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 
2017-07-2115:001386.271386.801386.271386.80
2017-07-2114:301387.311387.311384.701385.92
2017-07-2114:001387.011387.941386.821387.42
2017-07-2113:301388.361388.491386.811386.81
2017-07-2113:001387.771388.271386.901388.16
2017-07-2112:301386.681388.831386.521387.69
2017-07-2112:00
2017-07-2111:301386.281386.301386.281386.30
2017-07-2111:001388.051388.121385.721386.15
2017-07-2110:301388.841389.261387.681388.13
2017-07-2110:001390.611390.641388.561388.92
2017-07-2109:301391.161391.981388.611390.52
2017-07-2109:001389.211392.941389.211391.28
2017-07-2015:001393.971394.061393.971394.06
2017-07-2014:301393.971394.571393.281393.99
2017-07-2014:001391.801393.971391.461393.93
2017-07-2013:301391.271391.921391.031391.82
2017-07-2013:001394.331394.411390.761391.19
2017-07-2012:301394.231395.941392.871394.33
2017-07-2012:00
2017-07-2011:301392.681392.681392.371392.37
2017-07-2011:001394.061394.061392.191392.51
2017-07-2010:301393.291395.981393.291394.08
2017-07-2010:001389.671393.401389.491393.38
2017-07-2009:301389.281390.661387.681389.54
2017-07-2009:001385.341390.841384.481389.37
2017-07-1915:001382.771382.771382.501382.50
2017-07-1914:301382.211383.681382.151382.49
2017-07-1914:001380.091383.581380.091382.14
2017-07-1913:301382.851383.411379.841380.18
2017-07-1913:001384.651385.081382.321382.83
2017-07-1912:301384.641385.991384.281384.74
2017-07-1912:00
2017-07-1911:301385.491385.491385.291385.29
2017-07-1911:001383.951386.301383.231385.48
2017-07-1910:301383.101383.981382.781383.98
2017-07-1910:001381.851383.811381.851383.08
2017-07-1909:301380.071381.891380.071381.77
2017-07-1909:001378.751382.021376.521379.80
2017-07-1815:001385.051385.051384.841384.84
2017-07-1814:301383.351385.531382.801384.98
2017-07-1814:001384.371384.371383.221383.27
2017-07-1813:301386.231386.391383.921384.47
2017-07-1813:001384.201386.941384.141386.17
2017-07-1812:301380.521384.251380.161384.20
2017-07-1812:00
2017-07-1811:301382.191382.331382.191382.33
2017-07-1811:001381.661382.961381.361382.43
2017-07-1810:301378.981382.201375.911381.77
2017-07-1810:001381.291382.911378.731378.79
2017-07-1809:301382.081384.191380.641381.29
2017-07-1809:001383.181384.501377.901382.03
2017-07-1415:001389.711389.711389.501389.50
2017-07-1414:301389.721390.451388.771389.74
2017-07-1414:001389.461389.861388.571389.73
2017-07-1413:301390.101390.161388.571389.42
2017-07-1413:001391.891392.591390.211390.40
2017-07-1412:301390.871393.071390.871391.98
2017-07-1412:00
2017-07-1411:301389.711389.811389.711389.81
2017-07-1411:001389.021390.101388.161389.63
2017-07-1410:301388.131389.891387.431388.96
2017-07-1410:001387.301388.831387.301387.91
2017-07-1409:301385.321387.521383.741387.30
2017-07-1409:001391.101391.521385.231385.23
2017-07-1315:001386.951386.951386.711386.71
2017-07-1314:301387.131388.261386.331387.10
2017-07-1314:001388.181388.301385.821387.17
2017-07-1313:301387.381389.201386.681387.97
2017-07-1313:001386.081387.761386.051387.46
2017-07-1312:301388.551388.951384.381385.96
2017-07-1312:00
2017-07-1311:301388.631388.631388.411388.41
2017-07-1311:001387.971389.591387.581388.52
2017-07-1310:301387.961389.091387.051388.05
2017-07-1310:001384.251388.291383.901387.92
2017-07-1309:301388.091388.461383.671384.24
2017-07-1309:001390.061390.391387.711388.08
2017-07-1215:001383.521383.521382.991382.99
2017-07-1214:301384.431385.101382.821383.37
2017-07-1214:001382.661384.381382.031384.38
2017-07-1213:301382.321383.141381.691382.51
2017-07-1213:001382.311382.641381.111382.31
2017-07-1212:301385.551385.971380.861382.36
2017-07-1212:00
2017-07-1211:301385.721385.721385.701385.70
2017-07-1211:001384.041385.991383.661385.89
2017-07-1210:301383.861385.391383.351383.82
2017-07-1210:001382.621384.261381.031383.71
2017-07-1209:301384.021384.061382.001382.85
2017-07-1209:001382.361384.081379.071384.01
2017-07-1115:001380.741380.811380.741380.81
2017-07-1114:301379.821380.951379.611380.44
2017-07-1114:001379.231380.041379.031379.96
2017-07-1113:301378.471379.491377.911379.18
2017-07-1113:001377.581380.701377.581378.72
2017-07-1112:301373.441378.151373.441377.57
2017-07-1112:00
2017-07-1111:301372.861372.861372.671372.67
2017-07-1111:001369.551372.741369.551372.74
2017-07-1110:301371.881372.191369.201369.63
2017-07-1110:001371.501372.611371.151371.86
2017-07-1109:301370.821372.311369.131371.50
2017-07-1109:001368.241371.941367.671370.77
2017-07-1015:001366.441366.441366.291366.29
2017-07-1014:301366.821367.611365.961366.97
2017-07-1014:001364.751367.121364.081366.80
2017-07-1013:301367.201367.681364.751364.75
2017-07-1013:001367.971368.381367.051367.20
2017-07-1012:301364.861371.201364.861367.94
2017-07-1012:00
2017-07-1011:301364.851364.851364.331364.33
2017-07-1011:001364.491365.151363.961364.92
2017-07-1010:301360.721364.491360.611364.49
2017-07-1010:001358.881361.381358.881360.72
2017-07-1009:301356.631358.791355.971358.69
2017-07-1009:001363.911363.981356.741356.82
2017-07-0715:001352.621352.621352.311352.31
2017-07-0714:301350.411352.211349.691352.21
2017-07-0714:001348.211351.011348.211350.74
2017-07-0713:301348.331349.571348.061348.25
2017-07-0713:001351.841351.841348.231348.33
2017-07-0712:301352.341353.041351.601351.83
2017-07-0712:00
2017-07-0711:301355.531355.531355.391355.39
2017-07-0711:001356.601356.771354.471355.64
2017-07-0710:301355.551357.171353.741356.68
2017-07-0710:001348.661355.901348.661355.55
2017-07-0709:301348.161348.911347.341348.48
2017-07-0709:001339.661349.381339.661347.94
2017-07-0615:001352.651352.651352.331352.33
2017-07-0614:301352.471353.021349.591352.75
2017-07-0614:001351.771352.521349.321352.46
2017-07-0613:301351.481351.991350.871351.67
2017-07-0613:001350.131352.241349.891351.36
2017-07-0612:301353.611353.931349.431350.12
2017-07-0612:00
2017-07-0611:301354.301354.371354.301354.37
2017-07-0611:001352.551354.801352.401354.30
2017-07-0610:301351.981353.431350.881352.55
2017-07-0610:001351.921352.171350.281352.09
2017-07-0609:301352.911355.651350.901351.84
2017-07-0609:001354.491359.371351.771352.92
2017-07-0515:001353.151353.441353.151353.44
2017-07-0514:301349.911354.021349.861353.37
2017-07-0514:001350.031350.681348.851349.90
2017-07-0513:301349.471350.891348.891349.85
2017-07-0513:001345.071349.361345.071349.33
2017-07-0512:301342.811346.961342.811345.07
2017-07-0512:00
2017-07-0511:301340.551340.771340.551340.77
2017-07-0511:001338.471341.351337.581340.12
2017-07-0510:301341.271341.411335.811338.64
2017-07-0510:001339.121341.771337.971341.09
2017-07-0509:301337.621341.111337.391339.46
2017-07-0509:001336.601342.101336.601337.46
2017-07-0415:001337.101337.101336.771336.77
2017-07-0414:301336.641337.711334.211337.57
2017-07-0414:001338.191338.191334.001336.52
2017-07-0413:301341.541341.821337.631338.22
2017-07-0413:001344.861344.861341.421341.42
2017-07-0412:301347.211348.471344.071344.77
2017-07-0412:00
2017-07-0411:301347.271347.271346.861346.86
2017-07-0411:001346.811348.681346.711347.28
2017-07-0410:301347.941348.191346.481346.86
2017-07-0410:001345.731347.961344.841347.93
2017-07-0409:301347.021348.561345.301345.49
2017-07-0409:001353.701353.891347.031347.03
2017-07-0315:001347.081347.161347.081347.16
2017-07-0314:301349.451349.751346.071347.17
2017-07-0314:001350.011350.331348.761349.72
2017-07-0313:301351.911351.911348.811350.02
2017-07-0313:001353.671353.921351.841352.02
2017-07-0312:301353.261355.541353.261353.79
2017-07-0312:00
2017-07-0311:301351.911351.911351.831351.83
2017-07-0311:001353.081353.751351.641352.00
2017-07-0310:301353.231354.771353.101353.10
2017-07-0310:001356.361357.671353.121353.14
2017-07-0309:301357.651358.821354.701356.44
2017-07-0309:001355.841359.871354.331357.54
2017-06-3015:001355.881355.881355.761355.76
2017-06-3014:301351.681355.651351.561355.22
2017-06-3014:001354.261354.581350.731351.54
2017-06-3013:301352.421354.431352.421354.32
2017-06-3013:001351.041352.871350.951352.58
2017-06-3012:301351.421352.961350.621350.98
2017-06-3012:00
2017-06-3011:301351.991352.181351.991352.18
2017-06-3011:001351.911352.401349.291352.00
2017-06-3010:301348.091351.851348.091351.85
2017-06-3010:001350.111350.891346.761348.20
2017-06-3009:301354.111354.111349.691349.69
2017-06-3009:001355.761358.941353.321354.12
2017-06-2915:001367.261367.261366.981366.98
2017-06-2914:301364.401367.621364.311367.13
2017-06-2914:001364.941365.251363.611364.38
2017-06-2913:301365.271365.861364.841364.91
2017-06-2913:001364.091365.621364.091365.27
2017-06-2912:301363.421365.141363.411364.26
2017-06-2912:00
2017-06-2911:301363.611363.611362.901362.90
2017-06-2911:001363.561364.001362.591363.58
2017-06-2910:301361.961364.131361.451363.68
2017-06-2910:001362.181362.331360.901361.93
2017-06-2909:301362.271363.571361.201362.17
2017-06-2909:001367.251367.251361.351362.18
2017-06-2815:001360.081360.081360.081360.08
2017-06-2814:301361.811361.811359.501359.50
2017-06-2814:001361.951362.601361.251361.75
2017-06-2813:301361.151362.681361.041361.95
2017-06-2813:001360.821361.591360.531361.35
2017-06-2812:301360.741361.191360.001360.85
2017-06-2812:00
2017-06-2811:301362.431362.431361.981361.98
2017-06-2811:001365.341365.681361.661362.18
2017-06-2810:301366.091366.191364.611365.19
2017-06-2810:001363.981366.461363.881366.09
2017-06-2809:301363.641364.381362.801363.98
2017-06-2809:001360.241365.001359.871363.81
2017-06-2715:001365.571366.051365.571366.05
2017-06-2714:301365.361366.401364.391365.66
2017-06-2714:001362.751365.581361.801365.30
2017-06-2713:301364.401364.631362.691362.80
2017-06-2713:001365.131365.131364.041364.52
2017-06-2712:301363.081365.581363.041365.06
2017-06-2712:00
2017-06-2711:301363.711363.711363.561363.56
2017-06-2711:001363.841363.891362.811363.56
2017-06-2710:301362.211363.921361.661363.92
2017-06-2710:001360.601362.871360.271362.43
2017-06-2709:301358.031360.281357.011360.28
2017-06-2709:001360.571360.581356.771358.03
2017-06-2615:001356.761356.761356.161356.16
2017-06-2614:301355.911357.401355.911357.04
2017-06-2614:001357.681357.681355.971356.06
2017-06-2613:301359.231359.231357.261357.68
2017-06-2613:001358.571359.391357.841359.29
2017-06-2612:301358.451359.151357.831358.56
2017-06-2612:00
2017-06-2611:301358.681358.681358.571358.57
2017-06-2611:001359.061359.491358.361358.88
2017-06-2610:301359.081360.211358.691358.97
2017-06-2610:001359.881361.201358.621359.22
2017-06-2609:301361.691361.691359.401359.94
2017-06-2609:001361.571362.791359.291361.69
2017-06-2315:001360.451360.451360.361360.36
2017-06-2314:301359.841361.091358.671361.09
2017-06-2314:001358.941360.161358.681360.07
2017-06-2313:301362.271362.451358.751358.98
2017-06-2313:001361.881363.181361.561362.13
2017-06-2312:301361.721362.641361.721362.12
2017-06-2312:00
2017-06-2311:301358.281358.351358.281358.35
2017-06-2311:001357.741358.971357.241358.38
2017-06-2310:301358.311359.241357.351357.74
2017-06-2310:001357.321359.191356.911358.31
2017-06-2309:301355.581359.631355.581357.31
2017-06-2309:001357.821357.971352.881355.66
2017-06-2215:001360.511360.511359.991359.99
2017-06-2214:301362.031362.281360.181360.41
2017-06-2214:001361.791362.531361.261362.02
2017-06-2213:301364.161364.631361.381361.78
2017-06-2213:001364.851365.121364.111364.36
2017-06-2212:301365.291367.891364.851364.85
2017-06-2212:00
2017-06-2211:301363.611363.611363.551363.55
2017-06-2211:001365.341365.981362.751363.34
2017-06-2210:301366.071366.491365.071365.43
2017-06-2210:001363.541366.061363.491366.02
2017-06-2209:301363.611367.111363.061363.80
2017-06-2209:001364.121364.771361.851363.48
2017-06-2115:001363.941363.991363.941363.99
2017-06-2114:301366.621366.621363.401363.45
2017-06-2114:001366.031367.911366.031366.66
2017-06-2113:301365.771366.481365.361366.10
2017-06-2113:001366.971367.251365.151365.77
2017-06-2112:301369.271369.271366.331367.05
2017-06-2112:00
2017-06-2111:301370.631370.791370.631370.79
2017-06-2111:001369.621370.651369.031370.29
2017-06-2110:301369.131372.151368.871369.68
2017-06-2110:001367.021369.331366.331368.93
2017-06-2109:301361.991367.131359.031367.02
2017-06-2109:001363.711364.201359.791362.66
2017-06-2015:001370.091370.091369.721369.72
2017-06-2014:301373.891373.891370.821370.82
2017-06-2014:001372.581373.881372.581373.74
2017-06-2013:301372.321372.911372.041372.57
2017-06-2013:001372.811373.341371.901372.08
2017-06-2012:301371.701374.491371.701372.81
2017-06-2012:00
2017-06-2011:301371.261371.331371.261371.33
2017-06-2011:001372.051372.341370.741371.24
2017-06-2010:301369.741372.701369.741371.87
2017-06-2010:001369.281370.691368.861369.72
2017-06-2009:301371.211371.721369.041369.29
2017-06-2009:001369.101373.381368.611371.06
2017-06-1915:001357.921357.921357.351357.35
2017-06-1914:301357.261358.221356.661357.99
2017-06-1914:001356.281357.261355.201357.09
2017-06-1913:301356.101357.121356.071356.26
2017-06-1913:001356.801357.241355.891355.97
2017-06-1912:301355.871357.671355.461356.80
2017-06-1912:00
2017-06-1911:301355.551355.551355.481355.48
2017-06-1911:001354.651355.831354.651355.41
2017-06-1910:301354.731356.431354.621354.64
2017-06-1910:001355.381355.771353.771354.82
2017-06-1909:301349.991355.121349.421355.12
2017-06-1909:001343.561351.421340.881349.81
2017-06-1615:001340.711340.711340.241340.24
2017-06-1614:301341.951342.631336.551340.83
2017-06-1614:001344.991345.111341.561342.05
2017-06-1613:301345.031346.301344.491345.03
2017-06-1613:001345.521346.851345.011345.11
2017-06-1612:301348.591350.261345.141345.35
2017-06-1612:00
2017-06-1611:301343.611343.761343.611343.76
2017-06-1611:001345.521345.521343.241343.66
2017-06-1610:301343.361345.921341.471345.52
2017-06-1610:001343.071344.001342.641343.51
2017-06-1609:301347.131347.131341.091343.00
2017-06-1609:001342.191348.411341.841347.05

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