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 
2017-03-2415:001346.391346.411346.391346.41
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
2017-03-2115:001350.921350.921350.821350.82
2017-03-2114:301353.081353.951350.441351.75
2017-03-2114:001351.101353.031350.321352.88
2017-03-2113:301349.411351.061349.231351.01
2017-03-2113:001349.831350.381348.371349.49
2017-03-2112:301350.971350.971348.151349.90
2017-03-2112:00
2017-03-2111:301350.501350.701350.501350.70
2017-03-2111:001350.151350.581349.081350.40
2017-03-2110:301348.971352.941348.961350.21
2017-03-2110:001348.191349.021347.131348.83
2017-03-2109:301345.031349.151344.071348.19
2017-03-2109:001346.531346.531343.001345.12
2017-03-1715:001351.601351.971351.601351.97
2017-03-1714:301350.111351.891349.201351.71
2017-03-1714:001349.791350.211348.971350.08
2017-03-1713:301349.151351.391349.151349.67
2017-03-1713:001349.261349.331348.131349.14
2017-03-1712:301346.871349.621346.871349.50
2017-03-1712:00
2017-03-1711:301347.061347.061346.721346.72
2017-03-1711:001346.011347.101345.051346.69
2017-03-1710:301345.311347.551345.051345.87
2017-03-1710:001343.851347.181343.601345.31
2017-03-1709:301343.061344.021340.981343.83
2017-03-1709:001346.931347.141342.531343.48
2017-03-1615:001351.641351.641351.601351.60
2017-03-1614:301349.741351.781349.471351.50
2017-03-1614:001351.491351.811349.741349.75
2017-03-1613:301349.941351.571349.231351.57
2017-03-1613:001349.081350.741349.001349.88
2017-03-1612:301344.831350.111344.381349.13
2017-03-1612:00
2017-03-1611:301345.671345.831345.671345.83
2017-03-1611:001347.251347.491343.951345.49
2017-03-1610:301346.461349.001346.261347.25
2017-03-1610:001341.071347.771340.691346.46
2017-03-1609:301343.481343.871340.951341.19
2017-03-1609:001332.961343.391332.951343.39
2017-03-1515:001342.481342.481342.081342.08
2017-03-1514:301340.521342.621340.331342.35
2017-03-1514:001340.961341.231339.671340.60
2017-03-1513:301341.651343.021340.671341.43
2017-03-1513:001344.271345.011341.461341.50
2017-03-1512:301347.301347.501343.481344.36
2017-03-1512:00
2017-03-1511:301345.821345.851345.821345.85
2017-03-1511:001345.361345.921344.881345.92
2017-03-1510:301343.271345.491342.231345.47
2017-03-1510:001343.481343.991342.041343.13
2017-03-1509:301342.391345.631342.391343.33
2017-03-1509:001343.941345.291340.221341.93
2017-03-1415:001349.041349.041348.761348.76
2017-03-1414:301348.211350.261348.091349.53
2017-03-1414:001348.971349.061347.161348.09
2017-03-1413:301348.871349.111348.151348.89
2017-03-1413:001349.541349.811348.771348.87
2017-03-1412:301348.741350.101348.541349.53
2017-03-1412:00
2017-03-1411:301348.301348.301348.161348.16
2017-03-1411:001345.871348.541345.341348.54
2017-03-1410:301346.921348.261345.811345.95
2017-03-1410:001347.091348.621346.661346.92
2017-03-1409:301345.841348.131345.051346.84
2017-03-1409:001346.501348.131344.461346.02
2017-03-1315:001348.351348.531348.351348.53
2017-03-1314:301348.391348.901347.701347.70
2017-03-1314:001347.271348.551347.271348.37
2017-03-1313:301348.491349.281346.871347.26
2017-03-1313:001348.751349.971348.691348.69
2017-03-1312:301349.131349.331347.781348.66
2017-03-1312:00
2017-03-1311:301349.541349.541349.491349.49
2017-03-1311:001348.381349.751348.201349.33
2017-03-1310:301350.591350.591348.141348.34
2017-03-1310:001347.761350.651347.201350.65
2017-03-1309:301345.901348.841345.901347.62
2017-03-1309:001349.681351.701346.171346.17
2017-03-1015:001352.861352.971352.861352.97
2017-03-1014:301351.031353.471350.851353.27
2017-03-1014:001350.221351.131348.951351.03
2017-03-1013:301349.251350.631349.211350.22
2017-03-1013:001349.441349.491348.401349.16
2017-03-1012:301350.061350.661347.771349.31
2017-03-1012:00
2017-03-1011:301348.511348.671348.511348.67
2017-03-1011:001349.171349.411347.841348.55
2017-03-1010:301348.961349.411348.011349.41
2017-03-1010:001347.911349.051346.891348.96
2017-03-1009:301348.591349.971346.561347.85
2017-03-1009:001353.501353.501347.311348.65
2017-03-0915:001338.931338.931338.621338.62
2017-03-0914:301337.541339.201337.461339.08
2017-03-0914:001338.711339.741337.261337.69
2017-03-0913:301339.221341.431338.931338.93
2017-03-0913:001336.501339.601336.051339.31
2017-03-0912:301336.301337.321335.591336.72
2017-03-0912:00
2017-03-0911:301337.321337.361337.321337.36
2017-03-0911:001335.671337.521333.991337.40
2017-03-0910:301337.681337.791335.421335.45
2017-03-0910:001337.231337.921336.481337.92
2017-03-0909:301335.461337.801334.531337.22
2017-03-0909:001333.791335.971330.911335.72
2017-03-0815:001325.741326.181325.741326.18
2017-03-0814:301324.491325.561322.591325.44
2017-03-0814:001323.951325.271323.421324.48
2017-03-0813:301324.451324.601323.211323.95
2017-03-0813:001326.691326.891323.651324.47
2017-03-0812:301323.881326.711323.881326.55
2017-03-0812:00
2017-03-0811:301324.641324.641324.591324.59
2017-03-0811:001324.841324.951323.201324.75
2017-03-0810:301323.001325.111322.231324.94
2017-03-0810:001325.141325.141322.361323.14
2017-03-0809:301325.791326.491324.081325.23
2017-03-0809:001324.121325.941322.601325.65
2017-03-0715:001321.211322.021321.211322.02
2017-03-0714:301320.661321.891320.481320.79
2017-03-0714:001321.411321.591319.811320.75
2017-03-0713:301319.511321.961319.071321.39
2017-03-0713:001321.121321.121319.191319.50
2017-03-0712:301320.511321.231319.101321.23
2017-03-0712:00
2017-03-0711:301320.411320.421320.411320.42
2017-03-0711:001320.751321.331319.351320.38
2017-03-0710:301321.351321.531320.141320.56
2017-03-0710:001322.851324.081321.031321.57
2017-03-0709:301318.331322.911318.331322.59
2017-03-0709:001320.671320.891317.231318.79
2017-03-0615:001325.081325.181325.081325.18
2017-03-0614:301326.831327.381324.271325.18
2017-03-0614:001325.761327.061324.951327.06
2017-03-0613:301326.091326.101324.741325.64
2017-03-0613:001325.221326.611325.131326.09
2017-03-0612:301325.471326.451324.701325.32
2017-03-0612:00
2017-03-0611:301327.621327.621327.221327.22
2017-03-0611:001328.301328.321326.701327.66
2017-03-0610:301327.831328.631327.151328.40
2017-03-0610:001325.371328.511325.371327.78
2017-03-0609:301326.561328.231325.041325.48
2017-03-0609:001326.471330.361323.171326.53
2017-03-0315:001330.021330.691330.021330.69
2017-03-0314:301328.211330.041326.401329.89
2017-03-0314:001331.151332.381328.121328.12
2017-03-0313:301331.691332.121330.321330.86
2017-03-0313:001333.301334.671330.031331.76
2017-03-0312:301335.801335.801332.531333.39
2017-03-0312:00
2017-03-0311:301337.771337.771337.371337.37
2017-03-0311:001337.311338.311335.581337.85
2017-03-0310:301339.691339.771335.121337.28
2017-03-0310:001339.961341.821337.861339.93
2017-03-0309:301342.961344.041339.271339.93
2017-03-0309:001339.201346.141339.111343.05
2017-03-0215:001344.361344.441344.361344.44
2017-03-0214:301342.831344.831342.831343.86
2017-03-0214:001343.401345.881342.101342.10
2017-03-0213:301342.911344.281342.491343.55
2017-03-0213:001342.311343.551342.171343.00
2017-03-0212:301345.501346.311342.241342.24
2017-03-0212:00
2017-03-0211:301347.721348.201347.721348.20
2017-03-0211:001345.871347.721345.681347.41
2017-03-0210:301346.041348.251344.171345.96
2017-03-0210:001345.231346.591343.051346.01
2017-03-0209:301350.731352.291344.721344.81
2017-03-0209:001343.961358.221342.841350.49
2017-03-0115:001327.141327.141326.981326.98
2017-03-0114:301326.891327.501325.741326.82
2017-03-0114:001325.391326.811324.961326.69
2017-03-0113:301323.771326.381323.761325.28
2017-03-0113:001322.441325.111322.311323.79
2017-03-0112:301321.271324.931319.771322.52
2017-03-0112:00
2017-03-0111:301315.501315.501315.421315.42
2017-03-0111:001313.451318.081310.531315.57
2017-03-0110:301320.861320.861313.341313.63
2017-03-0110:001318.631322.691318.581320.71
2017-03-0109:301318.671321.101317.831318.72
2017-03-0109:001315.281321.251310.731319.47
2017-02-2815:001312.031312.031311.561311.56
2017-02-2814:301319.831319.831311.251312.10
2017-02-2814:001319.361320.811319.041319.83
2017-02-2813:301319.761320.261319.301319.37
2017-02-2813:001321.571321.831319.541319.74
2017-02-2812:301323.101323.821320.761321.65
2017-02-2812:00
2017-02-2811:301321.311321.491321.311321.49
2017-02-2811:001321.511322.511321.061321.34
2017-02-2810:301322.521324.171321.101321.53
2017-02-2810:001317.701323.291317.701322.62
2017-02-2809:301319.251321.261317.051317.79
2017-02-2809:001314.971320.131313.891319.22
2017-02-2715:001308.481308.481308.271308.27
2017-02-2714:301309.611310.761307.511308.46
2017-02-2714:001311.801312.881309.501309.84
2017-02-2713:301312.661312.801311.021311.80
2017-02-2713:001311.391313.681311.191312.85
2017-02-2712:301311.971312.731310.131311.36
2017-02-2712:00
2017-02-2711:301307.061307.061306.671306.67
2017-02-2711:001305.891308.341305.621307.15
2017-02-2710:301301.511307.081299.481305.89
2017-02-2710:001309.831310.781299.911301.19
2017-02-2709:301311.051313.401308.551309.92
2017-02-2709:001313.641317.961310.051311.74
2017-02-2415:001327.021327.481327.021327.48
2017-02-2414:301328.651328.651326.101327.08
2017-02-2414:001328.301328.781327.561328.39
2017-02-2413:301327.321328.301327.001328.30
2017-02-2413:001328.281328.981324.751327.29
2017-02-2412:301330.561331.001328.441328.44
2017-02-2412:00
2017-02-2411:301332.381332.381332.211332.21
2017-02-2411:001334.301334.621331.651332.47
2017-02-2410:301336.011336.671332.771334.20
2017-02-2410:001333.681336.691332.261336.07
2017-02-2409:301328.011335.611328.011333.82
2017-02-2409:001329.101329.841327.011328.18
2017-02-2315:001341.721341.721341.471341.47
2017-02-2314:301339.061342.061338.501341.57
2017-02-2314:001339.811339.821338.001339.15
2017-02-2313:301338.881341.781338.861339.93
2017-02-2313:001339.471339.711338.401338.88
2017-02-2312:301338.771339.801338.241339.72
2017-02-2312:00
2017-02-2311:301337.181337.301337.181337.30
2017-02-2311:001334.211337.151333.841337.15
2017-02-2310:301335.851336.191334.141334.20
2017-02-2310:001335.561335.931332.841335.83
2017-02-2309:301340.811341.241335.321335.44
2017-02-2309:001339.351346.991338.151340.39
2017-02-2215:001337.361337.361336.981336.98
2017-02-2214:301336.641337.291335.701336.22
2017-02-2214:001333.761337.291333.461336.61
2017-02-2213:301333.411333.921332.261333.88
2017-02-2213:001333.171335.061333.161333.42
2017-02-2212:301332.051332.671330.491332.67
2017-02-2212:00
2017-02-2211:301332.921332.921332.721332.72
2017-02-2211:001332.691334.821331.891333.14
2017-02-2210:301337.841338.401332.351332.83
2017-02-2210:001338.651338.961335.441337.85
2017-02-2209:301338.621342.361338.621338.89
2017-02-2209:001338.261340.861336.491338.53
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

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