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 
2017-02-2115:001336.751337.321336.751337.32
2017-02-2114:301336.701337.241336.001336.79
2017-02-2114:001336.091336.541335.511336.54
2017-02-2113:301337.161337.301336.001336.36
2017-02-2113:001338.201338.771336.541337.22
2017-02-2112:301337.741338.271336.291338.21
2017-02-2112:00
2017-02-2111:301335.591335.591335.341335.34
2017-02-2111:001335.261336.521335.241335.69
2017-02-2110:301334.461336.911334.461335.24
2017-02-2110:001333.791335.171332.611334.55
2017-02-2109:301330.551333.651330.301333.65
2017-02-2109:001332.371333.511329.011330.52
2017-02-2015:001331.581331.581331.131331.13
2017-02-2014:301330.381331.971330.011331.15
2017-02-2014:001328.451330.971328.241330.47
2017-02-2013:301328.811329.571327.991328.44
2017-02-2013:001328.751330.051328.381328.80
2017-02-2012:301327.861329.201327.081328.68
2017-02-2012:00
2017-02-2011:301325.201325.251325.201325.25
2017-02-2011:001324.771326.201324.541325.22
2017-02-2010:301323.681325.451323.511324.86
2017-02-2010:001324.741325.491323.211323.54
2017-02-2009:301320.781325.001320.381324.74
2017-02-2009:001323.191323.281318.421320.94
2017-02-1715:001327.181327.181326.931326.93
2017-02-1714:301327.851327.851325.261326.96
2017-02-1714:001326.941327.881326.221327.88
2017-02-1713:301325.361328.341325.361326.97
2017-02-1713:001324.651326.141324.351325.36
2017-02-1712:301325.011325.551323.121324.67
2017-02-1712:00
2017-02-1711:301325.641325.771325.641325.77
2017-02-1711:001326.391327.101324.981325.85
2017-02-1710:301327.081327.911325.091326.09
2017-02-1710:001326.801327.441324.231327.21
2017-02-1709:301318.101326.861317.501326.81
2017-02-1709:001321.901324.191318.121318.21
2017-02-1615:001329.491329.491329.441329.44
2017-02-1614:301328.161330.631325.941329.60
2017-02-1614:001330.601331.231328.161328.16
2017-02-1613:301329.491330.531327.731330.38
2017-02-1613:001330.341330.461328.711329.43
2017-02-1612:301327.391330.341327.031330.34
2017-02-1612:00
2017-02-1611:301325.651325.691325.651325.69
2017-02-1611:001322.391327.951322.051325.98
2017-02-1610:301331.431331.671320.151322.39
2017-02-1610:001330.921332.091330.331331.42
2017-02-1609:301326.591332.331326.291330.92
2017-02-1609:001331.901332.961326.021326.34
2017-02-1515:001324.521324.791324.521324.79
2017-02-1514:301325.841325.841323.901325.17
2017-02-1514:001324.061326.281323.251325.85
2017-02-1513:301325.081325.211323.471323.99
2017-02-1513:001326.041326.041324.591325.18
2017-02-1512:301327.011327.861325.701325.87
2017-02-1512:00
2017-02-1511:301327.751327.751327.441327.44
2017-02-1511:001326.031329.541325.721327.73
2017-02-1510:301326.991326.991325.431326.12
2017-02-1510:001327.661328.511326.831326.99
2017-02-1509:301328.021329.081326.441327.57
2017-02-1509:001329.821331.641327.311327.57
2017-02-1415:001322.311322.361322.311322.36
2017-02-1414:301328.351328.351321.781322.32
2017-02-1414:001326.721329.261325.561328.34
2017-02-1413:301327.851328.051326.571326.84
2017-02-1413:001329.881330.211326.661327.87
2017-02-1412:301336.431336.431329.901329.90
2017-02-1412:00
2017-02-1411:301335.541335.541335.371335.37
2017-02-1411:001336.121337.121334.911335.68
2017-02-1410:301336.461338.721335.981336.11
2017-02-1410:001337.181337.561334.561336.51
2017-02-1409:301337.221339.651336.161337.89
2017-02-1409:001337.491343.721336.941337.12
2017-02-1315:001335.851336.411335.851336.41
2017-02-1314:301335.571336.911333.901335.91
2017-02-1314:001335.731336.461335.001335.75
2017-02-1313:301336.231336.741335.091335.72
2017-02-1313:001336.691336.891335.181336.26
2017-02-1312:301337.801338.421336.131336.68
2017-02-1312:00
2017-02-1311:301336.601336.601336.511336.51
2017-02-1311:001336.061338.331335.951336.70
2017-02-1310:301335.191338.061335.161335.93
2017-02-1310:001333.031335.811332.671334.67
2017-02-1309:301335.311337.651333.331333.52
2017-02-1309:001340.861340.861335.701335.70
2017-02-1015:001335.031336.191335.031336.19
2017-02-1014:301334.541337.501334.501335.56
2017-02-1014:001333.931335.011332.261334.56
2017-02-1013:301335.001335.271333.381334.10
2017-02-1013:001333.991336.551333.521334.92
2017-02-1012:301334.621335.811333.671333.91
2017-02-1012:00
2017-02-1011:301335.351335.971335.351335.97
2017-02-1011:001336.811336.811334.651334.94
2017-02-1010:301336.331338.431335.691336.68
2017-02-1010:001336.771339.101335.821336.54
2017-02-1009:301339.491340.711334.671336.67
2017-02-1009:001340.211341.341336.511339.49
2017-02-0915:001326.341326.381326.341326.38
2017-02-0914:301326.951328.651324.701325.45
2017-02-0914:001327.671328.791325.601327.27
2017-02-0913:301330.891331.171327.131327.83
2017-02-0913:001328.671331.351328.631330.80
2017-02-0912:301331.911332.761327.111328.82
2017-02-0912:00
2017-02-0911:301333.561333.561333.371333.37
2017-02-0911:001331.181335.131331.181333.52
2017-02-0910:301326.561331.691326.561331.27
2017-02-0910:001325.421326.521323.821326.30
2017-02-0909:301322.981326.661322.981325.20
2017-02-0909:001317.111328.471316.821322.70
2017-02-0815:001323.111323.111323.011323.01
2017-02-0814:301318.171323.051317.741323.02
2017-02-0814:001316.981319.261316.981318.10
2017-02-0813:301315.481317.671315.441316.55
2017-02-0813:001313.961316.111313.841315.40
2017-02-0812:301316.101316.961312.651313.85
2017-02-0812:00
2017-02-0811:301313.601313.601313.261313.26
2017-02-0811:001317.591317.891313.771313.77
2017-02-0810:301317.271318.221314.941317.59
2017-02-0810:001319.481322.201316.711317.40
2017-02-0809:301317.961321.771317.851319.33
2017-02-0809:001326.991328.541314.141317.78
2017-02-0715:001326.031326.081326.031326.08
2017-02-0714:301327.371327.371324.821325.89
2017-02-0714:001329.461330.391327.081327.44
2017-02-0713:301326.181329.571326.181329.34
2017-02-0713:001325.271326.601324.261326.17
2017-02-0712:301321.121326.281321.121325.50
2017-02-0712:00
2017-02-0711:301321.131321.131320.701320.70
2017-02-0711:001318.951321.541318.691321.54
2017-02-0710:301312.741319.861312.521318.74
2017-02-0710:001312.141315.031312.101312.86
2017-02-0709:301313.311313.751310.641311.44
2017-02-0709:001310.511313.421309.681312.85
2017-02-0615:001324.561324.561324.381324.38
2017-02-0614:301325.571326.371322.701324.23
2017-02-0614:001318.541325.811318.031325.81
2017-02-0613:301315.731318.691315.511318.54
2017-02-0613:001304.791316.401304.791315.73
2017-02-0612:301307.471310.041303.331304.07
2017-02-0612:00
2017-02-0611:301306.251306.251305.731305.73
2017-02-0611:001302.831306.521302.621306.22
2017-02-0610:301302.101304.121300.231302.86
2017-02-0610:001298.511302.821297.011302.10
2017-02-0609:301307.731308.871298.781298.78
2017-02-0609:001306.341312.611304.801307.83
2017-02-0315:001289.741289.951289.741289.95
2017-02-0314:301293.731293.731289.681289.68
2017-02-0314:001289.611293.881289.471293.88
2017-02-0313:301294.241294.281289.101289.65
2017-02-0313:001290.841296.551290.181294.36
2017-02-0312:301286.481296.591286.481290.77
2017-02-0312:00
2017-02-0311:301285.731285.731285.071285.07
2017-02-0311:001292.731292.731284.741285.97
2017-02-0310:301291.011295.861288.341293.20
2017-02-0310:001293.911294.821289.211291.08
2017-02-0309:301293.931294.551292.111294.14
2017-02-0309:001286.571296.271286.521293.36
2017-02-0215:001290.721291.201290.721291.20
2017-02-0214:301297.001297.001288.151289.90
2017-02-0214:001297.691298.231296.051296.82
2017-02-0213:301297.091298.321295.751297.58
2017-02-0213:001300.061300.781296.061297.11
2017-02-0212:301303.901304.861299.711301.08
2017-02-0212:00
2017-02-0211:301306.451306.451305.981305.98
2017-02-0211:001304.201306.701303.551306.49
2017-02-0210:301307.521308.031303.121303.90
2017-02-0210:001307.591308.481305.741307.37
2017-02-0209:301309.111310.891306.741307.63
2017-02-0209:001313.851316.521307.791308.96
2017-02-0115:001310.941310.941310.301310.30
2017-02-0114:301309.551311.261308.501310.87
2017-02-0114:001308.761311.171308.311309.85
2017-02-0113:301306.091309.321306.091308.79
2017-02-0113:001302.771306.961302.771306.34
2017-02-0112:301297.701303.841297.601302.80
2017-02-0112:00
2017-02-0111:301296.531296.531296.501296.50
2017-02-0111:001298.031298.301294.971296.57
2017-02-0110:301295.041298.271293.511298.17
2017-02-0110:001297.831298.951294.831295.07
2017-02-0109:301292.251299.551291.821297.78
2017-02-0109:001291.311293.361286.511292.27
2017-01-3115:001300.841300.841300.331300.33
2017-01-3114:301302.531304.081300.441301.38
2017-01-3114:001307.621307.651302.541302.54
2017-01-3113:301305.451308.401305.451307.86
2017-01-3113:001303.081305.491301.811305.49
2017-01-3112:301302.851303.371297.601303.04
2017-01-3112:00
2017-01-3111:301308.461308.461308.011308.01
2017-01-3111:001309.481310.291308.031308.21
2017-01-3110:301310.581311.751308.621309.56
2017-01-3110:001308.741311.381308.371310.58
2017-01-3109:301305.631309.641305.341308.16
2017-01-3109:001302.811308.241302.811305.49
2017-01-3015:001317.171318.351317.171318.35
2017-01-3014:301319.981320.381317.431318.24
2017-01-3014:001319.601320.701318.531319.79
2017-01-3013:301318.831319.601318.371319.60
2017-01-3013:001317.851319.531317.771318.85
2017-01-3012:301315.831318.221315.751317.96
2017-01-3012:00
2017-01-3011:301315.991316.351315.991316.35
2017-01-3011:001314.141316.421314.141316.16
2017-01-3010:301313.611315.091312.351313.70
2017-01-3010:001313.451314.221312.361313.71
2017-01-3009:301313.551315.191312.721313.09
2017-01-3009:001312.141315.381310.141313.61
2017-01-2715:001320.071321.141320.071321.14
2017-01-2714:301321.941322.921319.671319.67
2017-01-2714:001321.551322.721320.271322.15
2017-01-2713:301324.301324.681321.481321.51
2017-01-2713:001324.241325.141323.251324.30
2017-01-2712:301324.281325.511323.751324.22
2017-01-2712:00
2017-01-2711:301323.801323.801323.561323.56
2017-01-2711:001324.661325.301321.651323.69
2017-01-2710:301324.781324.801322.091324.56
2017-01-2710:001324.461326.501323.861325.01
2017-01-2709:301322.881325.331321.411324.45
2017-01-2709:001326.581330.091322.721322.94
2017-01-2615:001325.321325.321325.021325.02
2017-01-2614:301324.781327.501324.581324.72
2017-01-2614:001323.851324.641322.731324.64
2017-01-2613:301322.561325.461322.321323.90
2017-01-2613:001322.441323.751321.641322.52
2017-01-2612:301322.401322.491320.641322.19
2017-01-2612:00
2017-01-2611:301320.411320.921320.411320.92
2017-01-2611:001317.461323.061317.461320.28
2017-01-2610:301316.571317.601316.351317.34
2017-01-2610:001321.621321.621316.371316.53
2017-01-2609:301323.291323.741320.181321.60
2017-01-2609:001321.601324.841317.861323.02
2017-01-2515:001306.611306.891306.611306.89
2017-01-2514:301305.881306.331304.841305.86
2017-01-2514:001305.521306.021302.931305.67
2017-01-2513:301304.091305.511303.751305.51
2017-01-2513:001305.591305.791303.301303.94
2017-01-2512:301305.001308.661303.561305.74
2017-01-2512:00
2017-01-2511:301304.601304.931304.601304.93
2017-01-2511:001308.911309.281303.881304.49
2017-01-2510:301306.841309.131305.421309.00
2017-01-2510:001307.721309.491306.531306.74
2017-01-2509:301310.851311.671307.841308.42
2017-01-2509:001306.941313.881306.941310.83
2017-01-2415:001287.221287.541287.221287.54
2017-01-2414:301285.441289.691285.241287.91
2017-01-2414:001287.951288.381284.231285.34
2017-01-2413:301290.381290.671287.551287.95
2017-01-2413:001289.621290.581288.461290.49
2017-01-2412:301288.321291.531288.321289.42
2017-01-2412:00
2017-01-2411:301293.211293.211292.791292.79
2017-01-2411:001294.331295.061293.031293.06
2017-01-2410:301298.821299.161294.041294.45
2017-01-2410:001293.611298.941293.611298.80
2017-01-2409:301293.951294.851291.801293.80
2017-01-2409:001295.421298.851291.591294.32
2017-01-2315:001302.561302.561302.461302.46
2017-01-2314:301308.651309.791302.371302.97
2017-01-2314:001310.361310.361307.251308.29
2017-01-2313:301303.381309.821302.801309.82
2017-01-2313:001304.071304.071302.071303.57
2017-01-2312:301302.651304.361301.901304.24
2017-01-2312:00
2017-01-2311:301304.141304.211304.141304.21
2017-01-2311:001303.041304.271301.941304.27
2017-01-2310:301303.001304.341302.021302.80
2017-01-2310:001300.781304.161300.381303.12
2017-01-2309:301299.311300.801294.951300.80
2017-01-2309:001294.871299.551289.791299.31
2017-01-2015:001302.391302.391302.321302.32
2017-01-2014:301304.131304.891303.591303.59
2017-01-2014:001302.671305.951302.381304.28
2017-01-2013:301302.201303.071301.031302.85
2017-01-2013:001297.971303.361297.971302.45
2017-01-2012:301293.881298.871293.881297.89
2017-01-2012:00
2017-01-2011:301293.071293.371293.071293.37
2017-01-2011:001292.701294.031290.781292.91
2017-01-2010:301291.191293.281290.661292.97
2017-01-2010:001291.641291.771289.711291.11
2017-01-2009:301291.851292.481288.361291.73
2017-01-2009:001287.261293.671284.791290.58
2017-01-1915:001287.831287.881287.831287.88
2017-01-1914:301287.831288.631287.271287.93
2017-01-1914:001285.981289.181285.981287.88
2017-01-1913:301282.431285.881282.241285.83
2017-01-1913:001283.461283.461280.601282.24
2017-01-1912:301284.341284.611278.771283.54
2017-01-1912:00
2017-01-1911:301284.861284.861284.861284.86
2017-01-1911:001287.371287.861284.061284.52
2017-01-1910:301286.721287.831285.311287.35
2017-01-1910:001288.261288.261283.841286.63
2017-01-1909:301287.421290.901286.471288.21
2017-01-1909:001289.191293.301287.351287.54
2017-01-1815:001276.791276.791276.341276.34
2017-01-1814:301276.851277.771275.251277.32
2017-01-1814:001269.741277.041269.741276.97
2017-01-1813:301268.371270.591268.371269.79
2017-01-1813:001267.461268.391265.661268.25
2017-01-1812:301264.521268.061263.421267.42
2017-01-1812:00
2017-01-1811:301266.601266.601266.511266.51
2017-01-1811:001263.281267.931263.281266.66
2017-01-1810:301265.061265.511262.301263.28
2017-01-1810:001259.281265.231258.841265.03
2017-01-1809:301267.141268.931259.281259.28
2017-01-1809:001271.911275.481267.531267.53

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