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 
2017-04-2615:001040.531040.811040.531040.81
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
2017-04-1715:00982.62982.95982.62982.95
2017-04-1714:30982.70983.09981.35982.74
2017-04-1714:00980.71982.97980.71982.82
2017-04-1713:30985.83985.96980.54980.61
2017-04-1713:00982.78985.82982.74985.74
2017-04-1712:30978.13984.28978.13982.97
2017-04-1712:00
2017-04-1711:30977.06977.09977.06977.09
2017-04-1711:00972.28977.29972.28976.87
2017-04-1710:30976.81977.00971.88972.28
2017-04-1710:00982.64982.66976.31976.61
2017-04-1709:30980.93982.99979.58982.64
2017-04-1709:00981.90984.15979.02980.70
2017-04-1415:00987.64988.12987.64988.12
2017-04-1414:30986.00989.04985.15987.57
2017-04-1414:00989.22989.23985.47986.00
2017-04-1413:30990.64991.24988.74989.22
2017-04-1413:00992.51992.86990.60990.60
2017-04-1412:30991.91994.00990.96992.52
2017-04-1412:00
2017-04-1411:30993.37993.37993.30993.30
2017-04-1411:00992.54994.05992.41993.72
2017-04-1410:30993.96994.82991.89992.54
2017-04-1410:00990.43994.98990.21994.11
2017-04-1409:30983.83990.17981.65990.17
2017-04-1409:00988.90990.24979.02983.53
2017-04-1315:00987.38987.38986.86986.86
2017-04-1314:30984.19987.84984.15987.23
2017-04-1314:00978.73985.21978.32984.21
2017-04-1313:30978.05978.89976.60978.67
2017-04-1313:00976.70978.25976.48978.03
2017-04-1312:30975.93977.22975.26976.46
2017-04-1312:00
2017-04-1311:30974.62974.62974.46974.46
2017-04-1311:00973.13976.68972.95974.76
2017-04-1310:30973.47975.68972.46972.97
2017-04-1310:00975.03975.65971.26973.71
2017-04-1309:30979.33981.39975.01975.11
2017-04-1309:00984.21986.81978.72979.46
2017-04-1215:00996.93997.31996.93997.31
2017-04-1214:30994.48996.20994.06995.36
2017-04-1214:00995.53995.53993.49994.41
2017-04-1213:30994.68996.49993.66995.44
2017-04-1213:00994.57995.07992.68994.80
2017-04-1212:30997.12997.54994.67994.67
2017-04-1212:00
2017-04-1211:30998.49998.69998.49998.69
2017-04-1211:00997.40998.77996.99998.32
2017-04-1210:30999.091001.68996.58997.59
2017-04-1210:001001.181001.50997.49999.37
2017-04-1209:301005.111005.861001.031001.12
2017-04-1209:001007.281007.551003.411005.41
2017-04-1115:001016.011016.211016.011016.21
2017-04-1114:301015.361016.161013.701015.92
2017-04-1114:001015.071016.331014.561015.23
2017-04-1113:301015.451016.031014.041015.07
2017-04-1113:001014.311015.321013.231015.06
2017-04-1112:301008.001014.661007.931014.28
2017-04-1112:00
2017-04-1111:301010.021010.081010.021010.08
2017-04-1111:001008.301010.431006.861009.67
2017-04-1110:301010.351010.471008.531008.53
2017-04-1110:001013.691013.691009.041010.29
2017-04-1109:301010.521015.201010.521013.99
2017-04-1109:001011.191012.121006.521010.51
2017-04-1015:001020.101020.501020.101020.50
2017-04-1014:301020.011021.731019.041020.72
2017-04-1014:001017.791020.261017.691019.82
2017-04-1013:301019.181019.471017.271017.79
2017-04-1013:001019.431019.641017.961019.11
2017-04-1012:301018.661019.511017.541019.25
2017-04-1012:00
2017-04-1011:301018.231018.431018.231018.43
2017-04-1011:001019.811020.341017.401018.44
2017-04-1010:301022.141022.141016.531019.73
2017-04-1010:001016.381022.151016.381022.13
2017-04-1009:301015.811017.081012.571016.39
2017-04-1009:001012.941016.731011.101015.81
2017-04-0715:001005.431005.621005.431005.62
2017-04-0714:301009.401011.191003.361004.55
2017-04-0714:001004.581009.731004.361009.37
2017-04-0713:301003.831006.201003.271004.71
2017-04-0713:001004.431007.851003.471003.47
2017-04-0712:301001.611004.641000.181004.40
2017-04-0712:00
2017-04-0711:301000.911001.111000.911001.11
2017-04-0711:001002.531002.53997.251001.10
2017-04-0710:301003.191008.131000.571002.46
2017-04-0710:001009.801011.991000.691003.66
2017-04-0709:301010.261011.861009.811009.81
2017-04-0709:001010.761014.461010.111010.28
2017-04-0615:001004.131004.301004.131004.30
2017-04-0614:301005.821006.501001.981002.72
2017-04-0614:001004.571005.671003.561005.67
2017-04-0613:301001.051004.801001.051004.70
2017-04-0613:001002.271003.141000.681000.83
2017-04-0612:301006.311006.431002.231002.68
2017-04-0612:00
2017-04-0611:301007.201007.201007.071007.07
2017-04-0611:001013.291013.291007.091007.26
2017-04-0610:301011.911015.371010.761013.20
2017-04-0610:001014.571016.001011.671012.00
2017-04-0609:301011.241015.341007.331014.59
2017-04-0609:001015.361019.511010.461011.17
2017-04-0515:001024.771024.951024.771024.95
2017-04-0514:301023.111025.361021.311024.30
2017-04-0514:001021.241023.121019.481023.00
2017-04-0513:301018.511021.871018.211021.72
2017-04-0513:001018.051018.671015.961018.67
2017-04-0512:301017.631018.911014.201018.05
2017-04-0512:00
2017-04-0511:301020.131020.301020.131020.30
2017-04-0511:001019.961020.041017.771019.94
2017-04-0510:301021.331021.571018.871019.97
2017-04-0510:001015.961021.501014.451021.26
2017-04-0509:301021.521021.681015.361015.69
2017-04-0509:001021.961026.081019.371021.52
2017-04-0415:001016.951017.011016.951017.01
2017-04-0414:301014.171017.281012.731017.28
2017-04-0414:001012.861014.961012.571014.25
2017-04-0413:301013.241014.051008.171012.77
2017-04-0413:001014.631015.211010.181013.23
2017-04-0412:301020.211020.231012.991014.58
2017-04-0412:00
2017-04-0411:301022.651022.651022.641022.64
2017-04-0411:001023.431024.161021.241021.64
2017-04-0410:301026.131026.131022.911023.26
2017-04-0410:001028.451028.731025.221026.13
2017-04-0409:301028.791028.791026.201028.45
2017-04-0409:001030.541030.541020.911028.45
2017-04-0315:001035.891035.891035.721035.72
2017-04-0314:301039.161039.331036.311036.80
2017-04-0314:001028.111039.461028.111039.16
2017-04-0313:301027.811030.651027.741028.11
2017-04-0313:001027.081031.711027.081027.77
2017-04-0312:301035.261036.361027.251027.25
2017-04-0312:00
2017-04-0311:301037.761037.761036.891036.89
2017-04-0311:001037.301042.021037.301038.06
2017-04-0310:301036.151040.771035.011037.39
2017-04-0310:001044.351044.741035.951036.22
2017-04-0309:301043.161044.921041.711044.45
2017-04-0309:001050.111050.111042.091043.72
2017-03-3115:001047.771047.771047.431047.43
2017-03-3114:301055.941055.941048.591048.59
2017-03-3114:001056.801057.151054.371055.93
2017-03-3113:301058.571058.991056.221056.84
2017-03-3113:001062.781062.951058.191058.59
2017-03-3112:301062.151063.961061.921062.78
2017-03-3112:00
2017-03-3111:301063.041063.041062.681062.68
2017-03-3111:001060.941064.431060.521062.97
2017-03-3110:301060.751062.021060.281060.77
2017-03-3110:001060.971062.751060.301060.82
2017-03-3109:301057.591061.701057.501060.90
2017-03-3109:001057.241059.821054.701057.40
2017-03-3015:001049.541049.541049.381049.38
2017-03-3014:301051.661051.751049.311049.44
2017-03-3014:001057.391057.651051.161051.50
2017-03-3013:301057.861059.361057.131057.33
2017-03-3013:001061.301061.591057.881057.89
2017-03-3012:301056.691063.261056.691061.10
2017-03-3012:00
2017-03-3011:301058.691058.691058.341058.34
2017-03-3011:001055.961058.671055.181058.63
2017-03-3010:301053.391056.161050.301056.09
2017-03-3010:001050.081053.391050.081053.39
2017-03-3009:301045.481049.481044.311049.48
2017-03-3009:001043.471048.321042.911045.51
2017-03-2915:001046.011046.341046.011046.34
2017-03-2914:301047.051047.321045.231046.12
2017-03-2914:001046.611048.231046.601047.23
2017-03-2913:301045.341046.891044.691046.61
2017-03-2913:001043.981046.091043.841045.10
2017-03-2912:301046.421046.421043.651043.98
2017-03-2912:00
2017-03-2911:301045.751045.751045.721045.72
2017-03-2911:001048.251048.881045.271046.05
2017-03-2910:301047.241048.891046.161048.17
2017-03-2910:001048.351049.901047.031047.34
2017-03-2909:301054.021054.101047.251048.29
2017-03-2909:001051.941057.301051.801053.94
2017-03-2815:001048.281048.851048.281048.85
2017-03-2814:301047.101048.311046.561048.26
2017-03-2814:001047.111047.691045.761046.97
2017-03-2813:301047.411048.241046.481046.71
2017-03-2813:001048.781049.521046.821047.64
2017-03-2812:301051.961052.221048.681048.68
2017-03-2812:00
2017-03-2811:301051.961051.961051.921051.92
2017-03-2811:001051.601052.341050.831052.09
2017-03-2810:301050.171052.061049.941051.40
2017-03-2810:001049.801050.251048.061050.03
2017-03-2809:301049.681051.691048.491049.66
2017-03-2809:001048.381052.651048.221049.82
2017-03-2715:001037.131037.681037.131037.68
2017-03-2714:301037.931038.371036.101037.76
2017-03-2714:001036.771038.251035.841037.70
2017-03-2713:301036.441037.901036.141036.77
2017-03-2713:001036.481037.281035.551036.34
2017-03-2712:301038.801039.661035.441036.32
2017-03-2712:00
2017-03-2711:301039.081039.481039.081039.48
2017-03-2711:001038.641039.871037.811039.51
2017-03-2710:301037.941040.201037.941038.51
2017-03-2710:001038.001038.291036.041038.28
2017-03-2709:301041.561041.641037.771037.77
2017-03-2709:001045.781047.311038.451041.54
2017-03-2415:001059.141059.561059.141059.56
2017-03-2414:301060.631060.921058.301058.89
2017-03-2414:001060.281061.821060.021060.83
2017-03-2413:301060.771061.201060.141060.36
2017-03-2413:001060.771061.491060.171060.77
2017-03-2412:301063.561063.561059.521060.79
2017-03-2412:00
2017-03-2411:301065.051065.051065.051065.05
2017-03-2411:001062.921065.541062.421065.06
2017-03-2410:301066.331067.371062.991062.99
2017-03-2410:001061.031066.571060.831066.33
2017-03-2409:301059.401061.621058.121061.41
2017-03-2409:001053.751059.151053.331059.15
2017-03-2315:001056.801056.801056.081056.08
2017-03-2314:301055.351056.801054.891056.76
2017-03-2314:001055.661056.171054.751055.39
2017-03-2313:301054.321056.521054.021055.60
2017-03-2313:001054.891056.181053.871054.19
2017-03-2312:301054.121055.871053.451054.82
2017-03-2312:00
2017-03-2311:301054.531054.531054.271054.27
2017-03-2311:001054.211055.091053.151054.66
2017-03-2310:301051.621055.741051.531054.11
2017-03-2310:001052.381053.381050.351051.49
2017-03-2309:301053.301054.291051.151052.21
2017-03-2309:001054.341055.701050.731053.43

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