-11-1309:00608.76608.76600.34601.59
2017-11-1015:00610.05610.05609.79609.79
2017-11-1014:30610.22610.31608.66610.31
2017-11-1014:00609.64610.40607.91610.21
2017-11-1013:30609.50610.44608.55609.49
2017-11-1013:00608.43610.19608.37609.57
2017-11-1012:30609.30610.18608.22608.62
2017-11-1012:00
2017-11-1011:30607.53607.54607.53607.54
2017-11-1011:00607.53608.79606.39607.67
2017-11-1010:30610.33611.37607.43607.60
2017-11-1010:00607.24610.55606.82610.30
2017-11-1009:30605.57607.47602.74607.12
2017-11-1009:00602.82608.84602.82605.55
2017-11-0915:00610.02610.07610.02610.07
2017-11-0914:30605.59610.96602.40609.80
2017-11-0914:00614.21614.21605.30605.48
2017-11-0913:30620.92621.11613.64613.99
2017-11-0913:00621.52622.12620.63621.00
2017-11-0912:30618.74621.70617.44621.70
2017-11-0912:00
2017-11-0911:30620.55620.55620.47620.47
2017-11-0911:00620.59622.77620.16620.61
2017-11-0910:30616.41620.71616.23620.71
2017-11-0910:00617.01617.50614.89616.41
2017-11-0909:30614.78617.01614.13616.89
2017-11-0909:00611.73614.70610.37614.70
2017-11-0815:00606.08606.09606.08606.09
2017-11-0814:30605.21606.40605.21606.04
2017-11-0814:00605.56605.99605.07605.21
2017-11-0813:30604.46606.05604.27605.64
2017-11-0813:00605.09605.16604.23604.32
2017-11-0812:30603.12605.43602.77605.11
2017-11-0812:00
2017-11-0811:30603.42603.42603.41603.41
2017-11-0811:00603.31603.46602.68603.25
2017-11-0810:30604.12605.08603.18603.41
2017-11-0810:00605.06605.43603.85604.11
2017-11-0809:30604.05605.57602.93605.30
2017-11-0809:00604.05606.38603.43604.16
2017-11-0715:00609.61609.67609.61609.67
2017-11-0714:30608.83609.67608.58609.19
2017-11-0714:00610.11610.91608.18608.88
2017-11-0713:30610.04610.65609.56610.15
2017-11-0713:00609.83610.31609.05610.09
2017-11-0712:30608.58610.42608.05609.72
2017-11-0712:00
2017-11-0711:30608.18608.29608.18608.29
2017-11-0711:00607.84610.17607.79608.52
2017-11-0710:30609.75610.38607.14608.06
2017-11-0710:00608.65609.70607.48609.70
2017-11-0709:30607.19608.94606.53608.58
2017-11-0709:00601.06609.68601.03607.35
2017-11-0615:00600.09600.14600.09600.14
2017-11-0614:30598.86600.26598.62599.97
2017-11-0614:00597.20599.07597.15598.85
2017-11-0613:30597.13597.83596.74597.14
2017-11-0613:00597.98598.37596.28597.00
2017-11-0612:30596.45598.32596.23597.80
2017-11-0612:00
2017-11-0611:30596.47596.47596.23596.23
2017-11-0611:00596.22597.22596.05596.29
2017-11-0610:30599.21599.96596.25596.25
2017-11-0610:00604.15604.57598.22599.03
2017-11-0609:30603.53604.94603.27604.34
2017-11-0609:00605.97606.38601.30603.46
2017-11-0215:00605.56605.56605.54605.54
2017-11-0214:30604.18605.57603.69605.44
2017-11-0214:00603.88604.92603.23604.22
2017-11-0213:30602.22604.59602.21603.84
2017-11-0213:00602.29603.14602.02602.23
2017-11-0212:30603.00603.03601.56602.19
2017-11-0212:00
2017-11-0211:30602.30602.30602.29602.29
2017-11-0211:00603.31603.69602.16602.27
2017-11-0210:30603.17603.75602.64603.24
2017-11-0210:00603.35604.27602.36603.27
2017-11-0209:30599.95604.00599.95603.56
2017-11-0209:00602.31602.31596.78600.04
2017-11-0115:00599.16599.16598.72598.72
2017-11-0114:30598.40599.84598.40599.06
2017-11-0114:00598.80599.12598.08598.42
2017-11-0113:30599.46599.46598.75598.81
2017-11-0113:00598.37599.29598.34599.21
2017-11-0112:30600.70600.83598.25598.30
2017-11-0112:00
2017-11-0111:30600.35600.35600.35600.35
2017-11-0111:00599.59600.94599.19600.36
2017-11-0110:30597.83599.76597.35599.76
2017-11-0110:00596.03597.86596.03597.85
2017-11-0109:30596.19596.45594.76595.86
2017-11-0109:00595.99598.66595.73596.13
2017-10-3115:00594.53594.53594.31594.31
2017-10-3114:30594.65595.62594.20594.96
2017-10-3114:00594.38595.19594.23594.65
2017-10-3113:30593.25594.54593.08594.36
2017-10-3113:00593.01593.34592.44593.11
2017-10-3112:30593.41593.75592.27593.15
2017-10-3112:00
2017-10-3111:30593.24593.25593.24593.25
2017-10-3111:00591.75593.46591.04593.44
2017-10-3110:30592.43592.53591.76591.79
2017-10-3110:00591.84592.96591.84592.51
2017-10-3109:30591.57592.99591.57591.81
2017-10-3109:00593.29593.34589.85591.59
2017-10-3015:00599.26599.26599.18599.18
2017-10-3014:30599.51599.73598.75599.38
2017-10-3014:00599.50600.40599.24599.47
2017-10-3013:30598.12600.31598.12599.59
2017-10-3013:00597.60598.17597.39598.17
2017-10-3012:30597.45597.83595.84597.56
2017-10-3012:00
2017-10-3011:30596.28596.28596.26596.26
2017-10-3011:00596.63596.63594.64596.39
2017-10-3010:30598.85599.29596.23596.77
2017-10-3010:00599.40599.68598.27599.05
2017-10-3009:30597.90600.86597.90599.42
2017-10-3009:00597.61597.93593.00597.93
2017-10-2715:00602.36602.94602.36602.94
2017-10-2714:30602.42603.45601.96602.52
2017-10-2714:00601.65602.51601.40602.39
2017-10-2713:30603.78603.83601.36601.71
2017-10-2713:00603.62604.45603.35603.81
2017-10-2712:30603.75605.00603.35603.62
2017-10-2712:00
2017-10-2711:30602.78603.00602.78603.00
2017-10-2711:00603.77604.12602.10602.82
2017-10-2710:30603.57604.42603.18603.92
2017-10-2710:00602.32603.77602.31603.65
2017-10-2709:30602.13602.99601.31602.38
2017-10-2709:00603.41604.52599.35602.10
2017-10-2615:00600.17600.19600.17600.19
2017-10-2614:30599.41600.14599.24600.14
2017-10-2614:00599.73599.92599.16599.39
2017-10-2613:30599.02599.72599.01599.72
2017-10-2613:00599.36599.74598.76599.02
2017-10-2612:30598.10600.22597.27599.36
2017-10-2612:00
2017-10-2611:30598.32598.43598.32598.43
2017-10-2611:00598.41598.58597.60598.43
2017-10-2610:30598.85599.20598.15598.37
2017-10-2610:00600.55600.68598.86598.86
2017-10-2609:30601.93602.13600.69600.93
2017-10-2609:00603.15603.54601.03601.84
2017-10-2515:00601.43601.43601.29601.29
2017-10-2514:30600.41601.12599.21600.91
2017-10-2514:00602.72602.88599.66600.40
2017-10-2513:30602.73603.61602.71602.81
2017-10-2513:00602.02603.20601.91602.67
2017-10-2512:30602.27603.36601.71602.02
2017-10-2512:00
2017-10-2511:30601.51602.00601.51602.00
2017-10-2511:00601.94602.93601.33601.38
2017-10-2510:30602.06602.63600.80601.87
2017-10-2510:00599.60602.69599.40602.02
2017-10-2509:30602.31603.27599.63599.63
2017-10-2509:00602.89604.25598.97602.28
2017-10-2415:00597.78597.82597.78597.82
2017-10-2414:30596.69598.12596.55597.77
2017-10-2414:00597.17597.85595.61596.89
2017-10-2413:30596.39597.41595.95597.32
2017-10-2413:00596.39597.12596.24596.40
2017-10-2412:30598.65598.65595.23596.31
2017-10-2412:00
2017-10-2411:30599.27599.47599.27599.47
2017-10-2411:00597.08599.40597.08599.29
2017-10-2410:30595.54597.04594.86596.93
2017-10-2410:00592.08595.38592.01595.38
2017-10-2409:30590.85592.95590.85592.16
2017-10-2409:00592.63592.78587.89590.97
2017-10-2315:00589.53589.53589.46589.46
2017-10-2314:30589.86589.97589.27589.97
2017-10-2314:00589.66589.87588.97589.79
2017-10-2313:30590.26590.32589.19589.61
2017-10-2313:00589.34590.87589.30590.26
2017-10-2312:30589.45590.69589.11589.35
2017-10-2312:00
2017-10-2311:30589.27589.36589.27589.36
2017-10-2311:00588.54589.17588.42589.16
2017-10-2310:30588.96590.14588.29588.56
2017-10-2310:00586.65589.12586.48588.90
2017-10-2309:30586.91587.05584.76586.70
2017-10-2309:00584.92587.35582.56586.77
2017-10-2015:00580.36580.37580.36580.37
2017-10-2014:30580.07580.66579.32579.99
2017-10-2014:00580.30580.49579.35580.14
2017-10-2013:30580.28580.87579.93580.25
2017-10-2013:00581.31581.61579.80580.32
2017-10-2012:30582.36582.36580.42581.38
2017-10-2012:00
2017-10-2011:30582.76582.76582.71582.71
2017-10-2011:00583.35584.28582.45583.04
2017-10-2010:30581.59583.53581.31583.31
2017-10-2010:00582.10582.58580.72581.59
2017-10-2009:30583.44583.79581.19581.85
2017-10-2009:00580.95583.43580.47583.43
2017-10-1915:00581.84581.95581.84581.95
2017-10-1914:30581.74581.75580.61581.68
2017-10-1914:00580.28582.10579.94581.75
2017-10-1913:30579.41580.57579.40580.51
2017-10-1913:00579.04579.39577.38579.30
2017-10-1912:30575.66579.16575.66579.00
2017-10-1912:00
2017-10-1911:30575.65575.73575.65575.73
2017-10-1911:00576.12576.30575.10575.67
2017-10-1910:30576.46576.46575.75576.20
2017-10-1910:00575.87576.84575.87576.51
2017-10-1909:30575.99576.23575.29575.85
2017-10-1909:00575.16576.17572.99576.01
2017-10-1815:00573.27573.30573.27573.30
2017-10-1814:30572.95573.58572.52573.27
2017-10-1814:00571.80573.06571.71572.77
2017-10-1813:30571.75572.12571.19571.83
2017-10-1813:00571.30571.88571.12571.72
2017-10-1812:30572.55573.11571.22571.27
2017-10-1812:00
2017-10-1811:30572.12572.23572.12572.23
2017-10-1811:00572.36572.40571.52572.13
2017-10-1810:30571.57572.57571.57572.36
2017-10-1810:00571.08571.85570.12571.59
2017-10-1809:30570.44571.32568.65571.13
2017-10-1809:00574.16574.16569.70570.67
2017-10-1715:00579.42579.57579.42579.57
2017-10-1714:30578.17579.32577.14579.06
2017-10-1714:00579.66580.06577.86578.21
2017-10-1713:30581.18581.46579.29579.66
2017-10-1713:00581.45582.25581.14581.14
2017-10-1712:30579.54581.95579.54581.42
2017-10-1712:00
2017-10-1711:30579.46579.46579.36579.36
2017-10-1711:00577.56580.33577.48579.40
2017-10-1710:30579.05579.88577.27577.67
2017-10-1710:00580.09580.69578.53579.02
2017-10-1709:30581.34581.99578.02580.26
2017-10-1709:00576.33583.60576.33581.72
2017-10-1615:00571.05571.05571.03571.03
2017-10-1614:30572.87572.87570.93570.99
2017-10-1614:00573.36573.46572.30572.84
2017-10-1613:30571.57573.71571.57573.20
2017-10-1613:00571.12572.14570.53571.67
2017-10-1612:30570.27571.22569.47571.18
2017-10-1612:00
2017-10-1611:30570.03570.13570.03570.13
2017-10-1611:00569.69569.78568.78569.76
2017-10-1610:30570.07570.07568.52569.69
2017-10-1610:00570.82570.82569.91570.04
2017-10-1609:30567.85570.79567.85570.75
2017-10-1609:00565.09567.72562.94567.64
2017-10-1315:00560.19560.19560.06560.06
2017-10-1314:30560.06561.35559.84560.20
2017-10-1314:00560.48560.48558.97559.99
2017-10-1313:30560.00560.49559.66560.48
2017-10-1313:00559.42561.51558.96559.73
2017-10-1312:30556.34559.65556.32559.18
2017-10-1312:00
2017-10-1311:30554.96555.05554.96555.05
2017-10-1311:00554.71555.66554.59554.86
2017-10-1310:30555.88556.85554.74554.74
2017-10-1310:00554.27556.29553.96556.04
2017-10-1309:30555.16556.19554.20554.20
2017-10-1309:00559.71560.22555.04555.18

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。 

Twitter