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 
2017-12-1215:001556.631557.481556.631557.48
2017-12-1214:301555.481556.841554.741556.27
2017-12-1214:001555.821556.381554.601555.46
2017-12-1213:301556.651556.701554.201555.56
2017-12-1213:001557.311558.321554.961556.65
2017-12-1212:301560.191560.911554.771558.03
2017-12-1212:00
2017-12-1211:301562.141562.141561.711561.71
2017-12-1211:001559.471562.671559.401561.84
2017-12-1210:301562.091562.091557.231559.57
2017-12-1210:001564.321564.901559.601561.77
2017-12-1209:301564.631567.681563.941564.45
2017-12-1209:001557.691564.711557.691564.45
2017-12-1115:001552.381553.651552.381553.65
2017-12-1114:301548.701552.211548.451552.15
2017-12-1114:001549.891550.031548.021548.80
2017-12-1113:301549.231550.731548.481549.98
2017-12-1113:001545.591549.361545.531549.23
2017-12-1112:301542.771545.791542.771545.59
2017-12-1112:00
2017-12-1111:301540.391540.631540.391540.63
2017-12-1111:001541.661542.841540.431540.48
2017-12-1110:301538.161541.961538.161541.73
2017-12-1110:001540.481540.481538.091538.09
2017-12-1109:301542.631542.631539.421540.62
2017-12-1109:001556.011556.011540.601542.70
2017-12-0815:001549.071549.901549.071549.90
2017-12-0814:301546.441549.271546.081549.27
2017-12-0814:001542.981548.011542.591546.56
2017-12-0813:301543.991544.321542.761543.07
2017-12-0813:001543.581544.241541.531543.83
2017-12-0812:301543.521545.261542.741543.49
2017-12-0812:00
2017-12-0811:301543.421543.981543.421543.98
2017-12-0811:001543.161543.961542.311543.35
2017-12-0810:301543.821545.531542.281543.32
2017-12-0810:001543.931546.051543.121543.80
2017-12-0809:301544.711546.471542.741543.75
2017-12-0809:001541.381550.951541.381544.72
2017-12-0715:001537.081537.081536.861536.86
2017-12-0714:301536.051537.561535.861537.33
2017-12-0714:001531.791535.971531.791535.97
2017-12-0713:301531.141531.951529.901531.79
2017-12-0713:001532.611533.711531.221531.40
2017-12-0712:301530.491532.761530.311532.11
2017-12-0712:00
2017-12-0711:301531.301531.731531.301531.73
2017-12-0711:001532.301532.301530.441531.34
2017-12-0710:301531.181533.131530.881532.14
2017-12-0710:001531.351532.471529.031531.05
2017-12-0709:301528.121532.651528.121531.55
2017-12-0709:001518.361529.411518.361528.28
2017-12-0615:001508.071508.071507.881507.88
2017-12-0614:301508.051509.801507.231507.81
2017-12-0614:001504.421507.711502.191507.64
2017-12-0613:301503.261506.961501.331504.11
2017-12-0613:001509.651510.131503.321503.34
2017-12-0612:301511.731513.261507.301509.23
2017-12-0612:00
2017-12-0611:301520.281520.281520.191520.19
2017-12-0611:001524.051524.201519.891519.98
2017-12-0610:301521.871523.991519.661523.99
2017-12-0610:001520.231523.601519.671521.84
2017-12-0609:301517.481520.591516.061520.25
2017-12-0609:001516.981521.091515.491517.34
2017-12-0515:001524.561524.561524.511524.51
2017-12-0514:301525.371526.411523.921524.05
2017-12-0514:001524.351527.551523.881525.27
2017-12-0513:301525.661526.031523.621524.25
2017-12-0513:001526.761526.961524.191525.58
2017-12-0512:301523.491527.041523.491526.66
2017-12-0512:00
2017-12-0511:301520.571520.571520.241520.24
2017-12-0511:001518.531520.611517.941520.61
2017-12-0510:301515.671518.941515.671518.67
2017-12-0510:001512.831516.201511.821516.14
2017-12-0509:301516.201517.491512.501513.20
2017-12-0509:001516.351519.461512.581516.12
2017-12-0415:001526.341526.461526.341526.46
2017-12-0414:301529.601530.711525.951525.95
2017-12-0414:001532.671533.921527.951529.65
2017-12-0413:301533.501533.831531.791532.49
2017-12-0413:001535.631536.371533.381533.53
2017-12-0412:301541.251541.721535.891535.89
2017-12-0412:00
2017-12-0411:301540.581540.581540.571540.57
2017-12-0411:001541.051541.891540.311540.88
2017-12-0410:301540.521541.241538.231541.18
2017-12-0410:001545.161546.711539.741540.93
2017-12-0409:301541.971546.631541.281545.18
2017-12-0409:001545.531550.001538.071542.64
2017-12-0115:001540.991540.991540.841540.84
2017-12-0114:301540.221542.531539.461539.83
2017-12-0114:001540.721541.511539.091540.11
2017-12-0113:301537.101542.811536.741540.57
2017-12-0113:001539.641539.641537.311537.31
2017-12-0112:301541.981542.511538.421539.46
2017-12-0112:00
2017-12-0111:301539.391539.391539.121539.12
2017-12-0111:001537.691539.641536.861538.59
2017-12-0110:301543.781545.551537.541537.61
2017-12-0110:001542.861545.051541.571544.15
2017-12-0109:301553.151554.791542.751543.12
2017-12-0109:001550.771558.731550.771553.49
2017-11-3015:001540.631540.631540.121540.12
2017-11-3014:301534.351539.791534.351539.17
2017-11-3014:001531.411536.011531.411534.18
2017-11-3013:301531.161533.591531.141531.94
2017-11-3013:001528.571531.851528.431530.98
2017-11-3012:301522.371529.111522.371528.50
2017-11-3012:00
2017-11-3011:301521.411521.411521.181521.18
2017-11-3011:001524.811525.541520.841521.56
2017-11-3010:301526.811527.411523.151525.21
2017-11-3010:001521.611531.251521.611526.96
2017-11-3009:301518.641524.111518.641521.66
2017-11-3009:001523.571526.061514.271518.59
2017-11-2915:001528.441528.441527.871527.87
2017-11-2914:301526.211527.941524.751527.71
2017-11-2914:001524.591527.531524.591525.62
2017-11-2913:301522.661525.201521.521524.44
2017-11-2913:001526.191526.851521.941522.72
2017-11-2912:301527.531528.441525.661525.95
2017-11-2912:00
2017-11-2911:301528.851528.931528.851528.93
2017-11-2911:001528.481529.571527.121528.66
2017-11-2910:301532.701532.701528.341528.49
2017-11-2910:001530.221533.581529.791532.55
2017-11-2909:301529.731533.831529.251530.14
2017-11-2909:001525.941529.981524.341529.93
2017-11-2815:001521.231521.231520.881520.88
2017-11-2814:301522.781522.781520.691520.95
2017-11-2814:001522.601524.401522.261522.64
2017-11-2813:301522.091523.591521.911522.70
2017-11-2813:001522.621523.481521.421522.01
2017-11-2812:301526.321527.071520.901522.07
2017-11-2812:00
2017-11-2811:301530.221530.481530.221530.48
2017-11-2811:001530.581531.081529.081530.01
2017-11-2810:301525.501530.901525.081530.66
2017-11-2810:001521.291526.411520.331525.58
2017-11-2809:301522.461523.481518.851521.25
2017-11-2809:001526.141528.381521.991522.63
2017-11-2715:001530.641530.801530.641530.80
2017-11-2714:301530.201530.621528.981530.09
2017-11-2714:001528.061530.281527.241530.17
2017-11-2713:301532.601532.601527.701528.27
2017-11-2713:001532.471532.821530.671532.60
2017-11-2712:301533.571534.861532.511532.51
2017-11-2712:00
2017-11-2711:301533.111533.431533.111533.43
2017-11-2711:001532.411534.101530.261533.18
2017-11-2710:301537.251537.251532.341532.41
2017-11-2710:001540.131540.131536.811537.28
2017-11-2709:301536.421540.461535.381540.23
2017-11-2709:001540.741541.351533.031536.27
2017-11-2415:001541.391541.531541.391541.53
2017-11-2414:301542.111542.461540.061541.11
2017-11-2414:001540.481542.281539.901541.91
2017-11-2413:301539.711540.811537.961539.95
2017-11-2413:001538.061540.091536.831539.71
2017-11-2412:301535.651539.451534.041537.93
2017-11-2412:00
2017-11-2411:301534.271534.271534.061534.06
2017-11-2411:001532.271534.001532.271533.85
2017-11-2410:301535.031535.381531.831532.65
2017-11-2410:001536.161538.781534.031534.64
2017-11-2409:301535.271538.191534.331536.02
2017-11-2409:001532.171535.481528.001535.31
2017-11-2215:001545.991545.991545.961545.96
2017-11-2214:301545.471547.041544.321546.12
2017-11-2214:001542.161546.021541.631545.54
2017-11-2213:301540.961542.961540.551542.55
2017-11-2213:001544.281545.381539.501539.63
2017-11-2212:301544.321546.831543.971544.48
2017-11-2212:00
2017-11-2211:301544.501544.501544.201544.20
2017-11-2211:001543.621546.001542.901544.52
2017-11-2210:301547.961547.961543.031543.62
2017-11-2210:001545.071549.991544.991547.99
2017-11-2209:301546.701547.771543.861545.46
2017-11-2209:001547.931554.161546.251546.69
2017-11-2115:001540.821540.951540.821540.95
2017-11-2114:301543.951544.171540.221540.47
2017-11-2114:001544.251544.631542.881544.50
2017-11-2113:301543.131545.471541.981544.57
2017-11-2113:001540.761543.391540.391543.21
2017-11-2112:301540.681541.801537.731540.67
2017-11-2112:00
2017-11-2111:301541.751541.751541.391541.39
2017-11-2111:001541.511543.461541.041542.45
2017-11-2110:301539.551542.071539.451541.10
2017-11-2110:001542.481544.241539.551539.55
2017-11-2109:301541.601543.641539.821542.03
2017-11-2109:001534.971540.671533.351540.55
2017-11-2015:001524.051524.541524.051524.54
2017-11-2014:301526.651526.721523.441523.46
2017-11-2014:001523.661527.221523.661526.40
2017-11-2013:301527.831527.941523.321523.54
2017-11-2013:001528.041528.321524.891527.75
2017-11-2012:301525.441528.161525.171527.95
2017-11-2012:00
2017-11-2011:301524.491524.491524.431524.43
2017-11-2011:001523.111526.201523.111524.17
2017-11-2010:301525.171526.921522.331523.17
2017-11-2010:001522.801527.791521.131525.00
2017-11-2009:301526.321527.241522.451522.80
2017-11-2009:001519.981528.761517.041526.23
2017-11-1715:001530.411530.481530.411530.48
2017-11-1714:301525.821530.361524.911529.67
2017-11-1714:001530.881530.881524.271526.02
2017-11-1713:301530.771531.791527.861530.44
2017-11-1713:001527.341532.471525.521530.88
2017-11-1712:301533.411535.701527.231527.23
2017-11-1712:00
2017-11-1711:301528.021528.251528.021528.25
2017-11-1711:001539.741539.951527.431528.67
2017-11-1710:301539.711542.141536.281539.50
2017-11-1710:001541.411542.421536.291539.46
2017-11-1709:301536.681541.511536.681541.01
2017-11-1709:001535.281538.301530.541536.80
2017-11-1615:001517.441517.441516.401516.40
2017-11-1614:301515.231518.481514.021517.62
2017-11-1614:001519.091521.601513.071515.16
2017-11-1613:301513.381520.931512.171519.17
2017-11-1613:001507.741515.231507.741513.33
2017-11-1612:301510.001510.001505.401507.56
2017-11-1612:00
2017-11-1611:301512.531512.591512.531512.59
2017-11-1611:001508.091512.851507.821512.62
2017-11-1610:301509.241509.971507.501507.97
2017-11-1610:001504.821510.821504.081508.98
2017-11-1609:301508.511511.191503.401504.75
2017-11-1609:001507.761513.231505.661508.37
2017-11-1515:001520.321520.321519.421519.42
2017-11-1514:301523.771527.051520.991520.99
2017-11-1514:001517.791523.561517.061523.56
2017-11-1513:301519.681522.571517.791517.79
2017-11-1513:001514.381519.971514.381519.65
2017-11-1512:301523.681525.551511.481514.16
2017-11-1512:00
2017-11-1511:301521.961521.961521.921521.92
2017-11-1511:001524.261524.261520.721521.97
2017-11-1510:301524.791526.031522.631524.26
2017-11-1510:001527.611528.261521.741524.63
2017-11-1509:301527.171528.511523.421527.85
2017-11-1509:001532.641533.221524.731527.32
2017-11-1415:001543.271543.271543.041543.04
2017-11-1414:301542.181544.571541.681542.73
2017-11-1414:001547.151547.621542.221542.29
2017-11-1413:301545.151547.071543.911546.95
2017-11-1413:001544.901546.241540.201545.08
2017-11-1412:301541.411546.881541.411544.68
2017-11-1412:00
2017-11-1411:301539.171539.171538.921538.92
2017-11-1411:001541.771542.221535.831538.54
2017-11-1410:301540.401545.971539.281541.83
2017-11-1410:001535.391541.491535.261540.64
2017-11-1409:301534.701535.571529.811535.31
2017-11-1409:001527.681539.221527.681534.66
2017-11-1315:001527.611527.631527.611527.63
2017-11-1314:301535.961536.301527.821527.82
2017-11-1314:001536.641537.001535.131536.20
2017-11-1313:301536.191536.971535.391536.56
2017-11-1313:001536.371539.431534.681536.01
2017-11-1312:301532.461538.971532.461536.27
2017-11-1312:00
2017-11-1311:301532.791532.791532.691532.69
2017-11-1311:001535.221535.241531.781532.90
2017-11-1310:301536.761538.321534.861535.45
2017-11-1310:001536.601536.891533.891536.67
2017-11-1309:301538.211539.691534.961536.05
2017-11-1309:001550.761554.111538.131538.24
2017-11-1015:001545.521545.521544.891544.89
2017-11-1014:301543.861546.711541.781545.78
2017-11-1014:001545.071546.341540.651544.07
2017-11-1013:301543.261546.081541.191544.65
2017-11-1013:001537.351544.851536.941543.05
2017-11-1012:301540.641542.371536.551537.36
2017-11-1012:00
2017-11-1011:301536.931536.931536.881536.88
2017-11-1011:001539.341540.171535.091536.77
2017-11-1010:301537.241539.971537.011538.78
2017-11-1010:001529.691537.171529.691536.73
2017-11-1009:301528.051530.571519.781529.42
2017-11-1009:001526.461535.781525.711528.09
2017-11-0915:001536.681538.441536.681538.44
2017-11-0914:301524.231541.311517.521536.57
2017-11-0914:001546.931547.701524.411524.90
2017-11-0913:301556.851557.271545.161546.98
2017-11-0913:001557.691559.991556.761557.18
2017-11-0912:301551.391557.851551.051557.61
2017-11-0912:00
2017-11-0911:301556.861556.861556.631556.63
2017-11-0911:001550.241557.961550.241557.11
2017-11-0910:301547.221551.121547.221550.94
2017-11-0910:001548.931549.801546.771546.98
2017-11-0909:301547.251550.501546.901548.07
2017-11-0909:001554.291555.101544.061547.25
2017-11-0815:001547.091547.091547.071547.07
2017-11-0814:301545.151547.251544.991546.71
2017-11-0814:001544.481547.071543.501544.52
2017-11-0813:301543.591545.021541.541544.66
2017-11-0813:001543.911544.751542.751543.41
2017-11-0812:301542.071546.021541.931543.89
2017-11-0812:00
2017-11-0811:301544.491544.491544.211544.21
2017-11-0811:001539.391544.341539.391544.34
2017-11-0810:301538.751541.411538.461538.92
2017-11-0810:001536.861541.771536.861538.75
2017-11-0809:301535.911537.021532.301536.86
2017-11-0809:001534.871538.301534.131537.85
2017-11-0715:001540.791541.861540.791541.86
2017-11-0714:301539.051541.391538.951539.81
2017-11-0714:001538.461539.921537.901539.03
2017-11-0713:301542.401542.821539.321539.32
2017-11-0713:001540.921542.581539.991542.45
2017-11-0712:301539.101542.201537.441540.99
2017-11-0712:00
2017-11-0711:301536.091536.271536.091536.27
2017-11-0711:001533.541537.161532.931536.98
2017-11-0710:301534.061535.701526.691534.16
2017-11-0710:001529.021534.301526.881534.30
2017-11-0709:301529.311532.041528.601529.23
2017-11-0709:001527.161533.031526.321529.37

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。 

Twitter