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 
2017-05-2515:001032.841032.841032.571032.57
2017-05-2514:301033.641034.601032.831032.88
2017-05-2514:001033.301034.761033.281033.62
2017-05-2513:301033.021034.651032.661033.30
2017-05-2513:001033.011034.251032.261033.16
2017-05-2512:301035.291035.931033.011033.01
2017-05-2512:00
2017-05-2511:301035.681035.681035.291035.29
2017-05-2511:001032.821035.741031.901035.54
2017-05-2510:301032.831035.151032.531032.92
2017-05-2510:001029.661032.411029.171032.41
2017-05-2509:301027.441031.521027.301029.59
2017-05-2509:001032.321032.321026.781027.51
2017-05-2415:001034.921034.921034.811034.81
2017-05-2414:301032.881035.541032.711035.24
2017-05-2414:001032.401033.661032.221032.94
2017-05-2413:301031.441033.621031.271032.33
2017-05-2413:001035.161035.591031.291031.29
2017-05-2412:301031.801035.001031.801034.75
2017-05-2412:00
2017-05-2411:301031.571031.721031.571031.72
2017-05-2411:001033.521033.521030.851031.90
2017-05-2410:301034.041034.141031.781033.44
2017-05-2410:001036.311036.311033.771033.82
2017-05-2409:301037.621037.621034.031036.12
2017-05-2409:001040.641041.781037.071037.57
2017-05-2315:001028.411028.491028.411028.49
2017-05-2314:301030.181030.181027.631028.47
2017-05-2314:001031.751032.151029.851029.99
2017-05-2313:301032.691033.321031.851031.85
2017-05-2313:001030.651032.711030.651032.60
2017-05-2312:301029.841031.711029.281030.31
2017-05-2312:00
2017-05-2311:301029.381029.381029.101029.10
2017-05-2311:001027.651029.901027.211029.11
2017-05-2310:301029.191030.191027.471027.75
2017-05-2310:001032.861032.861028.381029.49
2017-05-2309:301029.681033.321028.781032.89
2017-05-2309:001024.591031.521024.591029.71
2017-05-2215:001024.661024.921024.661024.92
2017-05-2214:301022.821025.001022.821024.96
2017-05-2214:001022.701023.591022.351023.04
2017-05-2213:301023.661024.051022.401022.66
2017-05-2213:001025.451025.451022.851023.56
2017-05-2212:301024.661027.451024.661025.51
2017-05-2212:00
2017-05-2211:301024.381024.381024.001024.00
2017-05-2211:001024.131025.641023.551024.57
2017-05-2210:301026.301026.981024.491024.49
2017-05-2210:001025.811027.811025.021026.74
2017-05-2209:301027.141027.141023.571025.53
2017-05-2209:001023.271027.801021.701027.32
2017-05-1915:001017.171017.261017.171017.26
2017-05-1914:301017.581018.201016.801017.38
2017-05-1914:001013.661017.871013.561017.60
2017-05-1913:301013.271014.471012.741013.59
2017-05-1913:001013.291013.971011.551013.33
2017-05-1912:301007.631014.101006.621013.41
2017-05-1912:00
2017-05-1911:301007.921008.161007.921008.16
2017-05-1911:001007.941008.601006.231008.04
2017-05-1910:301007.411009.981007.411007.94
2017-05-1910:001007.231007.751005.811007.61
2017-05-1909:301009.491011.611007.251007.58
2017-05-1909:001015.201015.201007.561009.00
2017-05-1815:001011.511011.901011.511011.90
2017-05-1814:301010.931012.071009.951012.07
2017-05-1814:001009.981011.921009.861010.93
2017-05-1813:301009.561010.781008.771010.44
2017-05-1813:001008.331010.131007.231009.55
2017-05-1812:301008.981010.141007.951008.56
2017-05-1812:00
2017-05-1811:301010.411010.411010.351010.35
2017-05-1811:001007.161010.411006.451010.41
2017-05-1810:301008.371008.651005.831006.95
2017-05-1810:001008.971008.971005.841008.37
2017-05-1809:301013.781013.781008.281008.81
2017-05-1809:001011.291014.921010.231013.57
2017-05-1715:001027.341027.341026.871026.87
2017-05-1714:301028.971029.041026.331027.68
2017-05-1714:001028.681030.191028.681029.04
2017-05-1713:301030.391031.501028.871028.87
2017-05-1713:001026.281030.471026.281030.46
2017-05-1712:301026.631027.191025.721026.16
2017-05-1712:00
2017-05-1711:301028.971029.011028.971029.01
2017-05-1711:001028.111029.401027.521028.97
2017-05-1710:301028.821030.281027.731028.01
2017-05-1710:001030.221030.221027.751028.75
2017-05-1709:301029.091030.631026.501030.39
2017-05-1709:001031.831033.471028.041029.05
2017-05-1615:001042.201042.321042.201042.32
2017-05-1614:301040.011041.541038.701041.53
2017-05-1614:001041.001041.161039.691040.01
2017-05-1613:301042.351042.901040.161041.30
2017-05-1613:001044.191044.421042.291042.29
2017-05-1612:301041.631045.071039.491044.19
2017-05-1612:00
2017-05-1611:301040.801040.881040.801040.88
2017-05-1611:001044.261044.431040.261040.65
2017-05-1610:301045.801047.151044.261044.26
2017-05-1610:001046.931048.441045.461045.93
2017-05-1609:301047.061048.261045.551046.88
2017-05-1609:001047.001049.301044.931047.34
2017-05-1515:001043.801044.121043.801044.12
2017-05-1514:301041.631044.231041.481043.50
2017-05-1514:001040.011042.101039.711041.83
2017-05-1513:301041.961042.371039.341039.95
2017-05-1513:001039.711042.001039.711041.61
2017-05-1512:301039.101039.691036.931039.67
2017-05-1512:00
2017-05-1511:301038.531038.581038.531038.58
2017-05-1511:001037.871040.961036.691038.76
2017-05-1510:301037.811039.891037.701038.00
2017-05-1510:001038.581040.251036.581037.67
2017-05-1509:301040.551042.391038.021038.58
2017-05-1509:001054.181054.181040.601040.75
2017-05-1215:001051.841052.311051.841052.31
2017-05-1214:301049.961051.481048.741051.16
2017-05-1214:001049.541050.751049.161050.02
2017-05-1213:301050.201051.661049.421049.54
2017-05-1213:001047.511050.331047.511050.20
2017-05-1212:301047.991049.731046.491047.21
2017-05-1212:00
2017-05-1211:301048.011048.011047.841047.84
2017-05-1211:001046.481049.851046.481048.46
2017-05-1210:301049.361050.511046.441046.44
2017-05-1210:001048.511052.651048.461049.29
2017-05-1209:301050.371050.981047.351048.51
2017-05-1209:001063.261063.501050.251050.93
2017-05-1115:001072.861072.861072.771072.77
2017-05-1114:301072.231074.561072.231072.93
2017-05-1114:001071.741073.191071.131072.14
2017-05-1113:301072.461073.331071.201071.66
2017-05-1113:001070.051072.891069.921072.56
2017-05-1112:301068.761071.131068.441070.12
2017-05-1112:00
2017-05-1111:301068.811068.811068.781068.78
2017-05-1111:001070.371071.701068.131068.80
2017-05-1110:301068.781070.331068.191070.33
2017-05-1110:001068.841069.571067.861068.78
2017-05-1109:301067.631069.661067.631069.00
2017-05-1109:001067.531069.471065.771067.87
2017-05-1015:001063.541063.541063.041063.04
2017-05-1014:301062.751064.741061.111063.56
2017-05-1014:001062.971065.071062.321062.69
2017-05-1013:301061.451063.341061.391063.02
2017-05-1013:001063.291063.361061.421061.42
2017-05-1012:301066.101067.201063.221063.29
2017-05-1012:00
2017-05-1011:301067.001067.221067.001067.22
2017-05-1011:001069.361069.991066.421066.84
2017-05-1010:301070.911071.701069.231069.38
2017-05-1010:001068.901072.851068.741070.88
2017-05-1009:301066.381069.191065.861068.98
2017-05-1009:001056.381067.331056.381066.22
2017-05-0915:001057.351057.451057.351057.45
2017-05-0914:301058.291058.511056.921057.51
2017-05-0914:001058.221060.281058.221058.29
2017-05-0913:301059.331059.791058.141058.31
2017-05-0913:001056.771059.681056.201059.34
2017-05-0912:301057.491058.261054.991056.88
2017-05-0912:00
2017-05-0911:301057.991058.591057.991058.59
2017-05-0911:001056.461058.611056.331058.13
2017-05-0910:301055.931057.141055.231056.46
2017-05-0910:001058.031059.171055.921055.92
2017-05-0909:301062.121062.861057.931058.06
2017-05-0909:001068.141068.141059.861062.05
2017-05-0815:001069.991069.991069.741069.74
2017-05-0814:301070.621071.851070.551070.55
2017-05-0814:001070.161071.341069.761070.62
2017-05-0813:301070.761072.051069.941070.38
2017-05-0813:001072.291072.641070.401070.85
2017-05-0812:301069.011073.641068.901072.70
2017-05-0812:00
2017-05-0811:301066.871067.031066.871067.03
2017-05-0811:001066.161067.811065.811067.24
2017-05-0810:301064.431067.281064.191066.20
2017-05-0810:001065.921067.731064.061064.43
2017-05-0809:301066.221067.851065.301065.30
2017-05-0809:001068.661069.541064.551066.19
2017-05-0215:001059.241059.241059.051059.05
2017-05-0214:301059.061059.571057.911059.01
2017-05-0214:001061.251061.941058.001058.81
2017-05-0213:301062.811063.111060.551061.23
2017-05-0213:001063.051063.891062.481062.67
2017-05-0212:301059.701063.311059.471063.15
2017-05-0212:00
2017-05-0211:301059.911059.971059.911059.97
2017-05-0211:001056.971060.051056.971059.75
2017-05-0210:301059.781061.321056.971056.97
2017-05-0210:001058.791060.281058.171059.81
2017-05-0209:301053.981059.041053.661058.89
2017-05-0209:001050.451054.791050.451053.75
2017-05-0115:001047.111047.111046.771046.77
2017-05-0114:301046.691047.651045.881046.44
2017-05-0114:001047.731048.181046.271046.78
2017-05-0113:301047.701048.451046.931048.01
2017-05-0113:001048.081048.751047.311047.70
2017-05-0112:301046.971048.291046.341047.91
2017-05-0112:00
2017-05-0111:301047.021047.201047.021047.20
2017-05-0111:001046.741047.431046.221046.91
2017-05-0110:301044.011048.101044.011046.75
2017-05-0110:001045.071045.581043.691044.23
2017-05-0109:301046.471046.811045.081045.14
2017-05-0109:001044.761047.681044.041046.59
2017-04-2815:001042.301042.331042.301042.33
2017-04-2814:301040.811041.871040.381041.87
2017-04-2814:001038.301041.841038.261040.69
2017-04-2813:301039.391040.601037.231038.52
2017-04-2813:001037.201040.521037.131039.33
2017-04-2812:301041.341042.421037.021037.02
2017-04-2812:00
2017-04-2811:301041.711041.711041.591041.59
2017-04-2811:001041.831042.141040.631041.49
2017-04-2810:301043.861043.951040.581041.82
2017-04-2810:001042.731045.151041.811043.90
2017-04-2809:301045.251046.181042.371042.91
2017-04-2809:001042.331047.701042.331045.22
2017-04-2715:001043.731043.731043.311043.31
2017-04-2714:301043.871045.201042.821045.20
2017-04-2714:001042.371043.831041.331043.83
2017-04-2713:301041.351042.461041.181042.43
2017-04-2713:001040.551042.021040.551041.15
2017-04-2712:301041.491043.901040.621040.80
2017-04-2712:00
2017-04-2711:301040.671040.931040.671040.93
2017-04-2711:001040.771041.361039.311040.58
2017-04-2710:301038.551041.751038.441040.64
2017-04-2710:001038.911040.991037.881038.33
2017-04-2709:301034.171040.221033.621038.78
2017-04-2709:001038.981041.291034.351034.35
2017-04-2615:001040.531040.811040.531040.81
2017-04-2614:301039.201041.001039.011039.91
2017-04-2614:001039.591040.561038.911039.31
2017-04-2613:301037.851039.961037.711039.55
2017-04-2613:001039.811039.941035.621037.36
2017-04-2612:301035.511039.941035.511039.93
2017-04-2612:00
2017-04-2611:301035.761035.761035.621035.62
2017-04-2611:001037.241038.221035.461035.46
2017-04-2610:301037.361038.091034.001037.22
2017-04-2610:001034.051038.111034.051037.24
2017-04-2609:301033.161035.091032.301034.12
2017-04-2609:001033.451035.081031.001032.96
2017-04-2515:001017.831017.981017.831017.98
2017-04-2514:301016.791019.641016.631018.55
2017-04-2514:001013.801017.261013.801016.37
2017-04-2513:301017.461017.841013.521014.02
2017-04-2513:001015.991017.831015.521017.38
2017-04-2512:301015.651019.041014.981016.08
2017-04-2512:00
2017-04-2511:301015.261015.361015.261015.36
2017-04-2511:001010.191015.341010.191015.34
2017-04-2510:301007.751010.491007.751010.21
2017-04-2510:001005.311007.791005.311007.63
2017-04-2509:301004.511005.841002.711005.15
2017-04-2509:00998.381005.59998.141004.49
2017-04-2415:00996.14996.17996.14996.17
2017-04-2414:30996.35997.34995.24996.29
2017-04-2414:00996.81998.52995.37995.86
2017-04-2413:30995.37996.89995.36996.58
2017-04-2413:00996.31996.45995.02995.37
2017-04-2412:30999.73999.73995.76996.36
2017-04-2412:00
2017-04-2411:30998.60998.61998.60998.61
2017-04-2411:00998.761001.28998.59998.59
2017-04-2410:301002.001002.90998.47998.60
2017-04-2410:001002.951003.251001.461001.99
2017-04-2409:301001.851003.02998.091002.31
2017-04-2409:001007.741010.70999.661001.54
2017-04-2115:00994.72994.78994.72994.78
2017-04-2114:30995.67995.82994.52995.59
2017-04-2114:00991.54995.58991.03995.53
2017-04-2113:30991.19991.54989.29991.54
2017-04-2113:00993.21993.27990.86991.30
2017-04-2112:30992.78994.82992.45993.29
2017-04-2112:00
2017-04-2111:30994.84994.84994.67994.67
2017-04-2111:00990.14994.91989.93994.78
2017-04-2110:30990.01990.58988.35990.12
2017-04-2110:00991.58991.92989.24990.02
2017-04-2109:30989.98993.01989.58991.70
2017-04-2109:00994.04996.61990.23990.39
2017-04-2015:00980.34980.66980.34980.66
2017-04-2014:30982.93982.93979.70980.28
2017-04-2014:00984.29984.37981.97982.93
2017-04-2013:30986.92987.35984.17984.17
2017-04-2013:00986.29987.03985.32986.98
2017-04-2012:30982.75986.56982.75986.29
2017-04-2012:00
2017-04-2011:30982.64982.64982.05982.05
2017-04-2011:00986.48986.50981.92982.35
2017-04-2010:30982.04986.89981.54986.22
2017-04-2010:00980.84982.95980.69982.14
2017-04-2009:30980.10981.53977.28980.52
2017-04-2009:00977.03980.67975.07980.02
2017-04-1915:00974.41974.41974.23974.23
2017-04-1914:30976.45976.45972.62974.44
2017-04-1914:00976.38977.37974.41976.60
2017-04-1913:30972.55976.42971.64975.99
2017-04-1913:00971.30974.32970.78972.77
2017-04-1912:30966.80971.52966.22971.17
2017-04-1912:00
2017-04-1911:30966.51966.54966.51966.54
2017-04-1911:00966.11967.33965.84966.06
2017-04-1910:30965.22965.96963.56965.95
2017-04-1910:00970.29970.29965.17965.29
2017-04-1909:30966.80972.09966.80970.51
2017-04-1909:00967.72972.20965.98966.99
2017-04-1815:00982.27982.27982.22982.22
2017-04-1814:30984.92984.95981.58982.38
2017-04-1814:00984.60985.52984.12984.75
2017-04-1813:30983.63984.27982.12984.27
2017-04-1813:00979.05983.61978.81983.56
2017-04-1812:30988.19988.19978.93979.00
2017-04-1812:00
2017-04-1811:30987.57987.57987.13987.13
2017-04-1811:00988.48989.38987.27987.78
2017-04-1810:30994.02994.02987.59988.59
2017-04-1810:00993.31994.28992.27993.91
2017-04-1809:30999.39999.39992.30993.22
2017-04-1809:00995.371002.44995.00999.67

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