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 
2017-01-2015:00566.83566.83566.72566.72
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
2017-01-1915:00564.49564.49564.26564.26
2017-01-1914:30562.92564.44562.92564.33
2017-01-1914:00562.78563.38562.42562.92
2017-01-1913:30561.47562.99561.38562.68
2017-01-1913:00561.82561.83560.95561.48
2017-01-1912:30564.23564.37560.01561.91
2017-01-1912:00
2017-01-1911:30564.28564.48564.28564.48
2017-01-1911:00564.24565.45563.44564.28
2017-01-1910:30562.97564.17561.93564.17
2017-01-1910:00562.37563.03561.63562.91
2017-01-1909:30563.32566.02562.51562.51
2017-01-1909:00566.95567.79561.85563.41
2017-01-1815:00558.39558.39558.34558.34
2017-01-1814:30559.68560.07558.93559.07
2017-01-1814:00557.51559.98557.43559.65
2017-01-1813:30556.53558.00556.53557.47
2017-01-1813:00553.80556.49553.72556.49
2017-01-1812:30551.03554.48551.03553.88
2017-01-1812:00
2017-01-1811:30551.86551.86551.78551.78
2017-01-1811:00548.90552.49548.55551.81
2017-01-1810:30545.92548.86545.67548.86
2017-01-1810:00542.03546.18541.42545.88
2017-01-1809:30542.24544.24540.23541.89
2017-01-1809:00543.13549.09541.32542.18
2017-01-1715:00538.75538.75538.71538.71
2017-01-1714:30540.06540.19538.66539.45
2017-01-1714:00543.21543.21540.00540.09
2017-01-1713:30545.84546.14543.02543.13
2017-01-1713:00546.38547.11544.80545.81
2017-01-1712:30545.64546.39544.50546.39
2017-01-1712:00
2017-01-1711:30546.85546.95546.85546.95
2017-01-1711:00548.80548.80546.49546.82
2017-01-1710:30544.42548.95544.27548.87
2017-01-1710:00538.93544.42538.93544.29
2017-01-1709:30540.85540.98536.82538.97
2017-01-1709:00536.62540.93535.88540.93
2017-01-1615:00540.38540.38540.24540.24
2017-01-1614:30540.11540.51539.54540.02
2017-01-1614:00540.52540.77539.74540.19
2017-01-1613:30540.43540.78539.96540.46
2017-01-1613:00539.56540.78539.22540.35
2017-01-1612:30540.36541.18539.56539.92
2017-01-1612:00
2017-01-1611:30541.26541.66541.26541.66
2017-01-1611:00541.56542.58540.84541.12
2017-01-1610:30539.73542.26539.73541.63
2017-01-1610:00545.80545.82539.48539.77
2017-01-1609:30547.25547.25544.39545.78
2017-01-1609:00550.16550.16547.31547.31
2017-01-1315:00555.27555.52555.27555.52
2017-01-1314:30553.27555.35553.27555.05
2017-01-1314:00551.91553.72551.91553.29
2017-01-1313:30552.91553.18551.84551.92
2017-01-1313:00552.42553.27552.42552.89
2017-01-1312:30552.52553.66552.30552.43
2017-01-1312:00
2017-01-1311:30550.50550.59550.50550.59
2017-01-1311:00550.47550.47549.23550.46
2017-01-1310:30552.41552.50550.72550.72
2017-01-1310:00552.68553.69552.12552.49
2017-01-1309:30552.75552.85550.56552.78
2017-01-1309:00554.41554.96551.22552.67
2017-01-1215:00558.55558.55558.54558.54
2017-01-1214:30559.95559.95558.48558.78
2017-01-1214:00557.57560.54557.52559.99
2017-01-1213:30555.80557.64555.42557.57
2017-01-1213:00555.02555.84554.40555.81
2017-01-1212:30558.62558.82554.90554.90
2017-01-1212:00
2017-01-1211:30559.33559.33559.28559.28
2017-01-1211:00560.67560.84558.53559.28
2017-01-1210:30561.48561.60559.92560.61
2017-01-1210:00559.95561.47557.47561.27
2017-01-1209:30559.55560.22557.75559.79
2017-01-1209:00563.24567.35558.96559.72
2017-01-1115:00566.88566.90566.88566.90
2017-01-1114:30565.38567.18565.15566.69
2017-01-1114:00563.04565.87563.03565.43
2017-01-1113:30563.49563.58562.95563.01
2017-01-1113:00562.85563.55562.62563.41
2017-01-1112:30564.37565.23562.76562.87
2017-01-1112:00
2017-01-1111:30565.61565.61565.61565.61
2017-01-1111:00562.65566.19562.28565.55
2017-01-1110:30560.69562.70560.46562.61
2017-01-1110:00560.04561.48559.62560.76
2017-01-1109:30560.02560.08558.32560.08
2017-01-1109:00554.61562.27554.61560.13
2017-01-1015:00546.33546.33546.04546.04
2017-01-1014:30545.39547.56545.39546.74
2017-01-1014:00546.55546.76545.06545.31
2017-01-1013:30544.14546.64544.14546.62
2017-01-1013:00543.01544.57543.01543.94
2017-01-1012:30546.95546.95542.97542.97
2017-01-1012:00
2017-01-1011:30549.52549.70549.52549.70
2017-01-1011:00549.94552.39549.45549.45
2017-01-1010:30546.05550.22546.05549.92
2017-01-1010:00543.22546.47542.97546.09
2017-01-1009:30543.93544.20542.45543.03
2017-01-1009:00539.83544.16539.83543.90
2017-01-0615:00547.36547.36547.19547.19
2017-01-0614:30546.03547.43546.03547.43
2017-01-0614:00545.24545.99544.51545.99
2017-01-0613:30546.04546.04545.06545.23
2017-01-0613:00546.66547.06545.90546.01
2017-01-0612:30547.93548.06546.56546.71
2017-01-0612:00
2017-01-0611:30548.08548.08547.93547.93
2017-01-0611:00548.75549.44548.12548.12
2017-01-0610:30549.25550.05548.55548.78
2017-01-0610:00548.86550.53548.49549.25
2017-01-0609:30548.73549.36548.41548.81
2017-01-0609:00550.23550.36547.12548.74
2017-01-0515:00559.24559.36559.24559.36
2017-01-0514:30556.79560.00556.67559.69
2017-01-0514:00556.99557.52556.27556.79
2017-01-0513:30558.29558.29556.90557.00
2017-01-0513:00558.02559.09557.21558.29
2017-01-0512:30559.87559.99557.73557.97
2017-01-0512:00
2017-01-0511:30561.21561.21561.17561.17
2017-01-0511:00561.13561.31560.20561.10
2017-01-0510:30563.57564.00561.19561.30
2017-01-0510:00563.20563.72561.82563.57
2017-01-0509:30565.64566.38563.16563.24
2017-01-0509:00571.85572.07565.07565.60
2017-01-0415:00565.72565.87565.72565.87
2017-01-0414:30565.64565.93564.92565.37
2017-01-0414:00565.23565.70564.81565.70
2017-01-0413:30564.36565.08564.12565.08
2017-01-0413:00563.14564.86562.89564.43
2017-01-0412:30561.10564.07560.45563.32
2017-01-0412:00
2017-01-0411:30561.52561.52561.50561.50
2017-01-0411:00559.75562.17559.66561.64
2017-01-0410:30557.40559.78556.86559.68
2017-01-0410:00557.55558.16556.78557.58
2017-01-0409:30556.80558.10556.23557.59
2017-01-0409:00552.09558.18552.09556.47
2016-12-3015:00542.97543.10542.97543.10
2016-12-3014:30543.61544.39542.10542.10
2016-12-3014:00542.23543.69542.23543.69
2016-12-3013:30543.33543.58542.18542.18
2016-12-3013:00543.83544.41543.02543.31
2016-12-3012:30541.51543.85541.51543.77
2016-12-3012:00
2016-12-3011:30540.09540.28540.09540.28
2016-12-3011:00539.50540.18538.69540.18
2016-12-3010:30539.51539.78538.77539.48
2016-12-3010:00539.45540.29538.83539.47
2016-12-3009:30538.56539.83538.04539.70
2016-12-3009:00541.19541.63538.07538.66
2016-12-2915:00546.66546.72546.66546.72
2016-12-2914:30545.02546.92545.02546.88
2016-12-2914:00546.24546.70544.46544.93
2016-12-2913:30544.29546.24543.88546.15
2016-12-2913:00544.98545.07543.40544.33
2016-12-2912:30546.28546.28544.38544.80
2016-12-2912:00
2016-12-2911:30545.54545.79545.54545.79
2016-12-2911:00545.51545.88544.59545.61
2016-12-2910:30544.76546.89544.76545.61
2016-12-2910:00548.17548.37544.82544.99
2016-12-2909:30550.07551.11547.85548.08
2016-12-2909:00552.03552.99547.77549.98
2016-12-2815:00558.04558.06558.04558.06
2016-12-2814:30558.74558.86557.49557.63
2016-12-2814:00559.69559.69558.02558.76
2016-12-2813:30559.82559.87559.22559.70
2016-12-2813:00559.56560.21559.31559.82
2016-12-2812:30558.78559.64557.57559.56
2016-12-2812:00
2016-12-2811:30558.45558.71558.45558.71
2016-12-2811:00557.59558.73557.47558.50
2016-12-2810:30557.67558.12556.76557.59
2016-12-2810:00556.55558.72556.43557.62
2016-12-2809:30553.47556.74553.32556.58
2016-12-2809:00554.78556.92553.48553.48
2016-12-2715:00548.23548.35548.23548.35
2016-12-2714:30547.99548.86546.60548.58
2016-12-2714:00549.19549.48547.77548.04
2016-12-2713:30550.36550.36548.74549.17
2016-12-2713:00551.60551.78550.43550.43
2016-12-2712:30553.05553.41551.23551.61
2016-12-2712:00
2016-12-2711:30552.47552.47552.31552.31
2016-12-2711:00551.69552.93551.60552.69
2016-12-2710:30550.89552.60550.89551.68
2016-12-2710:00552.05552.89550.33550.80
2016-12-2709:30551.17552.06549.51552.06
2016-12-2709:00548.33553.13546.87551.30
2016-12-2615:00551.37551.37551.33551.33
2016-12-2614:30551.63552.49550.56551.09
2016-12-2614:00550.03551.48549.90551.48
2016-12-2613:30550.40550.54550.04550.04
2016-12-2613:00549.91551.09549.86550.43
2016-12-2612:30551.91552.17549.66549.95
2016-12-2612:00
2016-12-2611:30551.96551.96551.79551.79
2016-12-2611:00552.39552.91551.89551.91
2016-12-2610:30554.05554.08552.21552.42
2016-12-2610:00555.57556.08554.07554.08
2016-12-2609:30556.12556.34555.41555.53
2016-12-2609:00556.74557.87555.99556.16
2016-12-2215:00558.73558.80558.73558.80
2016-12-2214:30556.83558.53556.83558.53
2016-12-2214:00556.68557.61556.63556.87
2016-12-2213:30557.59557.59556.49556.64
2016-12-2213:00556.18557.54556.18557.54
2016-12-2212:30555.65556.36554.96556.19
2016-12-2212:00
2016-12-2211:30556.82557.00556.82557.00
2016-12-2211:00555.94557.06555.32556.85
2016-12-2210:30556.22557.01555.40556.08
2016-12-2210:00556.65557.68556.04556.18
2016-12-2209:30554.41557.66553.94556.67
2016-12-2209:00558.68558.68553.67554.52
2016-12-2115:00557.61557.73557.61557.73
2016-12-2114:30556.84557.87556.41557.76
2016-12-2114:00556.75558.54556.53556.87
2016-12-2113:30559.97559.97555.72556.73
2016-12-2113:00561.50562.00559.88559.88
2016-12-2112:30560.48561.91559.74561.57
2016-12-2112:00
2016-12-2111:30560.50560.50560.50560.50
2016-12-2111:00562.00562.06559.82560.49
2016-12-2110:30562.46562.63560.92561.87
2016-12-2110:00563.32563.35561.46562.45
2016-12-2109:30566.35567.29563.14563.61
2016-12-2109:00567.73569.08566.19566.39
2016-12-2015:00562.44562.54562.44562.54
2016-12-2014:30561.90562.32561.11562.13
2016-12-2014:00562.40562.96561.56561.95
2016-12-2013:30562.23562.77561.53562.38
2016-12-2013:00561.89562.94561.70562.26
2016-12-2012:30561.48562.14560.32561.89
2016-12-2012:00
2016-12-2011:30560.92560.96560.92560.96
2016-12-2011:00560.08561.28559.97560.86
2016-12-2010:30560.57561.65560.05560.11
2016-12-2010:00561.89562.07560.54560.62
2016-12-2009:30559.89562.27559.81561.97
2016-12-2009:00557.21560.15557.14559.78
2016-12-1915:00562.68562.70562.68562.70
2016-12-1914:30562.05562.85561.74562.74
2016-12-1914:00561.68562.28561.38561.91
2016-12-1913:30561.40562.52561.40561.76
2016-12-1913:00562.34562.35560.62561.50
2016-12-1912:30562.72563.39562.11562.31
2016-12-1912:00
2016-12-1911:30563.08563.08563.05563.05
2016-12-1911:00562.80563.77562.42563.39
2016-12-1910:30562.15562.90561.31562.68
2016-12-1910:00563.71563.93561.86562.10
2016-12-1909:30563.41564.72562.42563.69
2016-12-1909:00565.64565.72560.90563.82
2016-12-1615:00571.24571.24571.07571.07
2016-12-1614:30571.34571.39570.22571.09
2016-12-1614:00571.61572.25571.00571.31
2016-12-1613:30570.76571.86570.23571.55
2016-12-1613:00572.93572.99570.90571.00
2016-12-1612:30573.77573.97571.64572.88
2016-12-1612:00
2016-12-1611:30574.34574.34574.13574.13
2016-12-1611:00574.99575.82574.43574.50
2016-12-1610:30573.98575.17573.65575.08
2016-12-1610:00575.10575.10573.29573.84
2016-12-1609:30573.18575.00572.47574.98
2016-12-1609:00572.54573.86571.67573.15
2016-12-1515:00567.04567.22567.04567.22
2016-12-1514:30567.46568.11566.34566.65
2016-12-1514:00567.98568.87567.43567.45
2016-12-1513:30567.20568.81567.18567.93
2016-12-1513:00564.07567.41563.61567.18
2016-12-1512:30563.46565.82563.30564.16
2016-12-1512:00
2016-12-1511:30563.70563.94563.70563.94
2016-12-1511:00566.15566.38563.07563.60
2016-12-1510:30566.59567.84566.13566.15
2016-12-1510:00567.93568.07565.53566.56
2016-12-1509:30572.01573.33565.25567.47
2016-12-1509:00571.85574.32570.01572.18
2016-12-1415:00570.01570.01569.83569.83
2016-12-1414:30569.81570.20569.33569.91
2016-12-1414:00568.23569.86568.11569.82
2016-12-1413:30568.73568.90567.93568.19
2016-12-1413:00568.03568.88567.22568.64
2016-12-1412:30566.58568.83566.39568.03
2016-12-1412:00
2016-12-1411:30566.70566.70566.56566.56
2016-12-1411:00565.42566.82565.42566.64
2016-12-1410:30566.76567.22565.17565.39
2016-12-1410:00567.47567.64564.94566.91
2016-12-1409:30567.02569.50566.00567.40
2016-12-1409:00571.21572.37567.04567.04
2016-12-1315:00569.18569.18569.14569.14
2016-12-1314:30568.42568.80567.30568.80
2016-12-1314:00566.67568.28566.48568.05
2016-12-1313:30566.20568.30566.20566.50
2016-12-1313:00565.00566.67565.00566.01
2016-12-1312:30565.94565.94561.48564.92
2016-12-1312:00
2016-12-1311:30566.50566.50566.38566.38
2016-12-1311:00569.90570.06566.71567.08
2016-12-1310:30567.63570.79567.63570.00
2016-12-1310:00565.66568.03563.63567.63
2016-12-1309:30564.94567.95563.14565.78
2016-12-1309:00560.81568.99557.02564.98

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