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 
2017-09-2215:001180.061180.061179.471179.47
2017-09-2214:301178.751180.361178.641180.09
2017-09-2214:001177.521179.341177.071178.43
2017-09-2213:301175.441177.411174.741177.25
2017-09-2213:001175.351176.721174.441175.40
2017-09-2212:301175.821177.621174.151175.39
2017-09-2212:00
2017-09-2211:301175.681175.781175.681175.78
2017-09-2211:001174.021177.541173.091175.40
2017-09-2210:301172.161174.891171.701174.08
2017-09-2210:001171.191174.271169.791172.13
2017-09-2209:301178.011178.011169.811171.30
2017-09-2209:001187.031187.881177.361177.98
2017-09-2115:001190.911190.911190.701190.70
2017-09-2114:301190.801192.301189.971190.93
2017-09-2114:001192.691194.211190.381190.81
2017-09-2113:301194.021194.021191.211192.87
2017-09-2113:001194.261194.581192.461193.99
2017-09-2112:301196.961197.251193.171194.10
2017-09-2112:00
2017-09-2111:301198.161198.161198.121198.12
2017-09-2111:001195.001198.441194.501198.40
2017-09-2110:301194.741196.461194.741195.00
2017-09-2110:001194.141195.981193.491195.16
2017-09-2109:301197.891198.021193.401194.33
2017-09-2109:001207.471207.471197.621197.72
2017-09-2015:001201.881201.881201.231201.23
2017-09-2014:301200.001201.911199.571201.24
2017-09-2014:001199.591200.351199.501200.01
2017-09-2013:301199.101199.831198.331199.81
2017-09-2013:001201.781202.281198.321198.92
2017-09-2012:301206.251206.981201.241201.78
2017-09-2012:00
2017-09-2011:301203.991203.991203.411203.41
2017-09-2011:001204.371206.711203.871204.07
2017-09-2010:301202.601204.821202.571204.70
2017-09-2010:001200.751203.651200.461202.51
2017-09-2009:301203.061203.471200.521200.63
2017-09-2009:001203.481203.551200.551203.07
2017-09-1915:001204.751204.751204.641204.64
2017-09-1914:301204.601205.221203.931204.84
2017-09-1914:001202.161204.851201.051204.85
2017-09-1913:301199.201202.371198.851202.03
2017-09-1913:001198.531199.491198.491199.41
2017-09-1912:301198.361199.661198.151198.67
2017-09-1912:00
2017-09-1911:301197.551198.051197.551198.05
2017-09-1911:001198.891199.011197.331197.75
2017-09-1910:301194.111198.801194.111198.80
2017-09-1910:001192.621194.371191.391194.02
2017-09-1909:301188.181193.671187.631192.74
2017-09-1909:001186.551188.281183.411188.18
2017-09-1515:001175.291175.371175.291175.37
2017-09-1514:301176.401177.311175.151175.94
2017-09-1514:001176.531177.551175.471176.54
2017-09-1513:301176.731176.921175.391176.63
2017-09-1513:001175.271177.471174.711176.54
2017-09-1512:301173.251177.711173.251175.18
2017-09-1512:00
2017-09-1511:301173.511173.771173.511173.77
2017-09-1511:001172.741174.151172.651173.57
2017-09-1510:301173.941174.701172.571172.74
2017-09-1510:001174.591176.511173.871173.95
2017-09-1509:301172.371174.981172.371174.54
2017-09-1509:001169.591175.101169.261172.60
2017-09-1415:001170.421170.421169.701169.70
2017-09-1414:301169.161170.481168.101170.48
2017-09-1414:001169.001169.261168.191169.26
2017-09-1413:301166.251169.911165.931169.39
2017-09-1413:001169.841170.391165.491166.27
2017-09-1412:301170.851171.211166.781169.65
2017-09-1412:00
2017-09-1411:301172.521172.521172.401172.40
2017-09-1411:001178.731178.731170.741172.19
2017-09-1410:301178.611180.121177.841178.56
2017-09-1410:001179.161181.281178.381178.67
2017-09-1409:301176.791179.401175.261179.23
2017-09-1409:001173.861181.471173.181177.04
2017-09-1315:001178.801178.901178.801178.90
2017-09-1314:301179.231180.081178.191179.40
2017-09-1314:001179.941180.201178.841179.56
2017-09-1313:301178.841180.371178.011180.07
2017-09-1313:001179.571180.561178.291178.77
2017-09-1312:301182.111182.111179.651179.90
2017-09-1312:00
2017-09-1311:301181.431181.441181.431181.44
2017-09-1311:001181.691182.711180.651181.65
2017-09-1310:301184.971185.311182.021182.02
2017-09-1310:001185.501185.941183.911184.97
2017-09-1309:301182.751185.511182.151185.51
2017-09-1309:001182.441182.941179.091182.73
2017-09-1215:001169.971169.991169.971169.99
2017-09-1214:301169.231170.461168.791169.60
2017-09-1214:001167.761170.041167.501169.28
2017-09-1213:301171.791172.571168.081168.08
2017-09-1213:001168.531171.971168.531171.97
2017-09-1212:301168.401169.281167.471168.18
2017-09-1212:00
2017-09-1211:301167.531167.711167.531167.71
2017-09-1211:001165.841168.671165.731167.44
2017-09-1210:301165.441166.711165.171166.07
2017-09-1210:001166.911168.181165.621165.81
2017-09-1209:301164.701166.581164.191166.33
2017-09-1209:001158.981166.521158.981164.89
2017-09-1115:001149.911149.931149.911149.93
2017-09-1114:301150.381151.751149.221149.81
2017-09-1114:001149.141151.391149.101150.39
2017-09-1113:301149.331149.871148.161149.23
2017-09-1113:001150.421151.641148.901149.36
2017-09-1112:301150.451153.731149.761150.62
2017-09-1112:00
2017-09-1111:301150.701150.811150.701150.81
2017-09-1111:001151.981152.711149.681150.81
2017-09-1110:301153.141153.311151.631152.10
2017-09-1110:001151.801154.221151.121153.18
2017-09-1109:301151.131153.431150.741152.05
2017-09-1109:001150.261151.761145.801151.07
2017-09-0815:001145.741146.031145.741146.03
2017-09-0814:301143.841146.251143.481145.63
2017-09-0814:001150.061150.061143.801143.99
2017-09-0813:301149.421150.191148.801150.08
2017-09-0813:001148.041150.031147.561149.43
2017-09-0812:301149.501150.761147.461148.16
2017-09-0812:00
2017-09-0811:301148.881148.951148.881148.95
2017-09-0811:001149.731150.421147.941148.84
2017-09-0810:301152.251153.181149.851149.87
2017-09-0810:001154.131154.131151.591152.19
2017-09-0809:301153.611154.751151.871154.20
2017-09-0809:001147.481153.691147.481153.63
2017-09-0715:001152.311152.601152.311152.60
2017-09-0714:301151.901153.241151.421152.76
2017-09-0714:001151.091151.861149.691151.76
2017-09-0713:301150.181151.941149.051151.09
2017-09-0713:001151.591151.931148.971150.08
2017-09-0712:301157.021157.021151.501151.50
2017-09-0712:00
2017-09-0711:301156.191156.351156.191156.35
2017-09-0711:001155.701158.531155.511156.19
2017-09-0710:301157.941158.181154.641155.70
2017-09-0710:001157.341159.801156.801157.95
2017-09-0709:301153.831158.471153.601157.80
2017-09-0709:001159.111160.311151.721153.77
2017-09-0615:001150.801150.801150.541150.54
2017-09-0614:301147.391150.941147.391150.79
2017-09-0614:001147.921148.901147.171147.33
2017-09-0613:301148.381149.941147.471148.09
2017-09-0613:001150.951152.021148.141148.33
2017-09-0612:301147.501151.511147.441151.10
2017-09-0612:00
2017-09-0611:301148.791149.291148.791149.29
2017-09-0611:001148.701149.891147.061149.20
2017-09-0610:301150.231150.531148.471149.11
2017-09-0610:001146.131150.551146.131150.03
2017-09-0609:301149.601151.971144.541145.86
2017-09-0609:001144.751151.031142.341149.86
2017-09-0515:001154.791154.801154.791154.80
2017-09-0514:301154.621156.451152.961153.88
2017-09-0514:001156.421156.481153.541154.51
2017-09-0513:301157.171157.641155.551156.20
2017-09-0513:001154.381157.401153.881157.24
2017-09-0512:301152.281154.561149.071154.21
2017-09-0512:00
2017-09-0511:301154.211154.211153.581153.58
2017-09-0511:001157.971158.331151.371153.48
2017-09-0510:301164.221165.061157.461157.97
2017-09-0510:001164.651164.711161.901164.51
2017-09-0509:301162.901165.921162.681164.78
2017-09-0509:001159.891164.851159.891162.90
2017-09-0415:001157.371157.371156.921156.92
2017-09-0414:301156.271158.381155.851157.86
2017-09-0414:001156.281156.731154.371156.34
2017-09-0413:301155.791157.521155.791156.35
2017-09-0413:001156.491157.321154.931155.79
2017-09-0412:301156.791156.791154.561156.42
2017-09-0412:00
2017-09-0411:301157.681157.681157.201157.20
2017-09-0411:001158.371158.371156.641157.45
2017-09-0410:301154.061159.041153.431158.22
2017-09-0410:001156.641157.071151.911154.00
2017-09-0409:301162.141163.141155.681156.65
2017-09-0409:001162.231163.891159.171162.20
2017-09-0115:001169.781169.781169.371169.37
2017-09-0114:301169.331170.921169.321169.45
2017-09-0114:001166.561169.591166.041169.43
2017-09-0113:301165.171167.081164.651166.30
2017-09-0113:001166.671166.881164.891165.43
2017-09-0112:301167.211167.211164.831166.60
2017-09-0112:00
2017-09-0111:301167.201167.341167.201167.34
2017-09-0111:001166.431167.481165.851166.98
2017-09-0110:301165.531167.371165.271166.43
2017-09-0110:001167.551167.901165.111165.53
2017-09-0109:301166.371167.801164.561167.27
2017-09-0109:001175.511175.511165.581166.39
2017-08-3115:001170.651170.751170.651170.75
2017-08-3114:301171.311171.371169.801171.28
2017-08-3114:001170.561172.841170.531171.42
2017-08-3113:301172.771172.771170.301170.56
2017-08-3113:001175.421176.021172.331172.66
2017-08-3112:301172.211175.671172.061175.22
2017-08-3112:00
2017-08-3111:301172.811172.811172.421172.42
2017-08-3111:001173.411174.151171.961172.77
2017-08-3110:301175.031175.241172.811173.40
2017-08-3110:001174.461176.401174.231175.12
2017-08-3109:301171.441174.651171.441174.06
2017-08-3109:001166.951171.771164.481171.07
2017-08-3015:001168.581168.691168.581168.69
2017-08-3014:301166.201168.541165.991168.28
2017-08-3014:001166.111168.681165.841166.20
2017-08-3013:301164.291166.201162.161166.11
2017-08-3013:001162.971164.731161.791164.33
2017-08-3012:301163.881165.081162.911162.96
2017-08-3012:00
2017-08-3011:301163.161163.261163.161163.26
2017-08-3011:001164.791164.931161.571163.22
2017-08-3010:301164.201165.221163.751164.79
2017-08-3010:001165.501167.101163.971164.21
2017-08-3009:301168.311169.541165.391165.70
2017-08-3009:001169.421172.611168.191168.46
2017-08-2915:001168.901169.371168.901169.37
2017-08-2914:301169.571169.641168.071168.92
2017-08-2914:001170.531170.731169.311170.00
2017-08-2913:301168.481170.501167.911170.40
2017-08-2913:001170.821170.941167.111168.86
2017-08-2912:301171.011172.101170.141170.80
2017-08-2912:00
2017-08-2911:301171.571171.571171.561171.56
2017-08-2911:001170.101172.471169.401172.06
2017-08-2910:301169.681170.051168.311170.03
2017-08-2910:001171.061171.481167.111169.54
2017-08-2909:301166.421172.071165.821171.39
2017-08-2909:001161.081169.491161.081166.42
2017-08-2815:001171.541171.541171.331171.33
2017-08-2814:301170.451171.881169.101171.73
2017-08-2814:001170.041170.831169.361170.44
2017-08-2813:301170.551171.461169.011170.04
2017-08-2813:001171.471171.601170.101170.44
2017-08-2812:301169.411172.091168.391171.57
2017-08-2812:00
2017-08-2811:301168.391168.391168.391168.39
2017-08-2811:001166.781168.501165.721168.30
2017-08-2810:301169.651169.871166.661166.66
2017-08-2810:001168.641170.441168.281169.52
2017-08-2809:301168.911169.031166.161168.50
2017-08-2809:001171.521173.991167.861168.95
2017-08-2515:001167.801167.801167.221167.22
2017-08-2514:301168.421169.101167.101167.57
2017-08-2514:001168.731170.011168.331168.68
2017-08-2513:301166.601169.241165.851168.66
2017-08-2513:001165.781167.331165.491166.45
2017-08-2512:301166.551168.501165.751165.84
2017-08-2512:00
2017-08-2511:301166.301166.301166.291166.29
2017-08-2511:001164.781165.861163.891165.86
2017-08-2510:301158.271164.861157.981164.72
2017-08-2510:001164.511164.511157.891157.89
2017-08-2509:301160.521166.021160.191164.51
2017-08-2509:001164.381165.081160.241160.52
2017-08-2415:001159.691159.691158.941158.94
2017-08-2414:301158.761160.621157.971159.69
2017-08-2414:001158.161159.861157.921158.80
2017-08-2413:301160.141160.981157.731158.32
2017-08-2413:001161.591162.111159.031160.20
2017-08-2412:301163.351163.351159.771161.57
2017-08-2412:00
2017-08-2411:301161.971162.201161.971162.20
2017-08-2411:001163.051163.101161.371161.58
2017-08-2410:301164.531165.371161.981163.05
2017-08-2410:001165.361166.041163.761164.59
2017-08-2409:301162.921165.581162.471165.19
2017-08-2409:001158.261163.011155.891163.01
2017-08-2315:001157.841157.841157.251157.25
2017-08-2314:301156.331157.331155.461157.26
2017-08-2314:001158.131158.481155.951156.33
2017-08-2313:301157.711160.051157.481158.51
2017-08-2313:001157.671159.051156.951157.92
2017-08-2312:301159.181159.181154.521157.67
2017-08-2312:00
2017-08-2311:301160.851161.141160.851161.14
2017-08-2311:001161.551161.961159.281160.95
2017-08-2310:301160.611162.091159.541161.68
2017-08-2310:001161.091162.021160.541160.81
2017-08-2309:301157.041162.071156.851161.16
2017-08-2309:001166.261166.261156.561157.61
2017-08-2215:001153.571153.571153.141153.14
2017-08-2214:301152.031153.911151.821153.74
2017-08-2214:001153.011153.321150.641151.93
2017-08-2213:301150.991152.911150.501152.91
2017-08-2213:001153.301153.301150.901150.90
2017-08-2212:301150.191153.761150.191153.34
2017-08-2212:00
2017-08-2211:301149.471149.951149.471149.95
2017-08-2211:001149.271150.111148.961149.73
2017-08-2210:301148.311149.761146.701149.46
2017-08-2210:001143.861148.681143.861148.38
2017-08-2209:301140.741144.591139.051143.76
2017-08-2209:001143.911152.341140.671141.03
2017-08-2115:001140.391140.771140.391140.77
2017-08-2114:301141.421142.001140.261140.49
2017-08-2114:001141.371142.111140.801141.49
2017-08-2113:301140.801141.571139.681141.36
2017-08-2113:001141.721142.501140.161140.52
2017-08-2112:301138.601142.221138.581141.42
2017-08-2112:00
2017-08-2111:301137.821138.011137.821138.01
2017-08-2111:001137.661140.191137.651138.09
2017-08-2110:301140.711141.071137.651137.65
2017-08-2110:001141.521141.641137.691140.71
2017-08-2109:301140.371143.461139.301141.80
2017-08-2109:001143.001143.001137.131140.09
2017-08-1815:001137.811137.811137.391137.39
2017-08-1814:301136.901138.411135.441137.70
2017-08-1814:001133.321137.231133.091136.77
2017-08-1813:301134.901135.441132.951133.26
2017-08-1813:001139.491139.791134.831134.83
2017-08-1812:301142.501142.751138.351139.50
2017-08-1812:00
2017-08-1811:301140.571140.571140.481140.48
2017-08-1811:001141.011142.301138.811140.65
2017-08-1810:301142.861143.071140.291141.11
2017-08-1810:001142.601144.421142.071142.86
2017-08-1809:301141.071142.721139.511142.48
2017-08-1809:001139.401141.141135.381141.11

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