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 
2017-07-2115:001094.111094.191094.111094.19
2017-07-2114:301095.391095.481093.501093.71
2017-07-2114:001095.421096.181095.191095.49
2017-07-2113:301097.011097.011095.251095.25
2017-07-2113:001097.931097.961096.331097.01
2017-07-2112:301097.501098.011095.691097.99
2017-07-2112:00
2017-07-2111:301097.471097.471097.451097.45
2017-07-2111:001098.711099.131097.081097.43
2017-07-2110:301097.581099.951097.231098.88
2017-07-2110:001098.601099.071097.051097.45
2017-07-2109:301097.681099.121097.621098.53
2017-07-2109:001098.411099.981097.211098.10
2017-07-2015:001100.861100.941100.861100.94
2017-07-2014:301100.561101.711100.391100.75
2017-07-2014:001099.091100.811098.731100.36
2017-07-2013:301097.451099.441097.451099.14
2017-07-2013:001097.841097.851096.681097.47
2017-07-2012:301097.441098.541096.051097.79
2017-07-2012:00
2017-07-2011:301095.891096.151095.891096.15
2017-07-2011:001096.641096.701094.601095.95
2017-07-2010:301096.571098.671096.371096.66
2017-07-2010:001097.771097.771095.691096.42
2017-07-2009:301097.651098.281097.171097.80
2017-07-2009:001093.121098.501091.911097.79
2017-07-1915:001092.291092.291091.991091.99
2017-07-1914:301090.831091.951090.811091.64
2017-07-1914:001089.151092.231088.851090.83
2017-07-1913:301090.731091.281088.901089.02
2017-07-1913:001090.331091.051089.981090.86
2017-07-1912:301091.521091.521089.431090.35
2017-07-1912:00
2017-07-1911:301092.901092.901092.591092.59
2017-07-1911:001093.041094.001092.171092.78
2017-07-1910:301091.411093.111091.411093.11
2017-07-1910:001091.921092.951091.281091.41
2017-07-1909:301089.401092.021089.401091.98
2017-07-1909:001091.791091.811087.041089.40
2017-07-1815:001095.851095.851095.471095.47
2017-07-1814:301095.371096.761094.731096.66
2017-07-1814:001095.991096.271094.851095.34
2017-07-1813:301095.911095.991094.061095.99
2017-07-1813:001096.231098.251095.151095.89
2017-07-1812:301095.191097.591094.611096.41
2017-07-1812:00
2017-07-1811:301096.371096.371095.531095.53
2017-07-1811:001094.881096.751094.661096.40
2017-07-1810:301093.771094.861090.831094.79
2017-07-1810:001096.281097.051092.991093.65
2017-07-1809:301099.561099.561096.101096.14
2017-07-1809:001097.411100.011095.931099.57
2017-07-1415:001098.451098.451098.331098.33
2017-07-1414:301099.281099.711097.561097.93
2017-07-1414:001097.911099.451097.631099.15
2017-07-1413:301097.991098.671097.091097.95
2017-07-1413:001099.101099.981098.201098.20
2017-07-1412:301098.521099.511097.371099.31
2017-07-1412:00
2017-07-1411:301098.561098.561098.461098.46
2017-07-1411:001097.731098.761097.071098.48
2017-07-1410:301097.481098.611097.481097.89
2017-07-1410:001095.131097.911094.901097.60
2017-07-1409:301090.391095.831089.891095.13
2017-07-1409:001088.781091.981088.401090.44
2017-07-1315:001084.501084.501084.321084.32
2017-07-1314:301084.051085.671084.051084.38
2017-07-1314:001086.231086.301084.091084.34
2017-07-1313:301085.351086.971084.211086.33
2017-07-1313:001085.291085.851084.501085.35
2017-07-1312:301088.031088.141085.231085.23
2017-07-1312:00
2017-07-1311:301088.911088.911088.381088.38
2017-07-1311:001086.571089.381086.471088.31
2017-07-1310:301087.091087.681086.401086.57
2017-07-1310:001084.451087.361084.451087.11
2017-07-1309:301087.031087.791084.241084.58
2017-07-1309:001084.941087.881080.431087.10
2017-07-1215:001084.951084.951084.651084.65
2017-07-1214:301085.631086.121084.401085.00
2017-07-1214:001084.031085.731083.771085.60
2017-07-1213:301084.461085.611083.601084.11
2017-07-1213:001085.391085.391083.571084.34
2017-07-1212:301086.121087.551084.341085.64
2017-07-1212:00
2017-07-1211:301086.851086.991086.851086.99
2017-07-1211:001086.611087.431085.301087.43
2017-07-1210:301084.291086.651083.951086.52
2017-07-1210:001084.611085.801083.441083.70
2017-07-1209:301085.541085.901083.151084.78
2017-07-1209:001087.551088.161083.371085.37
2017-07-1115:001090.051090.051089.781089.78
2017-07-1114:301090.821090.951089.291089.63
2017-07-1114:001089.801090.951089.801090.81
2017-07-1113:301089.331089.921088.001089.88
2017-07-1113:001088.241090.301088.241089.26
2017-07-1112:301087.361089.011086.641088.24
2017-07-1112:00
2017-07-1111:301087.051087.051087.051087.05
2017-07-1111:001086.821088.191086.821087.52
2017-07-1110:301088.391088.641086.781086.89
2017-07-1110:001088.161089.841087.541088.29
2017-07-1109:301088.861090.821088.171088.17
2017-07-1109:001085.831089.421083.901089.08
2017-07-1015:001085.341085.341085.311085.31
2017-07-1014:301084.291086.131083.711085.58
2017-07-1014:001081.731084.501081.371084.23
2017-07-1013:301084.741084.741081.761081.88
2017-07-1013:001085.831086.011084.561084.80
2017-07-1012:301083.601087.341083.601085.87
2017-07-1012:00
2017-07-1011:301083.681083.791083.681083.79
2017-07-1011:001083.721084.121082.951083.74
2017-07-1010:301080.671084.611080.671083.56
2017-07-1010:001080.431082.371080.271080.77
2017-07-1009:301082.771084.221079.391080.44
2017-07-1009:001085.401088.101082.061082.80
2017-07-0715:001075.751075.911075.751075.91
2017-07-0714:301075.951076.521074.941076.51
2017-07-0714:001075.891076.581075.391075.88
2017-07-0713:301074.471076.671074.221075.89
2017-07-0713:001077.231077.231074.021074.59
2017-07-0712:301075.901077.601075.021077.22
2017-07-0712:00
2017-07-0711:301078.871078.991078.871078.99
2017-07-0711:001078.851079.551078.301079.01
2017-07-0710:301077.441080.061076.561078.83
2017-07-0710:001072.931078.531072.931077.30
2017-07-0709:301072.231073.181071.281072.84
2017-07-0709:001062.361072.291060.521071.96
2017-07-0615:001076.761076.761076.561076.56
2017-07-0614:301076.411077.101074.811077.02
2017-07-0614:001076.521076.871074.721076.47
2017-07-0613:301076.731076.961076.111076.57
2017-07-0613:001074.911077.061074.881076.71
2017-07-0612:301075.621076.291074.031074.85
2017-07-0612:00
2017-07-0611:301076.461076.461076.261076.26
2017-07-0611:001074.751076.991074.371076.57
2017-07-0610:301073.311076.791072.841075.02
2017-07-0610:001071.971073.581070.311073.36
2017-07-0609:301076.141076.981070.611071.94
2017-07-0609:001074.721079.881073.801076.26
2017-07-0515:001079.151079.311079.151079.31
2017-07-0514:301075.931079.471075.581079.14
2017-07-0514:001075.491076.091074.421075.97
2017-07-0513:301075.831076.061074.771075.42
2017-07-0513:001072.511076.031072.511075.78
2017-07-0512:301067.111073.191067.111072.58
2017-07-0512:00
2017-07-0511:301066.391066.391066.071066.07
2017-07-0511:001063.371066.701062.921066.23
2017-07-0510:301066.581066.831061.191063.62
2017-07-0510:001068.351068.611065.771066.66
2017-07-0509:301065.491070.171065.491068.69
2017-07-0509:001060.851067.521060.851065.49
2017-07-0415:001062.631062.631062.481062.48
2017-07-0414:301060.911063.761058.841062.75
2017-07-0414:001063.471063.471058.141060.72
2017-07-0413:301065.271065.721061.351063.45
2017-07-0413:001065.361066.071064.821065.26
2017-07-0412:301068.851069.151064.401065.33
2017-07-0412:00
2017-07-0411:301068.941068.941068.601068.60
2017-07-0411:001069.221071.021068.841069.12
2017-07-0410:301071.871071.871069.341069.38
2017-07-0410:001069.151072.181069.151071.92
2017-07-0409:301071.971073.821067.851068.62
2017-07-0409:001075.831077.901071.581071.97
2017-07-0315:001067.601067.761067.601067.76
2017-07-0314:301068.131068.311066.601067.80
2017-07-0314:001066.701068.511066.201068.27
2017-07-0313:301065.291066.941064.901066.60
2017-07-0313:001068.001068.001065.461065.46
2017-07-0312:301064.571068.401064.571068.02
2017-07-0312:00
2017-07-0311:301063.301063.301062.951062.95
2017-07-0311:001062.971064.621062.391063.25
2017-07-0310:301059.101063.201058.411063.20
2017-07-0310:001061.431062.211058.491058.92
2017-07-0309:301060.311062.201058.681061.51
2017-07-0309:001059.261065.341058.421060.44
2017-06-3015:001057.841058.111057.841058.11
2017-06-3014:301055.501057.411055.031057.41
2017-06-3014:001056.941057.111054.871055.51
2017-06-3013:301056.171057.071055.851056.80
2017-06-3013:001053.721055.981053.581055.94
2017-06-3012:301052.721055.111052.451053.67
2017-06-3012:00
2017-06-3011:301054.361054.361054.001054.00
2017-06-3011:001054.541054.701052.571054.46
2017-06-3010:301050.141054.561050.141054.56
2017-06-3010:001052.211052.851049.811050.42
2017-06-3009:301053.081053.911051.191051.51
2017-06-3009:001050.551056.611050.081053.48
2017-06-2915:001060.111060.401060.111060.40
2017-06-2914:301059.461060.471059.081059.39
2017-06-2914:001058.351059.751057.671059.47
2017-06-2913:301059.491059.601058.211058.29
2017-06-2913:001058.511059.851057.971059.71
2017-06-2912:301059.121059.671058.081058.88
2017-06-2912:00
2017-06-2911:301058.851059.251058.851059.25
2017-06-2911:001056.371059.111056.141058.84
2017-06-2910:301054.071056.411053.701056.06
2017-06-2910:001053.581054.471053.001054.21
2017-06-2909:301055.581055.831052.951053.94
2017-06-2909:001059.931060.051055.301055.82
2017-06-2815:001046.581046.581046.261046.26
2017-06-2814:301047.901048.561045.861045.87
2017-06-2814:001047.101048.461046.481047.84
2017-06-2813:301046.461047.121045.811047.05
2017-06-2813:001046.641046.971045.441046.46
2017-06-2812:301048.061048.301046.531046.61
2017-06-2812:00
2017-06-2811:301048.551048.551048.331048.33
2017-06-2811:001050.801050.961047.371048.59
2017-06-2810:301052.561052.581050.601050.81
2017-06-2810:001049.551053.561049.421052.56
2017-06-2809:301047.841050.171047.771049.75
2017-06-2809:001046.151049.981045.151047.86
2017-06-2715:001044.021044.021043.451043.45
2017-06-2714:301043.221043.971042.951043.72
2017-06-2714:001042.871043.621042.091043.23
2017-06-2713:301043.391043.561041.881042.88
2017-06-2713:001043.601043.911042.581043.38
2017-06-2712:301040.791043.971040.791043.40
2017-06-2712:00
2017-06-2711:301041.301041.301040.521040.52
2017-06-2711:001040.101041.821039.891041.25
2017-06-2710:301038.451040.461037.991040.06
2017-06-2710:001035.351038.471035.351038.47
2017-06-2709:301035.531036.361034.351035.49
2017-06-2709:001035.271036.931031.661035.51
2017-06-2615:001029.041029.041028.971028.97
2017-06-2614:301030.321030.321028.991029.25
2017-06-2614:001031.331031.691029.831030.32
2017-06-2613:301031.151031.921030.951031.50
2017-06-2613:001031.681031.681030.771031.22
2017-06-2612:301032.891032.891031.301031.66
2017-06-2612:00
2017-06-2611:301032.851032.931032.851032.93
2017-06-2611:001031.821033.051031.591032.76
2017-06-2610:301032.661033.241031.501031.96
2017-06-2610:001030.661033.581030.661032.51
2017-06-2609:301033.261034.011030.291030.60
2017-06-2609:001031.221034.441028.681033.31
2017-06-2315:001024.911024.911024.781024.78
2017-06-2314:301023.751025.161023.621024.92
2017-06-2314:001023.331024.211022.791023.74
2017-06-2313:301023.991024.581023.251023.28
2017-06-2313:001024.641024.801023.631023.87
2017-06-2312:301024.581024.751023.411024.40
2017-06-2312:00
2017-06-2311:301023.231023.511023.231023.51
2017-06-2311:001023.321023.441022.681023.21
2017-06-2310:301023.691023.961022.701023.31
2017-06-2310:001025.581025.941023.581023.69
2017-06-2309:301023.871026.481023.871025.44
2017-06-2309:001027.911027.921022.231023.85
2017-06-2215:001019.601019.601018.931018.93
2017-06-2214:301019.931020.381018.911019.26
2017-06-2214:001019.411020.291019.061020.06
2017-06-2213:301020.001020.401019.001019.23
2017-06-2213:001021.371021.831019.691020.01
2017-06-2212:301021.151021.901019.921021.37
2017-06-2212:00
2017-06-2211:301020.391020.391020.381020.38
2017-06-2211:001022.371023.091020.401020.58
2017-06-2210:301022.141023.191021.621022.17
2017-06-2210:001021.561022.301021.361021.84
2017-06-2209:301021.311022.671020.961021.56
2017-06-2209:001019.871022.061018.611021.58
2017-06-2115:001020.581020.651020.581020.65
2017-06-2114:301022.351022.441020.181020.39
2017-06-2114:001023.191023.541021.951022.34
2017-06-2113:301021.911023.091021.691023.09
2017-06-2113:001021.881022.271021.251021.84
2017-06-2112:301021.611022.301020.561021.87
2017-06-2112:00
2017-06-2111:301021.401021.401021.361021.36
2017-06-2111:001022.551023.451021.021021.80
2017-06-2110:301021.561023.221020.871022.55
2017-06-2110:001023.271024.131021.231021.63
2017-06-2109:301023.401024.351021.091023.49
2017-06-2109:001026.561026.711022.111024.23
2017-06-2015:001032.871032.871032.761032.76
2017-06-2014:301036.011036.221033.381033.38
2017-06-2014:001036.361036.781035.701036.09
2017-06-2013:301036.951037.141035.931036.33
2017-06-2013:001036.551037.641036.251036.84
2017-06-2012:301034.851038.061034.711036.56
2017-06-2012:00
2017-06-2011:301033.921034.221033.921034.22
2017-06-2011:001032.081034.081031.881034.02
2017-06-2010:301033.741035.141032.121032.21
2017-06-2010:001031.991033.471031.461033.47
2017-06-2009:301034.951035.961031.681032.00
2017-06-2009:001032.921036.061031.041035.02
2017-06-1915:001019.031019.081019.031019.08
2017-06-1914:301018.371019.111017.831019.08
2017-06-1914:001018.611018.611017.511018.22
2017-06-1913:301018.171019.071018.081018.54
2017-06-1913:001020.241020.591018.131018.17
2017-06-1912:301019.581021.901019.411020.53
2017-06-1912:00
2017-06-1911:301019.001019.231019.001019.23
2017-06-1911:001017.621019.521017.041019.22
2017-06-1910:301018.691019.271017.361017.43
2017-06-1910:001018.851019.021016.721018.54
2017-06-1909:301016.581019.961016.251018.84
2017-06-1909:001014.411017.391008.731016.28
2017-06-1615:001011.911012.351011.911012.35
2017-06-1614:301013.101013.701008.701011.67
2017-06-1614:001015.901016.311012.411012.90
2017-06-1613:301016.741017.091015.671015.89
2017-06-1613:001016.151017.601016.011016.74
2017-06-1612:301017.611018.801016.091016.12
2017-06-1612:00
2017-06-1611:301015.501015.501015.021015.02
2017-06-1611:001015.481015.481014.371015.34
2017-06-1610:301014.401016.421012.831015.48
2017-06-1610:001015.691015.691014.441014.74
2017-06-1609:301017.671017.801013.461015.88
2017-06-1609:001015.631020.711014.861017.89

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