業種別株価指数 金属製品 30分足 時系列データ

業種別株価指数 金属製品
 
 
始値 
高値 
安値 
終値 
2017-04-2515:001308.801309.021308.801309.02
2017-04-2514:301306.891310.441306.851309.38
2017-04-2514:001304.511307.191304.461306.68
2017-04-2513:301307.521307.691303.971304.52
2017-04-2513:001308.161308.701305.861307.22
2017-04-2512:301309.551310.721308.031308.25
2017-04-2512:00
2017-04-2511:301308.551309.191308.551309.19
2017-04-2511:001302.881308.581302.281308.58
2017-04-2510:301302.441303.901300.641302.70
2017-04-2510:001301.981303.601300.891302.41
2017-04-2509:301298.921302.981298.921301.59
2017-04-2509:001305.111305.111295.141298.94
2017-04-2415:001308.061308.061308.001308.00
2017-04-2414:301307.391310.091307.391308.82
2017-04-2414:001306.041308.691306.041307.00
2017-04-2413:301305.531307.311304.671305.92
2017-04-2413:001307.881308.081305.271305.72
2017-04-2412:301303.881309.881303.541307.79
2017-04-2412:00
2017-04-2411:301301.801302.051301.801302.05
2017-04-2411:001304.621304.901299.961301.64
2017-04-2410:301308.261308.821304.371304.53
2017-04-2410:001311.811311.811308.151308.15
2017-04-2409:301311.491312.121307.041311.18
2017-04-2409:001317.161320.031310.101311.42
2017-04-2115:001297.881297.881297.581297.58
2017-04-2114:301298.081299.121297.291298.77
2017-04-2114:001294.841298.581294.311297.85
2017-04-2113:301293.041294.901291.881294.90
2017-04-2113:001292.621293.401292.271292.95
2017-04-2112:301291.181292.831289.551292.40
2017-04-2112:00
2017-04-2111:301293.621293.641293.621293.64
2017-04-2111:001289.761293.921289.331293.70
2017-04-2110:301289.881291.041289.271289.64
2017-04-2110:001289.871290.901288.971289.90
2017-04-2109:301289.511291.921288.701290.31
2017-04-2109:001292.771293.151289.321289.61
2017-04-2015:001283.251283.251282.961282.96
2017-04-2014:301286.281286.801282.711283.66
2017-04-2014:001288.081288.101285.581286.30
2017-04-2013:301287.511289.521287.511287.97
2017-04-2013:001287.381287.781285.261287.78
2017-04-2012:301285.381287.381285.081287.30
2017-04-2012:00
2017-04-2011:301284.391284.391284.141284.14
2017-04-2011:001287.691287.841284.551284.75
2017-04-2010:301284.071288.111283.691287.39
2017-04-2010:001283.841285.771283.381284.28
2017-04-2009:301285.231286.461282.561283.94
2017-04-2009:001276.901285.391275.451285.17
2017-04-1915:001276.461276.461275.591275.59
2017-04-1914:301278.901278.901276.321276.62
2017-04-1914:001279.151279.341277.591279.09
2017-04-1913:301278.031280.441277.981278.98
2017-04-1913:001277.371279.591276.721278.03
2017-04-1912:301278.821279.041277.421277.47
2017-04-1912:00
2017-04-1911:301279.021279.271279.021279.27
2017-04-1911:001276.571279.131276.571279.13
2017-04-1910:301278.101278.101274.871276.57
2017-04-1910:001279.761279.861276.821277.90
2017-04-1909:301273.731280.481273.731280.12
2017-04-1909:001272.021275.471271.941273.68
2017-04-1815:001279.981279.981279.911279.91
2017-04-1814:301281.961282.581279.801279.97
2017-04-1814:001281.531282.381281.401281.87
2017-04-1813:301280.921281.661279.321281.38
2017-04-1813:001276.691281.521276.691280.92
2017-04-1812:301281.651281.651276.661276.66
2017-04-1812:00
2017-04-1811:301279.451279.451279.371279.37
2017-04-1811:001279.031280.351277.631279.46
2017-04-1810:301284.071284.071278.131278.94
2017-04-1810:001283.671285.771282.131283.91
2017-04-1809:301290.091290.091283.691283.69
2017-04-1809:001282.431290.971282.241290.77
2017-04-1715:001269.091269.091269.011269.01
2017-04-1714:301268.041269.421266.801269.05
2017-04-1714:001265.781268.151265.581268.15
2017-04-1713:301270.531270.811265.421265.75
2017-04-1713:001267.511270.541267.181270.38
2017-04-1712:301265.211269.021264.561267.48
2017-04-1712:00
2017-04-1711:301263.321263.321263.231263.23
2017-04-1711:001259.771263.591259.771263.25
2017-04-1710:301260.941261.241258.211260.06
2017-04-1710:001263.681263.931260.571260.93
2017-04-1709:301266.771267.911262.781263.68
2017-04-1709:001267.271267.831262.651266.60
2017-04-1415:001270.311271.141270.311271.14
2017-04-1414:301269.061271.811267.921269.91
2017-04-1414:001272.891272.981268.581269.05
2017-04-1413:301273.031273.271271.731272.92
2017-04-1413:001273.991275.121273.341273.34
2017-04-1412:301271.631274.821271.511274.00
2017-04-1412:00
2017-04-1411:301272.651272.651272.621272.62
2017-04-1411:001275.231275.471271.981272.65
2017-04-1410:301274.881276.231274.731275.57
2017-04-1410:001274.421276.671273.171274.96
2017-04-1409:301268.071274.241267.541274.24
2017-04-1409:001272.591274.941264.981268.25
2017-04-1315:001274.681274.681274.321274.32
2017-04-1314:301271.601276.561271.521274.63
2017-04-1314:001269.681273.071268.961271.66
2017-04-1313:301269.131269.601268.031269.60
2017-04-1313:001268.021269.651267.611269.15
2017-04-1312:301268.451268.681265.971267.71
2017-04-1312:00
2017-04-1311:301267.031267.031266.781266.78
2017-04-1311:001266.301268.851266.171266.79
2017-04-1310:301266.031269.061264.971265.97
2017-04-1310:001265.221266.291263.001266.12
2017-04-1309:301269.321269.321264.471264.90
2017-04-1309:001269.611271.101265.851269.73
2017-04-1215:001277.731277.731277.591277.59
2017-04-1214:301275.751277.751275.551276.85
2017-04-1214:001276.901276.901274.521275.85
2017-04-1213:301276.521278.701275.541277.00
2017-04-1213:001274.631276.531274.011276.53
2017-04-1212:301277.051277.581273.971274.54
2017-04-1212:00
2017-04-1211:301278.511278.511278.151278.15
2017-04-1211:001278.811278.871276.991278.58
2017-04-1210:301274.181279.681272.631278.81
2017-04-1210:001275.791276.631271.781274.46
2017-04-1209:301281.011282.741275.171275.87
2017-04-1209:001278.001284.251278.001281.73
2017-04-1115:001288.711288.711288.541288.54
2017-04-1114:301289.141289.141286.751288.95
2017-04-1114:001288.261289.851287.691289.00
2017-04-1113:301288.701289.111287.341288.27
2017-04-1113:001289.181289.301286.371288.58
2017-04-1112:301285.741289.411285.381289.00
2017-04-1112:00
2017-04-1111:301285.081285.501285.081285.50
2017-04-1111:001287.371287.401284.951285.19
2017-04-1110:301288.911289.401286.381287.39
2017-04-1110:001293.791294.311288.831288.83
2017-04-1109:301288.691295.911288.691294.00
2017-04-1109:001291.881293.351285.791288.80
2017-04-1015:001299.501299.501299.251299.25
2017-04-1014:301299.941302.701298.521299.69
2017-04-1014:001297.821300.221297.611299.93
2017-04-1013:301296.751298.001296.011297.81
2017-04-1013:001295.101296.801294.511296.77
2017-04-1012:301294.421296.161294.221295.21
2017-04-1012:00
2017-04-1011:301292.551292.551292.491292.49
2017-04-1011:001292.621294.181291.701292.77
2017-04-1010:301294.381294.381288.911292.98
2017-04-1010:001293.121295.611291.911294.38
2017-04-1009:301294.121295.111290.301293.25
2017-04-1009:001293.831294.431287.131293.97
2017-04-0715:001281.991281.991281.211281.21
2017-04-0714:301288.461289.681280.251281.48
2017-04-0714:001286.201289.051284.071288.13
2017-04-0713:301282.751288.131282.151286.20
2017-04-0713:001282.421286.461282.421282.66
2017-04-0712:301279.791283.191278.011282.44
2017-04-0712:00
2017-04-0711:301276.001276.001275.401275.40
2017-04-0711:001276.181277.201271.581275.11
2017-04-0710:301282.321285.091275.271276.32
2017-04-0710:001288.111291.001279.001283.10
2017-04-0709:301289.041291.901288.041288.16
2017-04-0709:001289.851291.351286.131289.19
2017-04-0615:001278.281278.281277.831277.83
2017-04-0614:301281.561282.891276.741277.84
2017-04-0614:001283.141283.141280.291281.22
2017-04-0613:301277.991283.471277.991283.29
2017-04-0613:001280.821281.071276.521277.67
2017-04-0612:301283.341284.741279.891280.82
2017-04-0612:00
2017-04-0611:301283.521283.521282.981282.98
2017-04-0611:001290.891290.891283.411283.53
2017-04-0610:301287.781292.361287.321290.88
2017-04-0610:001290.091291.381286.951288.14
2017-04-0609:301288.491292.581285.361290.00
2017-04-0609:001292.931297.341286.911288.27
2017-04-0515:001300.081300.081299.241299.24
2017-04-0514:301300.051300.781297.591299.95
2017-04-0514:001299.741300.331297.111300.20
2017-04-0513:301297.031300.031296.221299.86
2017-04-0513:001295.761297.271293.831297.27
2017-04-0512:301297.961297.961294.171295.77
2017-04-0512:00
2017-04-0511:301301.071301.071300.861300.86
2017-04-0511:001301.621301.621299.911301.20
2017-04-0510:301304.131304.371300.501301.21
2017-04-0510:001300.801304.801298.851304.02
2017-04-0509:301304.371305.421300.821300.96
2017-04-0509:001307.051312.141302.111304.28
2017-04-0415:001303.601303.601303.551303.55
2017-04-0414:301301.001304.141298.401303.18
2017-04-0414:001299.091301.711298.841301.06
2017-04-0413:301300.811301.351294.611299.00
2017-04-0413:001305.261306.411297.771300.63
2017-04-0412:301306.381306.381303.231305.39
2017-04-0412:00
2017-04-0411:301308.031308.341308.031308.34
2017-04-0411:001312.771313.071307.791307.79
2017-04-0410:301312.491313.481311.551312.75
2017-04-0410:001314.281314.951311.071312.49
2017-04-0409:301311.741314.851309.841314.17
2017-04-0409:001315.771315.771306.461311.29
2017-04-0315:001318.521318.521317.871317.87
2017-04-0314:301324.331324.331319.391319.39
2017-04-0314:001315.491324.881315.461324.33
2017-04-0313:301316.221317.531315.351315.51
2017-04-0313:001313.801316.561313.681316.13
2017-04-0312:301320.391320.391313.361313.96
2017-04-0312:00
2017-04-0311:301319.611319.631319.611319.63
2017-04-0311:001318.181320.391318.181319.81
2017-04-0310:301317.361319.891316.751318.21
2017-04-0310:001315.341317.831314.841317.38
2017-04-0309:301316.821316.921314.621315.63
2017-04-0309:001319.981320.131315.831317.54
2017-03-3115:001314.691314.691313.181313.18
2017-03-3114:301322.291322.481315.471315.94
2017-03-3114:001325.041325.041319.671322.27
2017-03-3113:301331.801331.801324.991324.99
2017-03-3113:001333.631334.481331.451331.92
2017-03-3112:301333.891334.751332.641333.86
2017-03-3112:00
2017-03-3111:301335.881335.881335.711335.71
2017-03-3111:001330.751337.641330.491335.77
2017-03-3110:301332.441333.261330.321330.76
2017-03-3110:001334.411334.741332.031332.42
2017-03-3109:301329.061335.921328.851334.29
2017-03-3109:001332.281334.081328.351328.79
2017-03-3015:001330.941331.151330.941331.15
2017-03-3014:301332.251332.941330.331330.76
2017-03-3014:001338.631338.671331.281332.04
2017-03-3013:301341.301341.601338.641338.79
2017-03-3013:001344.051344.131341.231341.33
2017-03-3012:301342.891344.941342.561343.81
2017-03-3012:00
2017-03-3011:301344.611344.611344.091344.09
2017-03-3011:001344.501345.771343.701344.73
2017-03-3010:301346.211346.961343.221344.55
2017-03-3010:001345.621347.691345.621346.27
2017-03-3009:301345.181346.091343.321345.26
2017-03-3009:001342.851349.781342.431345.09
2017-03-2915:001350.151350.731350.151350.73
2017-03-2914:301351.211351.981349.401349.91
2017-03-2914:001349.891352.181349.891351.34
2017-03-2913:301350.001350.031348.461349.77
2017-03-2913:001346.061350.251346.061350.05
2017-03-2912:301347.461347.461344.091346.27
2017-03-2912:00
2017-03-2911:301347.511347.791347.511347.79
2017-03-2911:001347.201349.771346.151347.63
2017-03-2910:301345.761347.161343.271347.16
2017-03-2910:001350.721351.141345.581345.76
2017-03-2909:301354.001354.971347.131350.43
2017-03-2909:001351.301355.591350.261354.00
2017-03-2815:001351.191351.871351.191351.87
2017-03-2814:301346.521350.801346.461350.80
2017-03-2814:001346.191346.531345.301346.52
2017-03-2813:301348.281348.331346.111346.23
2017-03-2813:001349.621350.551348.031348.37
2017-03-2812:301350.551351.111348.561349.53
2017-03-2812:00
2017-03-2811:301351.271351.271350.871350.87
2017-03-2811:001349.571351.641349.041351.62
2017-03-2810:301348.801350.201347.921349.65
2017-03-2810:001349.131350.611346.651348.38
2017-03-2809:301345.681349.211345.221349.08
2017-03-2809:001340.061345.771340.061345.68
2017-03-2715:001328.411328.411328.321328.32
2017-03-2714:301327.451328.211325.771328.21
2017-03-2714:001327.051327.931325.691327.68
2017-03-2713:301326.431328.241326.401326.85
2017-03-2713:001327.881329.381325.821326.37
2017-03-2712:301331.241331.241327.381327.91
2017-03-2712:00
2017-03-2711:301329.791329.791329.591329.59
2017-03-2711:001330.721331.931330.111330.11
2017-03-2710:301328.591331.381328.051330.68
2017-03-2710:001331.331331.431325.981328.60
2017-03-2709:301335.401335.401331.071331.07
2017-03-2709:001332.511339.591332.511335.49
2017-03-2415:001346.391346.411346.391346.41
2017-03-2414:301345.511346.701345.021346.13
2017-03-2414:001342.131345.711342.131345.64
2017-03-2413:301343.061343.691342.041342.04
2017-03-2413:001342.981343.391342.071343.06
2017-03-2412:301342.771343.371338.631342.89
2017-03-2412:00
2017-03-2411:301344.191344.191344.111344.11
2017-03-2411:001343.191344.651342.301344.46
2017-03-2410:301345.961348.081343.281343.29
2017-03-2410:001343.301346.341342.211346.04
2017-03-2409:301339.371343.711337.851343.44
2017-03-2409:001329.821339.771329.821339.61
2017-03-2315:001329.271329.271328.541328.54
2017-03-2314:301328.191329.621327.251329.62
2017-03-2314:001328.901330.231328.081328.27
2017-03-2313:301328.201330.101328.021329.08
2017-03-2313:001327.981328.421327.081328.04
2017-03-2312:301327.431328.181326.181328.00
2017-03-2312:00
2017-03-2311:301327.851328.031327.851328.03
2017-03-2311:001327.341327.771325.991327.43
2017-03-2310:301324.251329.121324.251327.34
2017-03-2310:001326.661327.521322.121324.29
2017-03-2309:301324.521326.521321.951326.52
2017-03-2309:001321.841326.021321.541324.63
2017-03-2215:001323.391323.391322.021322.02
2017-03-2214:301325.371325.691321.731323.58
2017-03-2214:001326.731326.851325.191325.38
2017-03-2213:301327.431328.201326.621326.71
2017-03-2213:001327.261327.491326.221327.34
2017-03-2212:301328.831328.981326.421327.03
2017-03-2212:00
2017-03-2211:301327.521327.521327.021327.02
2017-03-2211:001329.841329.931325.591327.61
2017-03-2210:301328.711330.341328.021329.99
2017-03-2210:001331.261331.341328.281329.08
2017-03-2209:301332.961332.961329.381331.01
2017-03-2209:001328.941333.221324.411333.04

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