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 
2017-01-1815:00988.39988.39988.06988.06
2017-01-1814:30988.41989.22987.48988.52
2017-01-1814:00981.91988.74981.82988.57
2017-01-1813:30981.58983.01981.21981.91
2017-01-1813:00979.40981.68978.90981.68
2017-01-1812:30977.01981.41977.01979.53
2017-01-1812:00
2017-01-1811:30977.92977.96977.92977.96
2017-01-1811:00973.67978.19973.52977.88
2017-01-1810:30972.08974.34971.34973.67
2017-01-1810:00968.72972.19968.34972.08
2017-01-1809:30969.52971.78967.99968.44
2017-01-1809:00971.10977.47968.45969.57
2017-01-1715:00978.85978.85978.54978.54
2017-01-1714:30978.98980.04977.46978.99
2017-01-1714:00982.54982.54978.75978.98
2017-01-1713:30984.28985.79981.30982.46
2017-01-1713:00986.22986.48983.41984.39
2017-01-1712:30986.93987.11984.04986.37
2017-01-1712:00
2017-01-1711:30987.92987.92987.45987.45
2017-01-1711:00990.17990.35986.83987.71
2017-01-1710:30987.76990.40985.98990.40
2017-01-1710:00978.99987.91978.56987.89
2017-01-1709:30980.46980.77976.30979.17
2017-01-1709:00981.78982.25978.14980.66
2017-01-1615:00981.70981.70981.66981.66
2017-01-1614:30982.04982.71980.95981.93
2017-01-1614:00982.47982.74981.41981.81
2017-01-1613:30982.18983.34981.53982.49
2017-01-1613:00979.62982.96979.47982.34
2017-01-1612:30981.50981.85979.08979.79
2017-01-1612:00
2017-01-1611:30982.62983.15982.62983.15
2017-01-1611:00983.92984.72982.37982.81
2017-01-1610:30982.41984.57982.24983.93
2017-01-1610:00988.43988.60981.06982.48
2017-01-1609:30988.59988.90986.25988.41
2017-01-1609:00990.75992.75987.96988.52
2017-01-1315:00994.05994.73994.05994.73
2017-01-1314:30991.08994.33991.08993.84
2017-01-1314:00988.55992.58988.55991.44
2017-01-1313:30988.72989.67988.36988.55
2017-01-1313:00988.67989.61988.48988.76
2017-01-1312:30989.38990.57988.02988.74
2017-01-1312:00
2017-01-1311:30987.11987.18987.11987.18
2017-01-1311:00988.39988.50985.77987.21
2017-01-1310:30988.86988.87987.16988.39
2017-01-1310:00989.26990.93988.33988.80
2017-01-1309:30989.02990.17987.36989.21
2017-01-1309:00994.56994.67982.71989.03
2017-01-1215:001000.341000.411000.341000.41
2017-01-1214:301003.831003.831000.261001.02
2017-01-1214:00999.711004.71999.601003.83
2017-01-1213:30996.45999.88996.45999.71
2017-01-1213:00995.08996.65994.17996.48
2017-01-1212:301000.341000.54994.97995.23
2017-01-1212:00
2017-01-1211:301001.601001.601001.491001.49
2017-01-1211:001004.351004.891000.281001.37
2017-01-1210:301006.211006.391003.171004.35
2017-01-1210:001001.991006.401000.901006.21
2017-01-1209:301000.311002.05998.251001.99
2017-01-1209:001005.911009.66998.681000.04
2017-01-1115:001006.871007.381006.871007.38
2017-01-1114:301006.561008.721006.531007.05
2017-01-1114:001006.631007.411006.501006.50
2017-01-1113:301006.801007.231006.261006.73
2017-01-1113:001006.751007.321005.961006.71
2017-01-1112:301007.951008.691006.351006.75
2017-01-1112:00
2017-01-1111:301009.011009.011008.841008.84
2017-01-1111:001006.431010.051005.961009.00
2017-01-1110:301006.881007.711005.981006.62
2017-01-1110:001003.501007.551003.461006.86
2017-01-1109:301007.511007.511002.931003.63
2017-01-1109:001001.201009.281000.921007.21
2017-01-1015:00988.83988.83988.54988.54
2017-01-1014:30987.66990.74987.66989.65
2017-01-1014:00989.08989.63987.09987.60
2017-01-1013:30986.17989.17985.82989.15
2017-01-1013:00985.14986.38984.90985.80
2017-01-1012:30991.91991.91985.12985.12
2017-01-1012:00
2017-01-1011:30997.78998.24997.78998.24
2017-01-1011:00996.191000.50996.07997.48
2017-01-1010:30990.73996.87990.73996.09
2017-01-1010:00986.08990.98985.05990.87
2017-01-1009:30987.71988.06984.80986.05
2017-01-1009:00988.89989.75984.67987.70
2017-01-0615:00994.50994.98994.50994.98
2017-01-0614:30993.94995.86993.94995.02
2017-01-0614:00993.01993.93992.18993.93
2017-01-0613:30990.07993.34988.29992.88
2017-01-0613:00992.52992.80990.02990.19
2017-01-0612:30995.50995.63992.26992.61
2017-01-0612:00
2017-01-0611:30996.74996.74996.51996.51
2017-01-0611:00996.61997.16995.84996.66
2017-01-0610:30998.15999.04996.02996.61
2017-01-0610:00999.591000.22997.75998.16
2017-01-0609:30999.811000.40997.54999.72
2017-01-0609:00999.191002.46999.00999.64
2017-01-0515:001012.351012.351011.681011.68
2017-01-0514:301008.931012.841008.931012.15
2017-01-0514:001009.031010.181007.881009.00
2017-01-0513:301009.771010.341008.261009.03
2017-01-0513:001008.661010.551007.581009.77
2017-01-0512:301010.761011.061008.041008.60
2017-01-0512:00
2017-01-0511:301012.181012.181011.551011.55
2017-01-0511:001012.931012.931010.501012.16
2017-01-0510:301016.961017.061012.961013.11
2017-01-0510:001015.491017.791015.261016.97
2017-01-0509:301017.061019.231015.091015.09
2017-01-0509:001028.181028.531016.181016.84
2017-01-0415:001019.921020.031019.921020.03
2017-01-0414:301019.641020.211018.771019.64
2017-01-0414:001018.141020.141018.111019.34
2017-01-0413:301017.261018.151016.511018.15
2017-01-0413:001016.771018.841016.701017.32
2017-01-0412:301014.351018.431013.901016.86
2017-01-0412:00
2017-01-0411:301015.841015.851015.841015.85
2017-01-0411:001013.911016.691013.481015.50
2017-01-0410:301010.501014.351009.481013.87
2017-01-0410:001008.261010.681007.871010.43
2017-01-0409:301002.821008.531002.821008.24
2017-01-0409:00994.541003.33992.691002.65
2016-12-3015:00984.48985.06984.48985.06
2016-12-3014:30986.25987.18983.46983.55
2016-12-3014:00983.81986.30983.81986.30
2016-12-3013:30986.09986.13983.82983.82
2016-12-3013:00984.96987.21983.98986.23
2016-12-3012:30983.44985.16982.13984.76
2016-12-3012:00
2016-12-3011:30980.64981.05980.64981.05
2016-12-3011:00979.42980.92978.33980.64
2016-12-3010:30977.62979.79976.43979.43
2016-12-3010:00977.53978.85976.88977.54
2016-12-3009:30975.41978.24973.78978.24
2016-12-3009:00979.85979.86974.52975.26
2016-12-2915:00990.38990.56990.38990.56
2016-12-2914:30989.34991.51989.28990.90
2016-12-2914:00991.02991.64988.76989.46
2016-12-2913:30989.32991.27988.61991.11
2016-12-2913:00990.79990.90986.89989.32
2016-12-2912:30991.28991.66989.89990.55
2016-12-2912:00
2016-12-2911:30991.22991.52991.22991.52
2016-12-2911:00990.37991.94990.08991.31
2016-12-2910:30988.94991.43988.50990.60
2016-12-2910:00991.34992.33988.97989.21
2016-12-2909:30994.36996.62991.34991.34
2016-12-2909:00995.49999.04991.04994.12
2016-12-2815:001007.071007.071006.891006.89
2016-12-2814:301008.341008.351006.201006.72
2016-12-2814:001009.411009.511006.671008.34
2016-12-2813:301008.701009.661008.341009.48
2016-12-2813:001007.051009.581006.771008.71
2016-12-2812:301007.051008.041004.781006.90
2016-12-2812:00
2016-12-2811:301007.741007.961007.741007.96
2016-12-2811:001006.091008.191005.891007.51
2016-12-2810:301004.991006.101004.531006.10
2016-12-2810:001002.901005.611002.901005.05
2016-12-2809:301000.821004.691000.821002.91
2016-12-2809:00998.541003.03998.181000.84
2016-12-2715:00989.37989.37989.13989.13
2016-12-2714:30987.99990.80987.50990.23
2016-12-2714:00989.56990.54987.47987.90
2016-12-2713:30990.06990.11988.54989.56
2016-12-2713:00991.97992.36990.00990.00
2016-12-2712:30994.38994.84991.30991.97
2016-12-2712:00
2016-12-2711:30994.56994.56994.15994.15
2016-12-2711:00993.34994.79992.96994.46
2016-12-2710:30992.70996.26992.56993.28
2016-12-2710:00992.04993.97991.90992.70
2016-12-2709:30987.18991.93986.04991.84
2016-12-2709:00985.84988.31982.70987.15
2016-12-2615:00988.09988.09988.08988.08
2016-12-2614:30989.52989.54987.36988.14
2016-12-2614:00987.60989.36987.60989.36
2016-12-2613:30987.60988.09986.86987.56
2016-12-2613:00988.79989.20987.11987.70
2016-12-2612:30991.67991.67988.06988.49
2016-12-2612:00
2016-12-2611:30991.90991.90991.78991.78
2016-12-2611:00991.28992.27991.18991.82
2016-12-2610:30992.22992.62990.95991.41
2016-12-2610:00994.10994.58992.21992.23
2016-12-2609:30994.58995.44993.77994.10
2016-12-2609:00993.03996.65993.00994.58
2016-12-2215:00998.83998.92998.83998.92
2016-12-2214:30997.14998.94996.45998.78
2016-12-2214:00996.22997.49995.90997.16
2016-12-2213:30997.52997.60995.51996.15
2016-12-2213:00995.82997.31995.59997.31
2016-12-2212:30997.19997.41994.48995.61
2016-12-2212:00
2016-12-2211:30998.30998.33998.30998.33
2016-12-2211:00996.52998.61995.38998.24
2016-12-2210:30994.40997.15994.40996.63
2016-12-2210:00994.06995.78993.81994.33
2016-12-2209:30991.00995.21990.91994.26
2016-12-2209:00993.70996.28990.37991.09
2016-12-2115:00994.26994.53994.26994.53
2016-12-2114:30992.62994.80991.80994.80
2016-12-2114:00990.37993.26990.20992.62
2016-12-2113:30995.10995.18988.20990.06
2016-12-2113:00998.61998.95995.07995.07
2016-12-2112:30997.63998.85996.80998.61
2016-12-2112:00
2016-12-2111:30997.61997.99997.61997.99
2016-12-2111:00999.291000.13997.12997.82
2016-12-2110:301001.931002.07999.06999.20
2016-12-2110:001003.291003.291001.161001.93
2016-12-2109:301005.481006.411003.011003.18
2016-12-2109:001005.361006.451001.571005.57
2016-12-2015:00997.24997.46997.24997.46
2016-12-2014:30997.11998.06996.42997.20
2016-12-2014:00996.65998.17995.92997.22
2016-12-2013:30996.05997.88995.70996.40
2016-12-2013:00993.23996.41992.96996.25
2016-12-2012:30993.76994.23991.25993.14
2016-12-2012:00
2016-12-2011:30991.64991.94991.64991.94
2016-12-2011:00991.47992.58991.33991.68
2016-12-2010:30992.40993.75991.19991.30
2016-12-2010:00994.03994.11992.16992.44
2016-12-2009:30991.81994.98990.43994.04
2016-12-2009:00991.28991.80988.28991.61
2016-12-1915:00999.68999.68999.34999.34
2016-12-1914:30998.74999.94998.28999.58
2016-12-1914:00997.73998.84996.87998.75
2016-12-1913:30997.28998.53997.22997.73
2016-12-1913:00999.01999.09995.52997.28
2016-12-1912:30997.47999.63997.47999.01
2016-12-1912:00
2016-12-1911:30996.86997.11996.86997.11
2016-12-1911:00996.30998.18995.70996.85
2016-12-1910:30995.61997.18993.84996.55
2016-12-1910:001000.141001.15995.02995.55
2016-12-1909:30997.351002.41997.041000.14
2016-12-1909:001003.831005.41995.44997.34
2016-12-1615:001013.511013.511013.131013.13
2016-12-1614:301014.581014.651013.021013.89
2016-12-1614:001014.041015.091013.711014.34
2016-12-1613:301012.401014.141011.741014.04
2016-12-1613:001014.351014.461012.001012.54
2016-12-1612:301015.881015.881013.751014.15
2016-12-1612:00
2016-12-1611:301016.551016.551016.541016.54
2016-12-1611:001015.011017.031014.971016.58
2016-12-1610:301012.041015.411011.561015.33
2016-12-1610:001013.711013.711010.381011.85
2016-12-1609:301014.261016.471012.121013.61
2016-12-1609:001018.971019.171013.171014.46
2016-12-1515:001008.691009.241008.691009.24
2016-12-1514:301011.271011.281007.501008.48
2016-12-1514:001012.821014.521011.181011.28
2016-12-1513:301011.481013.601011.201012.82
2016-12-1513:001006.311011.501005.521011.48
2016-12-1512:301007.591010.411005.971006.23
2016-12-1512:00
2016-12-1511:301007.131007.691007.131007.69
2016-12-1511:001009.081010.161006.081006.90
2016-12-1510:301010.121011.971009.441009.44
2016-12-1510:001011.631012.511009.271009.97
2016-12-1509:301017.331018.951009.471011.14
2016-12-1509:001015.981021.341015.071017.50
2016-12-1415:001012.431012.431012.081012.08
2016-12-1414:301012.041013.171010.591012.28
2016-12-1414:001009.871012.001009.521011.96
2016-12-1413:301010.981011.191009.641009.87
2016-12-1413:001011.121011.571008.801010.81
2016-12-1412:301008.991012.281008.851011.05
2016-12-1412:00
2016-12-1411:301009.861009.861009.681009.68
2016-12-1411:001009.411010.041007.601009.65
2016-12-1410:301012.011012.261008.321009.39
2016-12-1410:001012.231012.771009.021012.07
2016-12-1409:301011.491015.081011.251012.35
2016-12-1409:001020.961021.171011.271011.35
2016-12-1315:001022.271022.581022.271022.58
2016-12-1314:301021.661022.591020.681021.77
2016-12-1314:001019.981021.591018.171021.02
2016-12-1313:301017.631020.581017.631020.07
2016-12-1313:001018.271019.651016.921017.60
2016-12-1312:301017.721019.611013.061018.28
2016-12-1312:00
2016-12-1311:301019.691019.711019.691019.71
2016-12-1311:001022.131022.721019.471019.68
2016-12-1310:301021.601024.681021.141022.13
2016-12-1310:001023.441023.441019.571021.55
2016-12-1309:301021.181024.681018.801023.26
2016-12-1309:001017.981025.151010.431021.17
2016-12-1215:001024.781025.121024.781025.12
2016-12-1214:301026.591026.731023.581024.82
2016-12-1214:001026.061026.801024.041026.54
2016-12-1213:301023.621026.071021.321026.07
2016-12-1213:001024.051025.031020.361023.92
2016-12-1212:301020.831024.091015.971023.49
2016-12-1212:00
2016-12-1211:301020.291020.291019.761019.76
2016-12-1211:001028.431028.791018.331020.46
2016-12-1210:301032.371033.361028.081028.28
2016-12-1210:001038.031038.581032.271032.35
2016-12-1209:301042.471043.331036.901038.28
2016-12-1209:001044.071044.071037.541042.57
2016-12-0915:001034.891034.891034.381034.38
2016-12-0914:301032.341035.611030.741034.76
2016-12-0914:001031.751032.771030.831032.44
2016-12-0913:301031.221032.271030.951031.75
2016-12-0913:001031.791032.421030.251031.20
2016-12-0912:301028.971032.101028.391032.10
2016-12-0912:00
2016-12-0911:301028.111028.111028.111028.11
2016-12-0911:001028.131028.781026.991028.28
2016-12-0910:301026.361030.521025.391028.21
2016-12-0910:001027.211027.781025.021026.26
2016-12-0909:301027.331029.781022.681027.11
2016-12-0909:001027.491031.561026.371027.28

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