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 
2017-02-2415:001082.091082.151082.091082.15
2017-02-2414:301082.531082.751080.271082.58
2017-02-2414:001083.621083.741082.161082.27
2017-02-2413:301083.491084.801082.931083.65
2017-02-2413:001086.371086.371081.431083.35
2017-02-2412:301087.561088.181086.461086.47
2017-02-2412:00
2017-02-2411:301087.401087.711087.401087.71
2017-02-2411:001089.431089.591086.891087.39
2017-02-2410:301091.521091.621089.091089.59
2017-02-2410:001089.841091.841088.351091.57
2017-02-2409:301084.301091.671084.301089.99
2017-02-2409:001087.391087.921083.491084.30
2017-02-2315:001100.811100.811100.661100.66
2017-02-2314:301099.111101.691098.551100.95
2017-02-2314:001098.571099.211097.391099.11
2017-02-2313:301100.411101.551098.801098.80
2017-02-2313:001100.291101.201099.741100.41
2017-02-2312:301100.171101.281098.931100.22
2017-02-2312:00
2017-02-2311:301099.311099.311098.931098.93
2017-02-2311:001095.531099.601095.531099.21
2017-02-2310:301098.251098.581095.251095.54
2017-02-2310:001096.631098.391095.161098.25
2017-02-2309:301103.811104.381096.601096.60
2017-02-2309:001105.831106.851102.491103.89
2017-02-2215:001111.431111.431111.201111.20
2017-02-2214:301110.821111.341109.651111.31
2017-02-2214:001110.661111.941110.301111.04
2017-02-2213:301109.761110.761108.911110.51
2017-02-2213:001110.441111.221109.841109.84
2017-02-2212:301109.941111.661109.621110.47
2017-02-2212:00
2017-02-2211:301109.961109.961109.931109.93
2017-02-2211:001108.241110.381108.161110.38
2017-02-2210:301113.201113.381108.341108.34
2017-02-2210:001113.621113.621110.911113.03
2017-02-2209:301111.811114.511111.091113.30
2017-02-2209:001108.831112.591107.951111.79
2017-02-2115:001103.711103.911103.711103.91
2017-02-2114:301103.701104.501103.051103.84
2017-02-2114:001103.591104.261103.351103.70
2017-02-2113:301103.611104.361103.291103.80
2017-02-2113:001104.041104.561103.491103.80
2017-02-2112:301107.161107.161103.391104.02
2017-02-2112:00
2017-02-2111:301105.271105.271105.171105.17
2017-02-2111:001104.371105.681104.371105.28
2017-02-2110:301103.231105.711102.901104.31
2017-02-2110:001103.241104.201101.981103.27
2017-02-2109:301101.001103.241100.761103.24
2017-02-2109:001100.641104.871100.411101.07
2017-02-2015:001102.051102.331102.051102.33
2017-02-2014:301102.411103.561101.881101.88
2017-02-2014:001100.151102.461100.151102.38
2017-02-2013:301100.411101.461099.471100.15
2017-02-2013:001101.431102.411100.271100.48
2017-02-2012:301101.881104.281100.881101.44
2017-02-2012:00
2017-02-2011:301100.791101.051100.791101.05
2017-02-2011:001099.541100.631098.741100.58
2017-02-2010:301098.671100.361098.231099.44
2017-02-2010:001101.561102.131098.261098.67
2017-02-2009:301096.211104.561095.911101.46
2017-02-2009:001104.851104.851095.481096.32
2017-02-1715:001105.221105.221105.181105.18
2017-02-1714:301103.761105.521102.631104.93
2017-02-1714:001103.651104.371102.431103.94
2017-02-1713:301104.511106.911103.341103.81
2017-02-1713:001103.891105.921103.551104.52
2017-02-1712:301103.771104.691102.191103.82
2017-02-1712:00
2017-02-1711:301105.201105.741105.201105.74
2017-02-1711:001104.701106.361104.411105.37
2017-02-1710:301106.601107.961104.051104.74
2017-02-1710:001101.951106.341101.951106.34
2017-02-1709:301096.731104.561096.731101.95
2017-02-1709:001100.751105.671096.651096.65
2017-02-1615:001110.891110.891110.301110.30
2017-02-1614:301107.811110.891106.631110.37
2017-02-1614:001109.541111.051107.811107.81
2017-02-1613:301108.271109.991107.721109.47
2017-02-1613:001109.481109.631108.161108.26
2017-02-1612:301107.851110.711107.241109.69
2017-02-1612:00
2017-02-1611:301108.751108.751108.541108.54
2017-02-1611:001104.091110.891104.061108.49
2017-02-1610:301109.571110.131101.381104.09
2017-02-1610:001107.191109.581107.151109.49
2017-02-1609:301106.431110.131105.991107.29
2017-02-1609:001112.331112.331104.091106.10
2017-02-1515:001113.781113.861113.781113.86
2017-02-1514:301114.041114.751113.501114.14
2017-02-1514:001113.891114.801112.271114.04
2017-02-1513:301114.021115.321113.771113.98
2017-02-1513:001116.181116.241113.041114.14
2017-02-1512:301117.891118.341115.681116.19
2017-02-1512:00
2017-02-1511:301119.601119.601119.381119.38
2017-02-1511:001118.511120.271117.241119.19
2017-02-1510:301117.971119.401117.951118.77
2017-02-1510:001120.131120.131116.171117.70
2017-02-1509:301117.621120.031116.771119.66
2017-02-1509:001108.061119.391108.061117.92
2017-02-1415:001101.051101.051100.671100.67
2017-02-1414:301107.751107.751100.261101.08
2017-02-1414:001105.631107.751104.871107.75
2017-02-1413:301106.051106.541105.401105.63
2017-02-1413:001107.291107.311104.501106.05
2017-02-1412:301113.611114.851107.821107.82
2017-02-1412:00
2017-02-1411:301113.441113.441113.091113.09
2017-02-1411:001113.171114.131112.161113.66
2017-02-1410:301109.401113.271109.401112.90
2017-02-1410:001109.821110.531106.771109.35
2017-02-1409:301108.541111.161107.001109.82
2017-02-1409:001098.971113.701098.971108.54
2017-02-1315:001089.251089.251088.851088.85
2017-02-1314:301089.601090.051087.871089.68
2017-02-1314:001088.331090.191088.191089.66
2017-02-1313:301088.811088.911087.201088.28
2017-02-1313:001086.581089.071086.581089.07
2017-02-1312:301087.421088.191084.371086.60
2017-02-1312:00
2017-02-1311:301086.811086.861086.811086.86
2017-02-1311:001086.641088.171086.421086.71
2017-02-1310:301082.601087.211082.601086.37
2017-02-1310:001080.041083.171079.501082.04
2017-02-1309:301082.251083.351080.081080.32
2017-02-1309:001079.151082.461077.581082.37
2017-02-1015:001066.821067.161066.821067.16
2017-02-1014:301066.571068.891066.441066.73
2017-02-1014:001065.531066.761065.491066.64
2017-02-1013:301065.651066.081064.791065.75
2017-02-1013:001067.051068.411065.711065.71
2017-02-1012:301066.081067.711066.081067.04
2017-02-1012:00
2017-02-1011:301067.171067.231067.171067.23
2017-02-1011:001064.171067.221063.731066.80
2017-02-1010:301063.881065.401063.131064.33
2017-02-1010:001062.091066.091061.331063.88
2017-02-1009:301063.481064.951061.401062.50
2017-02-1009:001066.051066.971062.831063.91
2017-02-0915:001052.461052.511052.461052.51
2017-02-0914:301053.881054.621050.991052.40
2017-02-0914:001053.261053.801051.711053.80
2017-02-0913:301056.191056.441052.911053.63
2017-02-0913:001056.391056.741055.631056.19
2017-02-0912:301058.241060.161054.411056.47
2017-02-0912:00
2017-02-0911:301061.611061.611061.111061.11
2017-02-0911:001061.591063.191061.481061.74
2017-02-0910:301059.111061.971058.691061.59
2017-02-0910:001056.791059.371056.791059.11
2017-02-0909:301055.861057.191055.531056.90
2017-02-0909:001053.251056.421049.721055.67
2017-02-0815:001055.271055.271055.011055.01
2017-02-0814:301052.071054.931051.911054.54
2017-02-0814:001052.331052.381050.541052.17
2017-02-0813:301051.231052.421051.231052.17
2017-02-0813:001049.341051.691049.271051.07
2017-02-0812:301050.611050.831049.211049.32
2017-02-0812:00
2017-02-0811:301049.221049.221049.191049.19
2017-02-0811:001050.831051.821049.131049.13
2017-02-0810:301048.651051.311048.651050.97
2017-02-0810:001053.981054.471048.651048.65
2017-02-0809:301049.321054.371049.321054.37
2017-02-0809:001052.441053.741046.961049.15
2017-02-0715:001057.911057.911057.731057.73
2017-02-0714:301058.321059.141056.511058.13
2017-02-0714:001057.011058.661057.011058.32
2017-02-0713:301052.241060.211050.721058.35
2017-02-0713:001052.891053.731050.611052.27
2017-02-0712:301048.171053.811047.961053.13
2017-02-0712:00
2017-02-0711:301048.051048.051047.901047.90
2017-02-0711:001050.191050.461046.951048.21
2017-02-0710:301045.951050.071044.561050.07
2017-02-0710:001042.511046.031042.511045.84
2017-02-0709:301043.101044.671041.091042.06
2017-02-0709:001040.461046.441040.461043.28
2017-02-0615:001052.061052.421052.061052.42
2017-02-0614:301053.441053.441050.521052.70
2017-02-0614:001051.821054.091051.531053.41
2017-02-0613:301050.561052.391050.301051.82
2017-02-0613:001051.021052.471050.421050.57
2017-02-0612:301051.841052.891049.271051.27
2017-02-0612:00
2017-02-0611:301052.871052.871052.171052.17
2017-02-0611:001053.221053.961050.461053.64
2017-02-0610:301051.931053.271049.621053.24
2017-02-0610:001053.881053.881051.351051.87
2017-02-0609:301061.601061.991053.551053.55
2017-02-0609:001065.691066.851059.581061.77
2017-02-0315:001055.021055.431055.021055.43
2017-02-0314:301059.741060.001054.861054.86
2017-02-0314:001055.461059.641055.371059.64
2017-02-0313:301056.281058.541054.471055.56
2017-02-0313:001059.311060.691055.831056.21
2017-02-0312:301055.101063.941055.101058.90
2017-02-0312:00
2017-02-0311:301054.051054.361054.051054.36
2017-02-0311:001062.321062.321053.621054.06
2017-02-0310:301060.101064.871057.711061.93
2017-02-0310:001064.951064.951057.931059.54
2017-02-0309:301064.101067.081063.831065.08
2017-02-0309:001037.771068.581037.771064.92
2017-02-0215:001021.531021.801021.531021.80
2017-02-0214:301025.031025.661019.651021.14
2017-02-0214:001024.671026.121024.201024.94
2017-02-0213:301024.461025.511023.331024.35
2017-02-0213:001027.981029.671023.941024.45
2017-02-0212:301030.621032.631028.121028.44
2017-02-0212:00
2017-02-0211:301034.091034.141034.091034.14
2017-02-0211:001031.701036.041031.141034.23
2017-02-0210:301033.601034.571031.531031.78
2017-02-0210:001031.071034.001029.721033.38
2017-02-0209:301031.751033.531030.501031.03
2017-02-0209:001033.191036.771031.311031.82
2017-02-0115:001030.581030.601030.581030.60
2017-02-0114:301029.791030.451028.381030.45
2017-02-0114:001028.761030.541027.861029.92
2017-02-0113:301028.061029.341027.931028.92
2017-02-0113:001025.361028.221024.881028.17
2017-02-0112:301024.681026.571023.081025.35
2017-02-0112:00
2017-02-0111:301024.041024.041023.771023.77
2017-02-0111:001023.861024.581023.311024.13
2017-02-0110:301022.191024.181020.641024.11
2017-02-0110:001023.481025.991021.931022.06
2017-02-0109:301016.431025.061016.431023.59
2017-02-0109:001013.221017.881010.081016.50
2017-01-3115:001021.621021.621021.421021.42
2017-01-3114:301022.441025.041022.131022.86
2017-01-3114:001025.551025.551022.211022.27
2017-01-3113:301021.521026.491021.521025.44
2017-01-3113:001020.021021.461019.231021.36
2017-01-3112:301020.271020.581018.281020.39
2017-01-3112:00
2017-01-3111:301022.671022.671022.121022.12
2017-01-3111:001022.861024.611021.971022.51
2017-01-3110:301024.691025.641022.621022.78
2017-01-3110:001024.561026.511024.331024.63
2017-01-3109:301026.521026.951024.071024.22
2017-01-3109:001019.681028.391019.141026.52
2017-01-3015:001034.281034.881034.281034.88
2017-01-3014:301034.371035.341033.271034.93
2017-01-3014:001033.271034.951033.051033.95
2017-01-3013:301033.381033.841032.791033.18
2017-01-3013:001030.431033.641030.341033.54
2017-01-3012:301029.721030.841029.091030.20
2017-01-3012:00
2017-01-3011:301031.171031.291031.171031.29
2017-01-3011:001031.441032.241030.791030.96
2017-01-3010:301028.841031.981028.211031.26
2017-01-3010:001028.531029.601027.751028.77
2017-01-3009:301031.211031.791027.771028.59
2017-01-3009:001031.361033.771029.691031.19
2017-01-2715:001037.261037.361037.261037.36
2017-01-2714:301037.921038.261036.501036.50
2017-01-2714:001037.651038.921036.001037.92
2017-01-2713:301038.621039.171037.521037.64
2017-01-2713:001038.611039.021037.571038.62
2017-01-2712:301038.171039.161038.081038.46
2017-01-2712:00
2017-01-2711:301038.441038.441038.431038.43
2017-01-2711:001037.721039.151036.511038.51
2017-01-2710:301035.551038.231034.661037.73
2017-01-2710:001035.911036.931033.321035.65
2017-01-2709:301035.811037.331034.461035.76
2017-01-2709:001038.921039.961035.711035.87
2017-01-2615:001038.611038.731038.611038.73
2017-01-2614:301036.601039.121036.261038.17
2017-01-2614:001035.951036.801035.311036.68
2017-01-2613:301035.931038.111035.391035.98
2017-01-2613:001035.981037.061035.121035.65
2017-01-2612:301037.181037.451035.961036.13
2017-01-2612:00
2017-01-2611:301036.801037.141036.801037.14
2017-01-2611:001035.451038.541035.261036.72
2017-01-2610:301033.181036.531033.141035.28
2017-01-2610:001036.221036.311032.441033.17
2017-01-2609:301037.851038.411034.891036.53
2017-01-2609:001035.281038.201034.461037.52
2017-01-2515:001023.321023.561023.321023.56
2017-01-2514:301022.811023.431021.741022.63
2017-01-2514:001023.361024.551020.711022.76
2017-01-2513:301021.771023.341021.271023.34
2017-01-2513:001021.531021.901020.571021.62
2017-01-2512:301020.651022.061019.321021.52
2017-01-2512:00
2017-01-2511:301019.911019.911019.491019.49
2017-01-2511:001022.651023.481019.121019.86
2017-01-2510:301018.781022.591018.781022.59
2017-01-2510:001018.851021.121018.061018.68
2017-01-2509:301022.031022.261017.961018.98
2017-01-2509:001020.091025.441020.091022.48
2017-01-2415:001002.981002.981002.651002.65
2017-01-2414:301002.701005.521002.271003.82
2017-01-2414:001005.141005.281001.851002.79
2017-01-2413:301006.481006.711004.531004.66
2017-01-2413:001006.271006.481004.991006.23
2017-01-2412:301004.921007.431004.751006.30
2017-01-2412:00
2017-01-2411:301008.551008.551008.371008.37
2017-01-2411:001008.791009.531007.701008.04
2017-01-2410:301004.981008.971004.981008.70
2017-01-2410:001001.301005.051001.301004.85
2017-01-2409:301001.231003.791000.061001.19
2017-01-2409:001001.351004.70999.351001.23
2017-01-2315:001004.471004.471003.991003.99
2017-01-2314:301011.111011.481004.321004.99
2017-01-2314:001010.521010.941007.971010.94
2017-01-2313:301004.841010.161004.811010.16
2017-01-2313:001004.141005.221003.321004.89
2017-01-2312:301002.061004.381001.111004.28
2017-01-2312:00
2017-01-2311:301003.141003.251003.141003.25
2017-01-2311:001001.721003.431000.011003.04
2017-01-2310:301001.601003.631001.441001.53
2017-01-2310:001001.571004.771001.061001.37
2017-01-2309:30999.901001.38996.661001.30
2017-01-2309:001001.801001.80995.74999.82

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