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 
2017-03-2815:001048.281048.851048.281048.85
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
2017-03-2215:001051.041051.041050.561050.56
2017-03-2214:301052.151052.471049.571051.62
2017-03-2214:001052.131052.751050.741052.19
2017-03-2213:301051.771052.871051.391051.88
2017-03-2213:001051.311051.771050.561051.77
2017-03-2212:301051.341051.561049.571051.30
2017-03-2212:00
2017-03-2211:301049.911050.011049.911050.01
2017-03-2211:001052.061052.061048.591049.73
2017-03-2210:301052.131053.391051.181051.54
2017-03-2210:001054.431054.601051.941052.00
2017-03-2209:301056.271056.331053.771054.52
2017-03-2209:001057.941058.441054.201056.02
2017-03-2115:001078.881078.881078.691078.69
2017-03-2114:301080.011081.491078.961079.49
2017-03-2114:001078.561080.321078.281079.76
2017-03-2113:301079.941080.021078.141078.53
2017-03-2113:001081.401081.511079.921080.00
2017-03-2112:301082.511082.571080.871081.66
2017-03-2112:00
2017-03-2111:301082.311082.621082.311082.62
2017-03-2111:001083.221083.741081.481082.44
2017-03-2110:301080.591084.161080.361083.22
2017-03-2110:001080.461081.211079.791080.35
2017-03-2109:301080.151081.881078.641080.55
2017-03-2109:001078.771080.361076.101079.96
2017-03-1715:001084.331084.331084.011084.01
2017-03-1714:301086.451086.451083.811085.23
2017-03-1714:001087.201087.361085.061086.42
2017-03-1713:301088.131089.611087.151087.25
2017-03-1713:001088.241088.971087.841088.02
2017-03-1712:301087.651088.831087.521088.24
2017-03-1712:00
2017-03-1711:301087.871088.071087.871088.07
2017-03-1711:001087.981088.311086.501087.82
2017-03-1710:301088.871089.021087.041087.98
2017-03-1710:001088.091090.601087.511089.37
2017-03-1709:301086.361088.091085.861088.09
2017-03-1709:001085.841088.731084.751086.96
2017-03-1615:001092.191092.421092.191092.42
2017-03-1614:301089.511092.471089.281092.47
2017-03-1614:001090.311090.671088.901089.65
2017-03-1613:301088.141090.241087.911090.24
2017-03-1613:001089.521089.721087.821088.14
2017-03-1612:301087.591089.771087.131089.60
2017-03-1612:00
2017-03-1611:301087.861088.061087.861088.06
2017-03-1611:001088.451088.901086.431088.03
2017-03-1610:301087.991089.221087.631088.32
2017-03-1610:001086.521089.681085.791087.98
2017-03-1609:301090.231090.281085.741086.44
2017-03-1609:001087.091092.871084.361089.85
2017-03-1515:001080.491080.521080.491080.52
2017-03-1514:301079.771080.971079.771080.73
2017-03-1514:001079.091079.731078.711079.71
2017-03-1513:301079.731079.871078.961079.17
2017-03-1513:001081.131081.421079.371079.73
2017-03-1512:301081.401081.991079.761080.81
2017-03-1512:00
2017-03-1511:301080.151080.421080.151080.42
2017-03-1511:001080.991081.281079.771080.23
2017-03-1510:301080.701081.741080.391080.99
2017-03-1510:001080.931081.581080.241080.70
2017-03-1509:301080.621082.951080.471080.77
2017-03-1509:001083.401084.141079.811080.47
2017-03-1415:001087.931087.931087.531087.53
2017-03-1414:301087.241088.451086.831087.81
2017-03-1414:001087.641088.161086.481087.32
2017-03-1413:301086.851088.331086.741087.67
2017-03-1413:001086.961087.681086.481086.75
2017-03-1412:301087.851088.181086.351086.79
2017-03-1412:00
2017-03-1411:301088.421088.511088.421088.51
2017-03-1411:001086.521088.431086.231088.40
2017-03-1410:301088.061088.231086.341086.52
2017-03-1410:001090.541090.951088.071088.13
2017-03-1409:301089.451091.111089.451090.54
2017-03-1409:001090.871092.451088.441089.55
2017-03-1315:001086.111086.361086.111086.36
2017-03-1314:301084.731086.961084.591085.96
2017-03-1314:001084.241085.211084.051084.76
2017-03-1313:301084.381085.371083.911084.25
2017-03-1313:001085.571086.081084.561084.61
2017-03-1312:301086.761086.981083.971085.47
2017-03-1312:00
2017-03-1311:301086.771086.951086.771086.95
2017-03-1311:001085.881087.231085.621086.80
2017-03-1310:301087.741087.911085.541085.88
2017-03-1310:001084.841088.221084.661087.53
2017-03-1309:301085.561086.711084.081084.56
2017-03-1309:001085.341086.591082.201085.47
2017-03-1015:001090.011090.011089.611089.61
2017-03-1014:301089.091090.301088.381090.30
2017-03-1014:001089.361090.321087.961088.93
2017-03-1013:301088.391090.331088.271089.20
2017-03-1013:001088.781088.781087.471088.39
2017-03-1012:301090.221090.221087.141088.76
2017-03-1012:00
2017-03-1011:301088.971088.971088.841088.84
2017-03-1011:001090.501090.841088.531088.81
2017-03-1010:301091.041091.631090.231090.34
2017-03-1010:001090.601092.041090.591091.14
2017-03-1009:301092.091092.741089.051090.74
2017-03-1009:001097.881097.881090.151092.31
2017-03-0915:001088.421088.421088.051088.05
2017-03-0914:301087.591088.741086.491088.34
2017-03-0914:001087.051088.861087.001087.65
2017-03-0913:301087.891088.321086.771086.99
2017-03-0913:001084.821088.441084.661087.73
2017-03-0912:301086.831087.681084.821084.98
2017-03-0912:00
2017-03-0911:301086.831086.831086.581086.58
2017-03-0911:001086.461087.101084.971086.95
2017-03-0910:301086.981087.861085.881086.48
2017-03-0910:001086.641087.051085.451087.02
2017-03-0909:301087.311087.851085.561087.25
2017-03-0909:001088.541088.541083.371087.30
2017-03-0815:001075.271075.551075.271075.55
2017-03-0814:301073.451074.781072.701074.78
2017-03-0814:001073.521074.221072.761073.36
2017-03-0813:301074.561075.181072.971073.57
2017-03-0813:001075.781076.401074.711075.05
2017-03-0812:301075.791076.121074.471075.67
2017-03-0812:00
2017-03-0811:301076.461076.461076.301076.30
2017-03-0811:001077.341077.571074.781076.45
2017-03-0810:301073.891077.441073.601077.40
2017-03-0810:001075.941076.251073.251073.88
2017-03-0809:301079.311079.461075.191075.95
2017-03-0809:001078.921081.891077.641079.53
2017-03-0715:001085.761085.761085.611085.61
2017-03-0714:301085.041085.881084.681085.34
2017-03-0714:001086.101086.391085.061085.06
2017-03-0713:301084.951086.731084.951086.41
2017-03-0713:001087.491087.771084.781084.95
2017-03-0712:301086.181087.411085.921087.41
2017-03-0712:00
2017-03-0711:301085.681085.681085.251085.25
2017-03-0711:001087.991088.311085.081085.68
2017-03-0710:301088.251088.261087.171087.90
2017-03-0710:001087.061089.541087.061088.25
2017-03-0709:301086.351089.781086.351086.99
2017-03-0709:001090.131091.841086.551086.96
2017-03-0615:001097.341097.431097.341097.43
2017-03-0614:301097.011099.111096.151096.70
2017-03-0614:001095.861097.161095.351097.07
2017-03-0613:301097.051097.181094.291095.63
2017-03-0613:001095.951097.391095.781097.18
2017-03-0612:301096.521097.161095.701096.16
2017-03-0612:00
2017-03-0611:301097.911097.911097.651097.65
2017-03-0611:001098.651098.871097.081097.98
2017-03-0610:301098.011099.491097.871098.75
2017-03-0610:001095.261099.161095.261097.83
2017-03-0609:301094.351096.161094.351095.23
2017-03-0609:001097.941098.791091.601094.17
2017-03-0315:001099.161099.161098.581098.58
2017-03-0314:301095.351099.111094.581099.11
2017-03-0314:001097.501098.961094.901094.90
2017-03-0313:301098.171098.251096.871097.47
2017-03-0313:001098.151099.871096.891098.11
2017-03-0312:301101.851102.101097.171098.24
2017-03-0312:00
2017-03-0311:301103.671103.671103.531103.53
2017-03-0311:001100.971103.831100.791103.54
2017-03-0310:301100.211102.361099.981100.97
2017-03-0310:001097.361100.931096.581100.18
2017-03-0309:301098.411100.781097.631097.63
2017-03-0309:001096.421101.401095.701098.34
2017-03-0215:001101.011101.011100.831100.83
2017-03-0214:301101.361102.021100.331100.35
2017-03-0214:001102.391103.221100.291100.60
2017-03-0213:301101.831104.251101.831102.39
2017-03-0213:001102.991103.511101.371102.08
2017-03-0212:301107.451107.451103.031103.21
2017-03-0212:00
2017-03-0211:301108.921109.571108.921109.57
2017-03-0211:001105.371108.711105.241108.71
2017-03-0210:301106.111107.361105.181105.47
2017-03-0210:001104.341106.851102.811106.29
2017-03-0209:301101.671106.451101.671104.20
2017-03-0209:001099.231103.711097.211101.31
2017-03-0115:001079.531079.671079.531079.67
2017-03-0114:301081.521081.821079.081079.60
2017-03-0114:001080.521081.401079.721081.40
2017-03-0113:301076.851081.281076.851080.51
2017-03-0113:001075.061078.201074.901076.79
2017-03-0112:301072.741076.161070.941075.25
2017-03-0112:00
2017-03-0111:301067.451067.451067.391067.39
2017-03-0111:001066.781071.261064.401067.82
2017-03-0110:301075.931075.931066.781066.78
2017-03-0110:001072.631076.871072.411075.94
2017-03-0109:301075.091076.651072.621072.63
2017-03-0109:001073.841077.671069.731075.54
2017-02-2815:001070.261070.631070.261070.63
2017-02-2814:301076.541076.561071.071071.19
2017-02-2814:001077.741078.661075.771076.47
2017-02-2813:301079.321079.751077.651077.72
2017-02-2813:001079.231081.021078.851079.23
2017-02-2812:301081.061081.711078.741079.45
2017-02-2812:00
2017-02-2811:301081.401081.401081.141081.14
2017-02-2811:001081.931082.471080.921081.37
2017-02-2810:301083.341084.851081.631081.94
2017-02-2810:001081.771083.901081.771083.01
2017-02-2809:301082.861084.751080.851081.76
2017-02-2809:001079.721084.771079.721082.28
2017-02-2715:001071.711071.781071.711071.78
2017-02-2714:301068.021071.251066.911071.17
2017-02-2714:001067.981070.001067.881068.03
2017-02-2713:301069.241069.771067.471067.66
2017-02-2713:001069.591071.371068.941069.03
2017-02-2712:301068.741070.671068.021069.60
2017-02-2712:00
2017-02-2711:301066.441066.441066.121066.12
2017-02-2711:001063.601066.851062.861066.22
2017-02-2710:301062.421064.881059.331063.50
2017-02-2710:001065.841066.671059.831061.99
2017-02-2709:301068.911069.521063.811065.93
2017-02-2709:001070.681074.521067.681068.97
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

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