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 
2017-09-2115:001412.191412.311412.191412.31
2017-09-2114:301411.741413.801411.371412.30
2017-09-2114:001414.021414.041411.631411.78
2017-09-2113:301417.301417.301412.311414.13
2017-09-2113:001417.231417.731415.681417.30
2017-09-2112:301420.241420.481414.991417.49
2017-09-2112:00
2017-09-2111:301421.191421.291421.191421.29
2017-09-2111:001419.261421.741418.071421.15
2017-09-2110:301416.981419.591416.671419.23
2017-09-2110:001414.161418.721414.161417.04
2017-09-2109:301415.901416.071413.981414.04
2017-09-2109:001413.031416.811411.411416.58
2017-09-2015:001406.411406.511406.411406.51
2017-09-2014:301404.621407.231404.461407.11
2017-09-2014:001404.821405.841404.361404.56
2017-09-2013:301406.231407.031404.411404.85
2017-09-2013:001406.061407.871405.521406.25
2017-09-2012:301408.641408.821405.251406.04
2017-09-2012:00
2017-09-2011:301407.671407.671406.931406.93
2017-09-2011:001408.151409.361407.041407.42
2017-09-2010:301405.581408.331405.581408.26
2017-09-2010:001405.801408.441405.601405.66
2017-09-2009:301405.041407.161404.501405.82
2017-09-2009:001403.091405.161401.771405.16
2017-09-1915:001407.541407.621407.541407.62
2017-09-1914:301408.231408.431406.331408.43
2017-09-1914:001407.741409.291405.561408.13
2017-09-1913:301403.461408.211403.461407.66
2017-09-1913:001402.841403.711402.511403.39
2017-09-1912:301403.111405.181402.611403.31
2017-09-1912:00
2017-09-1911:301404.101404.101403.541403.54
2017-09-1911:001403.981404.531402.291404.17
2017-09-1910:301400.231403.711400.231403.34
2017-09-1910:001400.721400.861398.301400.31
2017-09-1909:301400.621401.591398.131400.11
2017-09-1909:001398.691401.131396.831400.65
2017-09-1515:001388.901389.141388.901389.14
2017-09-1514:301388.771389.831387.471389.20
2017-09-1514:001388.191389.821387.301389.37
2017-09-1513:301388.101388.711387.111387.66
2017-09-1513:001386.181390.201386.061388.70
2017-09-1512:301382.051388.061382.051386.22
2017-09-1512:00
2017-09-1511:301382.411382.411381.931381.93
2017-09-1511:001382.481383.661381.481382.22
2017-09-1510:301381.811383.551381.101382.38
2017-09-1510:001382.911383.721381.221381.80
2017-09-1509:301381.941383.061380.421382.92
2017-09-1509:001375.861382.151375.861381.61
2017-09-1415:001378.841378.841378.731378.73
2017-09-1414:301379.681379.891377.121378.98
2017-09-1414:001379.131379.991378.711379.74
2017-09-1413:301375.411379.171375.331379.13
2017-09-1413:001379.091380.381375.381375.38
2017-09-1412:301379.161379.291376.711379.25
2017-09-1412:00
2017-09-1411:301381.481381.981381.481381.98
2017-09-1411:001385.281385.281380.781381.39
2017-09-1410:301383.901386.601382.891385.36
2017-09-1410:001385.581386.041383.231383.78
2017-09-1409:301382.691385.921381.911385.33
2017-09-1409:001375.801382.861375.801382.72
2017-09-1315:001375.751375.751375.501375.50
2017-09-1314:301376.721377.391375.841375.89
2017-09-1314:001376.841377.211375.841376.72
2017-09-1313:301377.751378.291376.841376.93
2017-09-1313:001376.671378.071376.351377.75
2017-09-1312:301376.301377.481376.121376.69
2017-09-1312:00
2017-09-1311:301377.041377.171377.041377.17
2017-09-1311:001375.651377.301374.591377.30
2017-09-1310:301375.191375.591374.091375.58
2017-09-1310:001373.291375.411372.681375.15
2017-09-1309:301370.501373.891370.421373.01
2017-09-1309:001373.661374.781370.531370.59
2017-09-1215:001368.261368.261368.221368.22
2017-09-1214:301368.441368.761367.891368.16
2017-09-1214:001367.511368.441367.391368.44
2017-09-1213:301369.931370.761367.581367.62
2017-09-1213:001366.791370.081366.791369.98
2017-09-1212:301368.861369.921366.361366.48
2017-09-1212:00
2017-09-1211:301369.301369.691369.301369.69
2017-09-1211:001369.091369.481368.571369.36
2017-09-1210:301370.371370.531368.881369.07
2017-09-1210:001373.131373.521369.751370.45
2017-09-1209:301374.011374.171371.481372.53
2017-09-1209:001373.641375.911372.421374.33
2017-09-1115:001361.281361.541361.281361.54
2017-09-1114:301360.451361.771360.341360.77
2017-09-1114:001361.341361.921360.271360.46
2017-09-1113:301359.121361.441359.121361.41
2017-09-1113:001362.831363.091358.921359.10
2017-09-1112:301363.571365.401363.021363.14
2017-09-1112:00
2017-09-1111:301364.021364.341364.021364.34
2017-09-1111:001362.481365.241362.421363.96
2017-09-1110:301363.711363.961361.291362.56
2017-09-1110:001362.421364.381362.021363.79
2017-09-1109:301362.541363.681361.161362.49
2017-09-1109:001355.531364.001355.251362.62
2017-09-0815:001339.361339.361338.831338.83
2017-09-0814:301336.191339.751335.321339.48
2017-09-0814:001343.051343.051335.741336.10
2017-09-0813:301343.191343.751342.571343.56
2017-09-0813:001341.271343.481341.271343.11
2017-09-0812:301343.631344.491340.601341.32
2017-09-0812:00
2017-09-0811:301343.921344.311343.921344.31
2017-09-0811:001343.371345.001342.671343.90
2017-09-0810:301345.621347.031343.541343.54
2017-09-0810:001346.321347.191344.671345.49
2017-09-0809:301345.361346.591343.231346.07
2017-09-0809:001340.531345.501340.531345.50
2017-09-0715:001343.841343.891343.841343.89
2017-09-0714:301342.601344.571342.281343.72
2017-09-0714:001344.211344.211340.101342.90
2017-09-0713:301341.551345.131340.491344.05
2017-09-0713:001339.041342.021337.881341.55
2017-09-0712:301342.621343.261338.621338.62
2017-09-0712:00
2017-09-0711:301341.361342.031341.361342.03
2017-09-0711:001341.331342.651340.181341.10
2017-09-0710:301341.691343.451340.041341.25
2017-09-0710:001343.971344.831341.511341.82
2017-09-0709:301341.931345.531341.361345.24
2017-09-0709:001336.061343.361333.161342.15
2017-09-0615:001327.041327.041326.881326.88
2017-09-0614:301326.611327.691326.401327.59
2017-09-0614:001327.071327.791326.371326.59
2017-09-0613:301325.121327.701325.071327.08
2017-09-0613:001326.181327.241325.141325.27
2017-09-0612:301322.391326.341322.101326.18
2017-09-0612:00
2017-09-0611:301322.861322.861322.761322.76
2017-09-0611:001324.091324.381322.401322.79
2017-09-0610:301324.131325.011322.271324.05
2017-09-0610:001321.541324.181320.341324.13
2017-09-0609:301325.411327.931319.831321.66
2017-09-0609:001319.411325.871316.501325.87
2017-09-0515:001330.271330.531330.271330.53
2017-09-0514:301330.571332.561329.811330.29
2017-09-0514:001333.901334.141329.931330.41
2017-09-0513:301336.151336.281332.971334.14
2017-09-0513:001335.751338.371335.001336.23
2017-09-0512:301335.201335.911331.681335.83
2017-09-0512:00
2017-09-0511:301336.941337.041336.941337.04
2017-09-0511:001339.861340.561334.241336.72
2017-09-0510:301344.691345.001339.901339.95
2017-09-0510:001344.151345.021342.661344.69
2017-09-0509:301343.151347.301343.151343.99
2017-09-0509:001347.891348.891340.201343.11
2017-09-0415:001347.791347.791347.191347.19
2017-09-0414:301347.081348.581346.581347.96
2017-09-0414:001347.231347.231344.431347.07
2017-09-0413:301345.951348.821345.951347.16
2017-09-0413:001344.131346.031343.451345.75
2017-09-0412:301345.381346.431342.331344.35
2017-09-0412:00
2017-09-0411:301346.901346.901346.621346.62
2017-09-0411:001346.241346.731344.471346.73
2017-09-0410:301344.801347.831343.241346.23
2017-09-0410:001348.651349.811343.351344.80
2017-09-0409:301356.231357.531348.241348.74
2017-09-0409:001354.601358.951352.711356.16
2017-09-0115:001359.011359.011358.711358.71
2017-09-0114:301358.561360.631358.241358.84
2017-09-0114:001354.341358.861354.271358.54
2017-09-0113:301353.211354.961353.061354.34
2017-09-0113:001354.701354.841352.181353.12
2017-09-0112:301353.941354.661351.021354.65
2017-09-0112:00
2017-09-0111:301354.811355.271354.811355.27
2017-09-0111:001354.711355.761353.351354.89
2017-09-0110:301353.621355.571352.931354.64
2017-09-0110:001353.001353.751350.191353.75
2017-09-0109:301352.061354.601352.061353.02
2017-09-0109:001352.061356.361350.921352.07
2017-08-3115:001347.991347.991347.871347.87
2017-08-3114:301348.611348.731346.461348.02
2017-08-3114:001347.241348.871347.051348.85
2017-08-3113:301349.811349.841346.871347.17
2017-08-3113:001351.071351.181348.321349.80
2017-08-3112:301350.711351.511349.421351.10
2017-08-3112:00
2017-08-3111:301350.971350.971350.841350.84
2017-08-3111:001350.611351.381349.831350.99
2017-08-3110:301351.301352.991349.681350.49
2017-08-3110:001350.431353.291350.431351.21
2017-08-3109:301349.301351.631349.011350.34
2017-08-3109:001347.521351.591347.511349.37
2017-08-3015:001345.651345.651345.531345.53
2017-08-3014:301343.331346.741343.331346.17
2017-08-3014:001341.751346.761341.681343.58
2017-08-3013:301338.131341.721338.131341.72
2017-08-3013:001338.711339.251337.281338.06
2017-08-3012:301336.981340.341336.431338.81
2017-08-3012:00
2017-08-3011:301335.331335.441335.331335.44
2017-08-3011:001338.121338.121334.381335.29
2017-08-3010:301340.711341.031338.121338.13
2017-08-3010:001343.811343.971340.201340.94
2017-08-3009:301344.691346.871343.291343.81
2017-08-3009:001345.761345.761341.501344.66
2017-08-2915:001343.371343.461343.371343.46
2017-08-2914:301345.131345.131342.561343.31
2017-08-2914:001343.061345.661342.881345.46
2017-08-2913:301342.501343.031341.821343.03
2017-08-2913:001341.141342.871340.611342.69
2017-08-2912:301341.721342.921340.961341.11
2017-08-2912:00
2017-08-2911:301340.831340.921340.831340.92
2017-08-2911:001338.711341.621338.031340.90
2017-08-2910:301338.051338.711336.451338.71
2017-08-2910:001341.961342.281337.671338.05
2017-08-2909:301339.121342.341338.471341.77
2017-08-2909:001338.131344.641338.131339.12
2017-08-2815:001347.851347.851347.781347.78
2017-08-2814:301348.241348.631347.181348.11
2017-08-2814:001348.631348.751347.831348.23
2017-08-2813:301347.011348.611346.611348.61
2017-08-2813:001347.541347.651346.051347.01
2017-08-2812:301345.481347.591343.961347.54
2017-08-2812:00
2017-08-2811:301345.271345.351345.271345.35
2017-08-2811:001343.921345.231343.701345.15
2017-08-2810:301344.871345.241343.751343.89
2017-08-2810:001345.301345.591342.981344.78
2017-08-2809:301345.991346.011343.701345.24
2017-08-2809:001348.071350.511346.161346.62
2017-08-2515:001344.751345.051344.751345.05
2017-08-2514:301346.251346.351344.361344.62
2017-08-2514:001345.101346.931344.981346.20
2017-08-2513:301347.561347.561345.041345.04
2017-08-2513:001347.591347.771345.931347.65
2017-08-2512:301346.361349.541346.201347.48
2017-08-2512:00
2017-08-2511:301346.901347.081346.901347.08
2017-08-2511:001345.001346.861344.311346.76
2017-08-2510:301341.991345.311341.621345.00
2017-08-2510:001345.001345.001341.881341.98
2017-08-2509:301340.201346.521340.201345.02
2017-08-2509:001344.071344.071338.191340.61
2017-08-2415:001343.071343.071342.751342.75
2017-08-2414:301344.661345.281343.111343.11
2017-08-2414:001345.261346.661344.291344.90
2017-08-2413:301345.761346.371345.121345.35
2017-08-2413:001347.871348.551344.901345.79
2017-08-2412:301350.901350.901346.921347.93
2017-08-2412:00
2017-08-2411:301349.101349.391349.101349.39
2017-08-2411:001349.101350.911348.651349.18
2017-08-2410:301350.891351.051348.241349.15
2017-08-2410:001352.771352.971349.981350.94
2017-08-2409:301349.951353.431349.201352.77
2017-08-2409:001347.991352.251347.861349.58
2017-08-2315:001349.531349.531348.961348.96
2017-08-2314:301349.501349.901347.991348.98
2017-08-2314:001351.001351.001349.231349.52
2017-08-2313:301352.361352.951351.201351.21
2017-08-2313:001352.861353.881352.311352.32
2017-08-2312:301352.981353.061350.021352.73
2017-08-2312:00
2017-08-2311:301354.721354.721354.451354.45
2017-08-2311:001354.981355.301353.831354.59
2017-08-2310:301356.701356.701354.661354.97
2017-08-2310:001355.531357.931355.521356.75
2017-08-2309:301351.661355.531351.451355.53
2017-08-2309:001361.571361.571350.951351.52
2017-08-2215:001349.491349.491348.991348.99
2017-08-2214:301348.451350.611348.451349.75
2017-08-2214:001348.891349.271345.781348.36
2017-08-2213:301348.751349.161346.911348.43
2017-08-2213:001348.851349.711347.431348.84
2017-08-2212:301347.261349.861347.261348.92
2017-08-2212:00
2017-08-2211:301346.341346.351346.341346.35
2017-08-2211:001345.861346.411343.641346.41
2017-08-2210:301347.021347.021342.611345.92
2017-08-2210:001343.301347.861342.231347.17
2017-08-2209:301340.151343.551338.361343.29
2017-08-2209:001342.911348.021340.001340.58
2017-08-2115:001347.941347.941347.891347.89
2017-08-2114:301348.881349.131346.741348.10
2017-08-2114:001346.661350.211345.881348.77
2017-08-2113:301340.621347.481340.111346.66
2017-08-2113:001340.241342.961340.241340.64
2017-08-2112:301334.671346.571334.671340.24
2017-08-2112:00
2017-08-2111:301326.101326.101326.041326.04
2017-08-2111:001325.921326.871324.781325.92
2017-08-2110:301329.021329.581325.931326.01
2017-08-2110:001329.791330.081326.431329.04
2017-08-2109:301329.901330.281328.351330.28
2017-08-2109:001332.111332.711327.061330.08
2017-08-1815:001327.591327.591327.161327.16
2017-08-1814:301327.091329.141325.981327.52
2017-08-1814:001325.141327.171324.681327.05
2017-08-1813:301325.771326.081323.871325.25
2017-08-1813:001330.761330.761325.781325.78
2017-08-1812:301329.651330.761328.631330.76
2017-08-1812:00
2017-08-1811:301326.871327.111326.871327.11
2017-08-1811:001327.941328.981325.591326.44
2017-08-1810:301329.271329.271326.971327.89
2017-08-1810:001327.101329.781327.101329.27
2017-08-1809:301324.421327.501323.471327.13
2017-08-1809:001322.181324.901319.891324.41
2017-08-1715:001343.941343.941343.581343.58
2017-08-1714:301344.031344.351343.021343.44
2017-08-1714:001345.271345.501343.141343.94
2017-08-1713:301346.471346.701344.951345.35
2017-08-1713:001346.441346.771345.491346.55
2017-08-1712:301347.791348.191344.811346.44
2017-08-1712:00
2017-08-1711:301345.011345.011344.971344.97
2017-08-1711:001344.131346.111343.971345.06
2017-08-1710:301343.041346.201342.991344.18
2017-08-1710:001343.471344.181342.901343.06
2017-08-1709:301343.781346.151343.221343.57
2017-08-1709:001338.971344.481338.971343.69

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