業種別株価指数 非鉄金属 30分足 時系列データ (2017年09月)

業種別株価指数 非鉄金属
 
 
始値 
高値 
安値 
終値 
2017-09-2915:001187.861188.031187.861188.03
2017-09-2914:301187.631187.631186.431187.52
2017-09-2914:001187.391188.071186.761187.78
2017-09-2913:301190.081190.301187.281187.55
2017-09-2913:001188.151190.381188.151190.08
2017-09-2912:301189.081190.011187.861188.31
2017-09-2912:00
2017-09-2911:301188.681188.681188.601188.60
2017-09-2911:001189.381189.521187.691188.84
2017-09-2910:301188.991190.051188.871189.21
2017-09-2910:001188.731189.171187.491189.13
2017-09-2909:301189.341189.411187.631188.77
2017-09-2909:001189.501189.871186.241188.81
2017-09-2815:001182.331182.331181.631181.63
2017-09-2814:301178.641182.651178.181182.15
2017-09-2814:001177.641179.891175.621178.77
2017-09-2813:301177.001177.791176.431177.59
2017-09-2813:001177.401178.331176.521177.00
2017-09-2812:301174.791178.091172.851177.36
2017-09-2812:00
2017-09-2811:301174.271174.711174.271174.71
2017-09-2811:001177.211177.261173.831174.15
2017-09-2810:301177.721178.491175.731177.04
2017-09-2810:001179.451179.451177.411177.56
2017-09-2809:301180.521181.341178.051179.45
2017-09-2809:001179.141183.641177.631180.26
2017-09-2715:001171.831171.841171.831171.84
2017-09-2714:301171.811173.171171.011171.84
2017-09-2714:001173.881174.021171.671171.86
2017-09-2713:301171.851173.941171.851173.94
2017-09-2713:001173.361173.831171.481171.60
2017-09-2712:301177.601177.601173.361173.36
2017-09-2712:00
2017-09-2711:301178.771178.771178.771178.77
2017-09-2711:001175.731179.221175.641178.94
2017-09-2710:301175.581176.201172.611175.89
2017-09-2710:001173.251175.811172.631175.47
2017-09-2709:301175.601176.961172.641173.08
2017-09-2709:001173.821179.851171.351175.64
2017-09-2615:001183.051183.871183.051183.87
2017-09-2614:301183.471184.251182.671183.85
2017-09-2614:001184.121184.881182.451183.52
2017-09-2613:301185.511185.671184.021184.02
2017-09-2613:001185.551187.621185.231185.66
2017-09-2612:301187.351187.481184.811185.55
2017-09-2612:00
2017-09-2611:301186.551186.851186.551186.85
2017-09-2611:001182.421186.751181.891186.43
2017-09-2610:301181.821183.251181.201182.10
2017-09-2610:001179.171182.271178.751181.45
2017-09-2609:301181.321181.321177.281178.91
2017-09-2609:001182.331183.251178.861181.37
2017-09-2515:001185.641185.651185.641185.65
2017-09-2514:301185.781187.601185.201186.07
2017-09-2514:001186.721187.281185.581185.58
2017-09-2513:301185.771187.211185.771186.91
2017-09-2513:001187.531188.191185.341185.77
2017-09-2512:301186.101187.861185.041187.53
2017-09-2512:00
2017-09-2511:301187.791187.791187.431187.43
2017-09-2511:001186.051187.941185.871187.92
2017-09-2510:301186.851186.961184.721186.05
2017-09-2510:001186.881188.981186.661186.98
2017-09-2509:301183.871188.181183.871187.23
2017-09-2509:001184.631186.811183.271183.72
2017-09-2215:001180.061180.061179.471179.47
2017-09-2214:301178.751180.361178.641180.09
2017-09-2214:001177.521179.341177.071178.43
2017-09-2213:301175.441177.411174.741177.25
2017-09-2213:001175.351176.721174.441175.40
2017-09-2212:301175.821177.621174.151175.39
2017-09-2212:00
2017-09-2211:301175.681175.781175.681175.78
2017-09-2211:001174.021177.541173.091175.40
2017-09-2210:301172.161174.891171.701174.08
2017-09-2210:001171.191174.271169.791172.13
2017-09-2209:301178.011178.011169.811171.30
2017-09-2209:001187.031187.881177.361177.98
2017-09-2115:001190.911190.911190.701190.70
2017-09-2114:301190.801192.301189.971190.93
2017-09-2114:001192.691194.211190.381190.81
2017-09-2113:301194.021194.021191.211192.87
2017-09-2113:001194.261194.581192.461193.99
2017-09-2112:301196.961197.251193.171194.10
2017-09-2112:00
2017-09-2111:301198.161198.161198.121198.12
2017-09-2111:001195.001198.441194.501198.40
2017-09-2110:301194.741196.461194.741195.00
2017-09-2110:001194.141195.981193.491195.16
2017-09-2109:301197.891198.021193.401194.33
2017-09-2109:001207.471207.471197.621197.72
2017-09-2015:001201.881201.881201.231201.23
2017-09-2014:301200.001201.911199.571201.24
2017-09-2014:001199.591200.351199.501200.01
2017-09-2013:301199.101199.831198.331199.81
2017-09-2013:001201.781202.281198.321198.92
2017-09-2012:301206.251206.981201.241201.78
2017-09-2012:00
2017-09-2011:301203.991203.991203.411203.41
2017-09-2011:001204.371206.711203.871204.07
2017-09-2010:301202.601204.821202.571204.70
2017-09-2010:001200.751203.651200.461202.51
2017-09-2009:301203.061203.471200.521200.63
2017-09-2009:001203.481203.551200.551203.07
2017-09-1915:001204.751204.751204.641204.64
2017-09-1914:301204.601205.221203.931204.84
2017-09-1914:001202.161204.851201.051204.85
2017-09-1913:301199.201202.371198.851202.03
2017-09-1913:001198.531199.491198.491199.41
2017-09-1912:301198.361199.661198.151198.67
2017-09-1912:00
2017-09-1911:301197.551198.051197.551198.05
2017-09-1911:001198.891199.011197.331197.75
2017-09-1910:301194.111198.801194.111198.80
2017-09-1910:001192.621194.371191.391194.02
2017-09-1909:301188.181193.671187.631192.74
2017-09-1909:001186.551188.281183.411188.18
2017-09-1515:001175.291175.371175.291175.37
2017-09-1514:301176.401177.311175.151175.94
2017-09-1514:001176.531177.551175.471176.54
2017-09-1513:301176.731176.921175.391176.63
2017-09-1513:001175.271177.471174.711176.54
2017-09-1512:301173.251177.711173.251175.18
2017-09-1512:00
2017-09-1511:301173.511173.771173.511173.77
2017-09-1511:001172.741174.151172.651173.57
2017-09-1510:301173.941174.701172.571172.74
2017-09-1510:001174.591176.511173.871173.95
2017-09-1509:301172.371174.981172.371174.54
2017-09-1509:001169.591175.101169.261172.60
2017-09-1415:001170.421170.421169.701169.70
2017-09-1414:301169.161170.481168.101170.48
2017-09-1414:001169.001169.261168.191169.26
2017-09-1413:301166.251169.911165.931169.39
2017-09-1413:001169.841170.391165.491166.27
2017-09-1412:301170.851171.211166.781169.65
2017-09-1412:00
2017-09-1411:301172.521172.521172.401172.40
2017-09-1411:001178.731178.731170.741172.19
2017-09-1410:301178.611180.121177.841178.56
2017-09-1410:001179.161181.281178.381178.67
2017-09-1409:301176.791179.401175.261179.23
2017-09-1409:001173.861181.471173.181177.04
2017-09-1315:001178.801178.901178.801178.90
2017-09-1314:301179.231180.081178.191179.40
2017-09-1314:001179.941180.201178.841179.56
2017-09-1313:301178.841180.371178.011180.07
2017-09-1313:001179.571180.561178.291178.77
2017-09-1312:301182.111182.111179.651179.90
2017-09-1312:00
2017-09-1311:301181.431181.441181.431181.44
2017-09-1311:001181.691182.711180.651181.65
2017-09-1310:301184.971185.311182.021182.02
2017-09-1310:001185.501185.941183.911184.97
2017-09-1309:301182.751185.511182.151185.51
2017-09-1309:001182.441182.941179.091182.73
2017-09-1215:001169.971169.991169.971169.99
2017-09-1214:301169.231170.461168.791169.60
2017-09-1214:001167.761170.041167.501169.28
2017-09-1213:301171.791172.571168.081168.08
2017-09-1213:001168.531171.971168.531171.97
2017-09-1212:301168.401169.281167.471168.18
2017-09-1212:00
2017-09-1211:301167.531167.711167.531167.71
2017-09-1211:001165.841168.671165.731167.44
2017-09-1210:301165.441166.711165.171166.07
2017-09-1210:001166.911168.181165.621165.81
2017-09-1209:301164.701166.581164.191166.33
2017-09-1209:001158.981166.521158.981164.89
2017-09-1115:001149.911149.931149.911149.93
2017-09-1114:301150.381151.751149.221149.81
2017-09-1114:001149.141151.391149.101150.39
2017-09-1113:301149.331149.871148.161149.23
2017-09-1113:001150.421151.641148.901149.36
2017-09-1112:301150.451153.731149.761150.62
2017-09-1112:00
2017-09-1111:301150.701150.811150.701150.81
2017-09-1111:001151.981152.711149.681150.81
2017-09-1110:301153.141153.311151.631152.10
2017-09-1110:001151.801154.221151.121153.18
2017-09-1109:301151.131153.431150.741152.05
2017-09-1109:001150.261151.761145.801151.07
2017-09-0815:001145.741146.031145.741146.03
2017-09-0814:301143.841146.251143.481145.63
2017-09-0814:001150.061150.061143.801143.99
2017-09-0813:301149.421150.191148.801150.08
2017-09-0813:001148.041150.031147.561149.43
2017-09-0812:301149.501150.761147.461148.16
2017-09-0812:00
2017-09-0811:301148.881148.951148.881148.95
2017-09-0811:001149.731150.421147.941148.84
2017-09-0810:301152.251153.181149.851149.87
2017-09-0810:001154.131154.131151.591152.19
2017-09-0809:301153.611154.751151.871154.20
2017-09-0809:001147.481153.691147.481153.63
2017-09-0715:001152.311152.601152.311152.60
2017-09-0714:301151.901153.241151.421152.76
2017-09-0714:001151.091151.861149.691151.76
2017-09-0713:301150.181151.941149.051151.09
2017-09-0713:001151.591151.931148.971150.08
2017-09-0712:301157.021157.021151.501151.50
2017-09-0712:00
2017-09-0711:301156.191156.351156.191156.35
2017-09-0711:001155.701158.531155.511156.19
2017-09-0710:301157.941158.181154.641155.70
2017-09-0710:001157.341159.801156.801157.95
2017-09-0709:301153.831158.471153.601157.80
2017-09-0709:001159.111160.311151.721153.77
2017-09-0615:001150.801150.801150.541150.54
2017-09-0614:301147.391150.941147.391150.79
2017-09-0614:001147.921148.901147.171147.33
2017-09-0613:301148.381149.941147.471148.09
2017-09-0613:001150.951152.021148.141148.33
2017-09-0612:301147.501151.511147.441151.10
2017-09-0612:00
2017-09-0611:301148.791149.291148.791149.29
2017-09-0611:001148.701149.891147.061149.20
2017-09-0610:301150.231150.531148.471149.11
2017-09-0610:001146.131150.551146.131150.03
2017-09-0609:301149.601151.971144.541145.86
2017-09-0609:001144.751151.031142.341149.86
2017-09-0515:001154.791154.801154.791154.80
2017-09-0514:301154.621156.451152.961153.88
2017-09-0514:001156.421156.481153.541154.51
2017-09-0513:301157.171157.641155.551156.20
2017-09-0513:001154.381157.401153.881157.24
2017-09-0512:301152.281154.561149.071154.21
2017-09-0512:00
2017-09-0511:301154.211154.211153.581153.58
2017-09-0511:001157.971158.331151.371153.48
2017-09-0510:301164.221165.061157.461157.97
2017-09-0510:001164.651164.711161.901164.51
2017-09-0509:301162.901165.921162.681164.78
2017-09-0509:001159.891164.851159.891162.90
2017-09-0415:001157.371157.371156.921156.92
2017-09-0414:301156.271158.381155.851157.86
2017-09-0414:001156.281156.731154.371156.34
2017-09-0413:301155.791157.521155.791156.35
2017-09-0413:001156.491157.321154.931155.79
2017-09-0412:301156.791156.791154.561156.42
2017-09-0412:00
2017-09-0411:301157.681157.681157.201157.20
2017-09-0411:001158.371158.371156.641157.45
2017-09-0410:301154.061159.041153.431158.22
2017-09-0410:001156.641157.071151.911154.00
2017-09-0409:301162.141163.141155.681156.65
2017-09-0409:001162.231163.891159.171162.20
2017-09-0115:001169.781169.781169.371169.37
2017-09-0114:301169.331170.921169.321169.45
2017-09-0114:001166.561169.591166.041169.43
2017-09-0113:301165.171167.081164.651166.30
2017-09-0113:001166.671166.881164.891165.43
2017-09-0112:301167.211167.211164.831166.60
2017-09-0112:00
2017-09-0111:301167.201167.341167.201167.34
2017-09-0111:001166.431167.481165.851166.98
2017-09-0110:301165.531167.371165.271166.43
2017-09-0110:001167.551167.901165.111165.53
2017-09-0109:301166.371167.801164.561167.27
2017-09-0109:001175.511175.511165.581166.39

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