業種別株価指数 非鉄金属 30分足 時系列データ

業種別株価指数 非鉄金属
 
 
始値 
高値 
安値 
終値 
2017-11-2415:001283.031283.031282.911282.91
2017-11-2414:301284.341284.341282.541283.17
2017-11-2414:001283.481284.581282.511284.33
2017-11-2413:301283.891283.891281.711283.44
2017-11-2413:001283.741285.131281.631283.78
2017-11-2412:301279.391284.321278.871283.50
2017-11-2412:00
2017-11-2411:301279.401279.401279.171279.17
2017-11-2411:001277.631279.401277.251279.40
2017-11-2410:301278.151278.151275.271277.59
2017-11-2410:001279.101281.171277.381278.35
2017-11-2409:301281.801283.351278.631278.87
2017-11-2409:001290.211292.581277.761282.13
2017-11-2215:001304.951304.951304.371304.37
2017-11-2214:301304.571305.531303.101304.79
2017-11-2214:001304.651305.451303.451304.57
2017-11-2213:301303.241305.811303.241304.32
2017-11-2213:001304.971306.611301.991302.44
2017-11-2212:301303.631306.651303.261304.72
2017-11-2212:00
2017-11-2211:301303.141303.141302.801302.80
2017-11-2211:001302.301304.331302.301303.06
2017-11-2210:301305.501305.501301.791302.21
2017-11-2210:001303.971307.131303.671305.67
2017-11-2209:301301.501306.411301.501304.22
2017-11-2209:001308.791314.331300.541301.47
2017-11-2115:001298.791298.791297.951297.95
2017-11-2114:301299.241300.051296.961298.90
2017-11-2114:001297.171299.201297.171299.06
2017-11-2113:301296.561299.311296.341297.27
2017-11-2113:001295.721297.521295.011296.81
2017-11-2112:301295.631296.421294.451295.54
2017-11-2112:00
2017-11-2111:301294.931295.461294.931295.46
2017-11-2111:001294.181295.821294.131295.24
2017-11-2110:301292.261295.431291.901294.34
2017-11-2110:001290.631293.951290.201292.27
2017-11-2109:301296.131296.291290.031290.64
2017-11-2109:001288.391297.371288.391295.36
2017-11-2015:001275.841275.841275.601275.60
2017-11-2014:301279.111279.111275.751276.83
2017-11-2014:001274.331279.111274.331278.76
2017-11-2013:301274.011276.431273.861273.92
2017-11-2013:001273.951274.801271.151274.40
2017-11-2012:301274.271275.221271.471273.86
2017-11-2012:00
2017-11-2011:301274.271274.271273.771273.77
2017-11-2011:001274.301276.651273.931273.93
2017-11-2010:301277.831278.561273.281274.25
2017-11-2010:001281.291282.431275.811277.50
2017-11-2009:301284.311286.251280.111281.31
2017-11-2009:001270.451284.351268.961284.03
2017-11-1715:001270.471270.471269.831269.83
2017-11-1714:301267.061272.211265.411271.14
2017-11-1714:001271.391271.961266.741267.52
2017-11-1713:301272.011272.581268.041271.40
2017-11-1713:001268.991274.351268.181272.28
2017-11-1712:301275.321277.041269.681269.68
2017-11-1712:00
2017-11-1711:301271.211271.211271.211271.21
2017-11-1711:001282.491283.061271.141271.94
2017-11-1710:301285.371286.351280.711282.40
2017-11-1710:001287.331288.791283.131285.25
2017-11-1709:301285.111287.801282.851287.57
2017-11-1709:001283.831288.131277.641284.92
2017-11-1615:001270.171270.171269.701269.70
2017-11-1614:301268.821272.891268.131270.91
2017-11-1614:001271.001274.141266.481268.83
2017-11-1613:301265.611272.201264.611271.29
2017-11-1613:001262.121266.671261.741265.76
2017-11-1612:301265.191266.181260.801262.62
2017-11-1612:00
2017-11-1611:301268.011268.011267.261267.26
2017-11-1611:001265.391268.121264.361268.12
2017-11-1610:301263.011267.281261.701265.47
2017-11-1610:001260.431264.231258.751262.84
2017-11-1609:301264.351265.811257.821260.28
2017-11-1609:001258.561266.161251.471264.47
2017-11-1515:001269.831269.831268.961268.96
2017-11-1514:301272.521278.061270.271270.49
2017-11-1514:001270.221273.511268.461272.88
2017-11-1513:301271.751273.711270.121270.59
2017-11-1513:001267.631272.401267.631271.79
2017-11-1512:301276.111277.471265.131267.75
2017-11-1512:00
2017-11-1511:301276.931276.961276.931276.96
2017-11-1511:001282.151282.151275.701276.73
2017-11-1510:301284.221284.611281.461282.14
2017-11-1510:001287.521288.431282.221283.71
2017-11-1509:301285.481289.231280.601288.62
2017-11-1509:001292.471292.471282.501285.79
2017-11-1415:001308.171308.171307.141307.14
2017-11-1414:301308.201309.661306.521308.26
2017-11-1414:001309.201311.091308.001308.00
2017-11-1413:301310.251310.461307.921309.30
2017-11-1413:001307.421310.391305.511310.39
2017-11-1412:301303.791309.171303.791307.29
2017-11-1412:00
2017-11-1411:301300.271300.691300.271300.69
2017-11-1411:001302.871303.481300.501300.58
2017-11-1410:301303.491307.231301.471302.73
2017-11-1410:001300.041305.731300.041303.44
2017-11-1409:301306.001306.001295.961300.11
2017-11-1409:001304.481309.581301.961305.95
2017-11-1315:001304.941304.941304.741304.74
2017-11-1314:301310.631311.041304.541305.14
2017-11-1314:001312.611313.971310.451310.64
2017-11-1313:301310.351312.751310.011312.48
2017-11-1313:001310.351313.491309.991310.23
2017-11-1312:301304.691310.781304.691310.39
2017-11-1312:00
2017-11-1311:301305.421305.421305.241305.24
2017-11-1311:001308.421308.421304.051305.36
2017-11-1310:301308.631310.031306.941308.31
2017-11-1310:001305.951307.571303.311307.51
2017-11-1309:301300.241307.571300.241306.01
2017-11-1309:001302.701307.791300.481300.48
2017-11-1015:001309.251309.691309.251309.69
2017-11-1014:301313.271313.461309.741310.75
2017-11-1014:001312.981314.851310.001313.06
2017-11-1013:301311.531315.591310.801312.60
2017-11-1013:001308.791312.201308.141311.48
2017-11-1012:301313.951314.181309.371309.56
2017-11-1012:00
2017-11-1011:301311.581311.581310.641310.64
2017-11-1011:001312.221315.351309.661311.16
2017-11-1010:301315.441318.221310.521311.88
2017-11-1010:001309.111315.261308.341315.26
2017-11-1009:301305.891310.271299.401308.95
2017-11-1009:001317.831319.811305.731305.73
2017-11-0915:001334.751335.391334.751335.39
2017-11-0914:301319.201337.811312.221335.06
2017-11-0914:001342.261342.551319.861320.08
2017-11-0913:301357.781358.821340.971341.85
2017-11-0913:001359.171360.331357.341357.90
2017-11-0912:301357.231359.581354.631358.90
2017-11-0912:00
2017-11-0911:301359.871360.001359.871360.00
2017-11-0911:001351.361360.481351.191360.36
2017-11-0910:301345.781352.711345.501351.46
2017-11-0910:001346.491347.241342.951345.69
2017-11-0909:301346.811349.291344.621346.03
2017-11-0909:001344.381346.961339.921346.83
2017-11-0815:001346.521346.521346.431346.43
2017-11-0814:301343.521346.431343.521346.18
2017-11-0814:001343.471345.731343.471343.53
2017-11-0813:301339.871344.011339.461343.73
2017-11-0813:001341.021341.811339.071339.48
2017-11-0812:301335.871340.881335.501340.88
2017-11-0812:00
2017-11-0811:301337.061337.221337.061337.22
2017-11-0811:001333.571337.271332.741337.27
2017-11-0810:301332.551334.441331.461333.57
2017-11-0810:001328.591335.831327.821332.61
2017-11-0809:301327.331328.681324.591328.68
2017-11-0809:001318.101327.651317.891327.65
2017-11-0715:001334.361334.361333.941333.94
2017-11-0714:301331.201333.811331.181333.81
2017-11-0714:001329.101331.731329.101331.14
2017-11-0713:301330.211332.061329.171329.65
2017-11-0713:001327.621330.561326.531330.37
2017-11-0712:301323.651328.221321.941327.70
2017-11-0712:00
2017-11-0711:301324.051324.051323.981323.98
2017-11-0711:001323.491328.541323.321324.08
2017-11-0710:301322.931325.391322.381323.61
2017-11-0710:001320.421322.441316.591322.44
2017-11-0709:301312.431321.091312.371320.36
2017-11-0709:001316.501319.381312.671312.67
2017-11-0615:001311.311311.311310.621310.62
2017-11-0614:301310.161311.041309.141310.51
2017-11-0614:001306.911311.181306.911310.40
2017-11-0613:301307.801309.981306.911307.19
2017-11-0613:001309.651309.671304.641307.91
2017-11-0612:301306.471309.781305.471309.57
2017-11-0612:00
2017-11-0611:301307.331307.331306.631306.63
2017-11-0611:001313.221313.221306.081306.21
2017-11-0610:301313.411315.751313.001313.33
2017-11-0610:001315.801317.881312.651313.03
2017-11-0609:301318.781318.781312.451315.61
2017-11-0609:001342.321347.741316.321318.40
2017-11-0215:001352.931352.931352.591352.59
2017-11-0214:301349.881353.011349.881352.69
2017-11-0214:001348.211350.221347.441349.63
2017-11-0213:301350.141350.941347.251348.22
2017-11-0213:001348.901352.211348.901349.97
2017-11-0212:301350.591350.781347.711348.76
2017-11-0212:00
2017-11-0211:301349.421349.761349.421349.76
2017-11-0211:001345.581350.291344.981349.00
2017-11-0210:301343.141345.551342.991345.34
2017-11-0210:001340.211343.751339.881343.13
2017-11-0209:301337.041340.551335.781340.21
2017-11-0209:001339.801347.381336.231336.97
2017-11-0115:001332.161332.161331.561331.56
2017-11-0114:301328.911332.901328.911332.36
2017-11-0114:001328.221330.231326.921328.85
2017-11-0113:301327.701329.241326.821327.98
2017-11-0113:001324.401327.401323.801327.20
2017-11-0112:301325.551327.091324.021324.56
2017-11-0112:00
2017-11-0111:301324.701325.161324.701325.16
2017-11-0111:001325.241326.231324.611324.80
2017-11-0110:301320.521325.051320.521325.05
2017-11-0110:001318.551321.141318.211320.58
2017-11-0109:301318.221319.051316.241318.66
2017-11-0109:001313.311318.211311.201318.13
2017-10-3115:001306.881306.881306.301306.30
2017-10-3114:301305.291308.041305.181307.09
2017-10-3114:001307.051307.371305.231305.23
2017-10-3113:301304.891307.911304.771307.14
2017-10-3113:001307.681307.681303.311304.96
2017-10-3112:301308.841308.941306.261307.68
2017-10-3112:00
2017-10-3111:301307.091307.571307.091307.57
2017-10-3111:001306.651307.501304.641307.50
2017-10-3110:301303.901307.301303.771306.63
2017-10-3110:001306.261306.871303.621303.90
2017-10-3109:301304.111308.361303.971306.13
2017-10-3109:001303.461304.451299.181303.88
2017-10-3015:001308.121308.401308.121308.40
2017-10-3014:301309.331309.471307.771308.50
2017-10-3014:001307.871310.201306.961309.38
2017-10-3013:301309.261309.301307.711307.90
2017-10-3013:001307.371309.341306.471309.26
2017-10-3012:301302.891307.441302.851307.41
2017-10-3012:00
2017-10-3011:301300.761301.051300.761301.05
2017-10-3011:001300.161300.911295.991300.74
2017-10-3010:301304.571305.141299.631300.60
2017-10-3010:001302.971305.261302.971304.53
2017-10-3009:301303.651305.101302.991303.13
2017-10-3009:001297.741303.661297.711303.66
2017-10-2715:001298.921298.931298.921298.93
2017-10-2714:301293.161297.631293.161297.43
2017-10-2714:001296.131296.131291.691293.14
2017-10-2713:301297.541297.631294.991296.26
2017-10-2713:001296.471297.871295.021297.53
2017-10-2712:301297.011300.161295.481296.55
2017-10-2712:00
2017-10-2711:301295.121295.121295.051295.05
2017-10-2711:001296.141297.191293.451294.89
2017-10-2710:301290.911296.641290.321295.75
2017-10-2710:001287.591291.471287.401290.88
2017-10-2709:301286.561289.071285.781287.50
2017-10-2709:001295.871296.911286.041286.36
2017-10-2615:001292.591292.591292.221292.22
2017-10-2614:301291.081292.301290.461292.30
2017-10-2614:001292.241293.401290.521290.55
2017-10-2613:301290.851292.341290.691292.21
2017-10-2613:001292.621292.781290.721290.88
2017-10-2612:301289.541293.071288.791292.44
2017-10-2612:00
2017-10-2611:301289.541289.761289.541289.76
2017-10-2611:001289.461290.451289.181289.24
2017-10-2610:301286.951290.271286.641289.45
2017-10-2610:001291.691291.991286.821286.83
2017-10-2609:301292.521292.741289.711291.73
2017-10-2609:001287.471292.381285.091292.29
2017-10-2515:001288.981288.981288.661288.66
2017-10-2514:301287.381288.521284.061288.52
2017-10-2514:001297.571297.641287.121287.28
2017-10-2513:301297.751298.901297.031297.72
2017-10-2513:001296.821298.341295.541297.73
2017-10-2512:301293.131298.621292.871296.72
2017-10-2512:00
2017-10-2511:301291.271291.771291.271291.77
2017-10-2511:001292.021294.561291.371291.83
2017-10-2510:301291.461293.191290.371292.01
2017-10-2510:001290.401292.851289.291291.40
2017-10-2509:301297.221297.721290.211290.21
2017-10-2509:001287.861299.241287.861297.18
2017-10-2415:001279.581279.581279.341279.34
2017-10-2414:301278.591280.281277.801279.48
2017-10-2414:001278.381279.161276.871278.31
2017-10-2413:301275.291278.281275.221278.23
2017-10-2413:001275.181276.441275.181275.47
2017-10-2412:301276.851276.851273.111275.38
2017-10-2412:00
2017-10-2411:301276.951276.951276.941276.94
2017-10-2411:001275.871278.571275.871277.32
2017-10-2410:301272.871276.171272.641275.67
2017-10-2410:001270.561272.991269.911272.74
2017-10-2409:301265.631271.721265.631270.51
2017-10-2409:001266.001266.941258.151265.48
2017-10-2315:001268.431268.431268.221268.22
2017-10-2314:301269.471269.471267.891268.23
2017-10-2314:001268.201269.551266.971269.48
2017-10-2313:301269.301270.151267.461268.26
2017-10-2313:001269.801270.711269.301269.32
2017-10-2312:301266.551271.391266.551269.96
2017-10-2312:00
2017-10-2311:301266.941266.941266.501266.50
2017-10-2311:001266.161267.421265.781266.82
2017-10-2310:301269.151269.661266.001266.00
2017-10-2310:001266.251269.451265.871269.08
2017-10-2309:301265.641266.481262.411266.10
2017-10-2309:001262.281265.361257.241265.29
2017-10-2015:001252.101252.101251.621251.62
2017-10-2014:301250.021252.011250.021251.98
2017-10-2014:001250.271250.501248.701250.02
2017-10-2013:301248.231250.731247.661250.15
2017-10-2013:001248.301249.131247.771248.06
2017-10-2012:301249.121249.121246.581248.31
2017-10-2012:00
2017-10-2011:301250.331250.331249.671249.67
2017-10-2011:001249.581251.981249.271250.30
2017-10-2010:301244.871249.721244.871249.72
2017-10-2010:001245.721246.751244.041245.02
2017-10-2009:301245.621247.801243.871244.89
2017-10-2009:001249.361249.421243.521245.89
2017-10-1915:001248.021248.261248.021248.26
2017-10-1914:301246.701248.311246.091247.91
2017-10-1914:001246.411247.271245.341246.89
2017-10-1913:301246.161246.921245.181246.65
2017-10-1913:001246.781247.151243.681245.20
2017-10-1912:301247.711249.441246.661246.93
2017-10-1912:00
2017-10-1911:301248.551248.551248.361248.36
2017-10-1911:001248.031249.301247.681248.79
2017-10-1910:301247.251248.581246.481248.04
2017-10-1910:001245.831248.041245.831247.16
2017-10-1909:301246.531246.651243.871245.72
2017-10-1909:001239.301248.461239.301246.60

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