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 
2017-01-1615:001294.611295.011294.611295.01
2017-01-1614:301294.291296.401294.051294.73
2017-01-1614:001294.861295.211293.521294.16
2017-01-1613:301293.361295.561293.071294.97
2017-01-1613:001289.751293.731289.651293.35
2017-01-1612:301289.611290.561287.341289.87
2017-01-1612:00
2017-01-1611:301291.161291.881291.161291.88
2017-01-1611:001292.571293.981290.961291.00
2017-01-1610:301292.791294.901292.511292.57
2017-01-1610:001298.251298.251291.111292.72
2017-01-1609:301297.971298.951296.771298.43
2017-01-1609:001297.671301.671296.961298.52
2017-01-1315:001303.731303.981303.731303.98
2017-01-1314:301302.511303.371301.921303.24
2017-01-1314:001301.431303.361301.431302.56
2017-01-1313:301302.351303.011301.161301.35
2017-01-1313:001302.081303.981302.071302.36
2017-01-1312:301303.871305.641301.731302.07
2017-01-1312:00
2017-01-1311:301301.111301.181301.111301.18
2017-01-1311:001300.221301.391297.981301.39
2017-01-1310:301298.591300.101297.961300.10
2017-01-1310:001298.161300.491297.161298.54
2017-01-1309:301297.331298.581295.531298.13
2017-01-1309:001295.971301.761294.211297.62
2017-01-1215:001300.761300.761300.741300.74
2017-01-1214:301302.371302.651299.501300.76
2017-01-1214:001297.781303.981297.731302.33
2017-01-1213:301294.651297.971294.231297.97
2017-01-1213:001293.311294.631291.561294.48
2017-01-1212:301301.871302.111293.201293.20
2017-01-1212:00
2017-01-1211:301302.511302.561302.511302.56
2017-01-1211:001304.641305.451300.451302.51
2017-01-1210:301303.641304.671302.331304.64
2017-01-1210:001298.931303.591297.191303.50
2017-01-1209:301298.551299.911296.031299.02
2017-01-1209:001309.071312.241297.031298.16
2017-01-1115:001307.461307.911307.461307.91
2017-01-1114:301306.421308.541306.031307.23
2017-01-1114:001306.101307.541306.051306.79
2017-01-1113:301306.341306.801305.311306.07
2017-01-1113:001306.811307.381305.931306.35
2017-01-1112:301307.691309.211305.651306.77
2017-01-1112:00
2017-01-1111:301308.621308.621308.351308.35
2017-01-1111:001305.551310.481305.211308.67
2017-01-1110:301303.981305.781303.241305.56
2017-01-1110:001304.401305.931303.781303.89
2017-01-1109:301302.341304.711301.951304.31
2017-01-1109:001299.791303.531298.561302.26
2017-01-1015:001293.351293.351292.691292.69
2017-01-1014:301289.861295.691289.861293.55
2017-01-1014:001292.551293.261289.511289.85
2017-01-1013:301288.331292.781287.631292.78
2017-01-1013:001286.531290.711286.531287.93
2017-01-1012:301293.761293.761286.231286.23
2017-01-1012:00
2017-01-1011:301299.221299.561299.221299.56
2017-01-1011:001300.271303.291299.321299.32
2017-01-1010:301298.911301.311298.451300.26
2017-01-1010:001293.231299.131292.111299.01
2017-01-1009:301297.571298.081293.021293.14
2017-01-1009:001291.931298.391289.161297.64
2017-01-0615:001297.641298.061297.641298.06
2017-01-0614:301297.561298.791296.991297.60
2017-01-0614:001295.531297.571294.111297.57
2017-01-0613:301292.381295.561291.441295.51
2017-01-0613:001296.391296.411292.301292.32
2017-01-0612:301296.511297.901295.351296.51
2017-01-0612:00
2017-01-0611:301296.191296.191296.191296.19
2017-01-0611:001296.251297.391295.751296.19
2017-01-0610:301297.141298.081295.491296.24
2017-01-0610:001295.381297.611295.201297.41
2017-01-0609:301292.441295.911292.281295.25
2017-01-0609:001293.831294.211289.491292.38
2017-01-0515:001306.521306.521306.451306.45
2017-01-0514:301303.171306.741302.811306.72
2017-01-0514:001304.391305.401302.001303.08
2017-01-0513:301306.371307.161304.251304.45
2017-01-0513:001305.121307.941304.361306.46
2017-01-0512:301305.371306.921304.061305.09
2017-01-0512:00
2017-01-0511:301307.931307.931307.921307.92
2017-01-0511:001310.951311.551307.931307.93
2017-01-0510:301313.421313.421310.461311.09
2017-01-0510:001312.321313.901310.361313.35
2017-01-0509:301317.531318.821311.941311.94
2017-01-0509:001321.641322.131316.321317.37
2017-01-0415:001321.411322.101321.411322.10
2017-01-0414:301320.521321.391319.821321.07
2017-01-0414:001318.811321.151318.551320.31
2017-01-0413:301316.561318.621316.061318.61
2017-01-0413:001317.421319.131316.461316.56
2017-01-0412:301315.621318.101313.841317.42
2017-01-0412:00
2017-01-0411:301315.451315.661315.451315.66
2017-01-0411:001314.081316.421313.341315.32
2017-01-0410:301313.151314.181311.921313.99
2017-01-0410:001308.851313.181308.851313.18
2017-01-0409:301301.751309.761301.751309.06
2017-01-0409:001295.821302.261292.341301.84
2016-12-3015:001286.221286.851286.221286.85
2016-12-3014:301288.151288.611285.181285.18
2016-12-3014:001285.751288.681285.751288.11
2016-12-3013:301288.071288.461285.821285.82
2016-12-3013:001285.321288.931285.181287.95
2016-12-3012:301284.511285.531282.851285.14
2016-12-3012:00
2016-12-3011:301281.271281.381281.271281.38
2016-12-3011:001280.261281.171277.501281.10
2016-12-3010:301277.291280.251276.351280.16
2016-12-3010:001277.121278.071275.951277.40
2016-12-3009:301276.111277.951275.441277.20
2016-12-3009:001276.211278.201274.731276.02
2016-12-2915:001285.541285.711285.541285.71
2016-12-2914:301282.901285.911282.901285.29
2016-12-2914:001285.621286.561282.561282.91
2016-12-2913:301284.101286.021283.071285.69
2016-12-2913:001285.751286.051283.071284.06
2016-12-2912:301288.261288.261285.171285.51
2016-12-2912:00
2016-12-2911:301289.101289.101289.021289.02
2016-12-2911:001288.171289.191286.961289.19
2016-12-2910:301285.491289.681285.491288.27
2016-12-2910:001291.431291.851285.241285.84
2016-12-2909:301292.921296.731290.301291.42
2016-12-2909:001300.501300.501292.131292.80
2016-12-2815:001309.641309.681309.641309.68
2016-12-2814:301309.001309.691307.521308.79
2016-12-2814:001310.031310.621308.011309.00
2016-12-2813:301309.341310.561309.291309.91
2016-12-2813:001307.861310.041307.261309.23
2016-12-2812:301307.761308.551305.441307.77
2016-12-2812:00
2016-12-2811:301307.671307.671307.241307.24
2016-12-2811:001306.781308.131306.491307.47
2016-12-2810:301307.001308.061306.201306.79
2016-12-2810:001303.171307.021303.101307.00
2016-12-2809:301301.571304.061301.571302.99
2016-12-2809:001304.531304.641300.111301.23
2016-12-2715:001302.351302.351302.131302.13
2016-12-2714:301301.351302.861298.641302.47
2016-12-2714:001302.661303.471301.021301.46
2016-12-2713:301303.571303.571301.751302.58
2016-12-2713:001305.801306.421303.551303.55
2016-12-2712:301307.641307.831305.111305.80
2016-12-2712:00
2016-12-2711:301306.721306.721306.531306.53
2016-12-2711:001305.851307.191305.741306.63
2016-12-2710:301305.581308.231305.581305.75
2016-12-2710:001304.721305.671303.591305.46
2016-12-2709:301303.101304.901302.691304.51
2016-12-2709:001305.211305.611302.861303.41
2016-12-2615:001299.991299.991299.601299.60
2016-12-2614:301300.951301.311298.151299.43
2016-12-2614:001300.551301.421300.311301.03
2016-12-2613:301301.151301.701300.151300.37
2016-12-2613:001301.101302.571300.541301.23
2016-12-2612:301302.941303.541300.191301.01
2016-12-2612:00
2016-12-2611:301302.341302.581302.341302.58
2016-12-2611:001301.751303.551301.741302.26
2016-12-2610:301303.031303.201301.501301.58
2016-12-2610:001302.871303.781302.171302.99
2016-12-2609:301308.721308.911302.731302.73
2016-12-2609:001303.941310.671303.941308.85
2016-12-2215:001304.461304.931304.461304.93
2016-12-2214:301300.361304.431300.031304.43
2016-12-2214:001299.291301.071298.351300.32
2016-12-2213:301299.761300.201297.801299.21
2016-12-2213:001297.931299.781297.871299.78
2016-12-2212:301295.981298.061294.741297.97
2016-12-2212:00
2016-12-2211:301296.171296.531296.171296.53
2016-12-2211:001292.661296.401291.581296.18
2016-12-2210:301291.831293.961290.601293.00
2016-12-2210:001290.991294.201290.751292.02
2016-12-2209:301287.911291.601286.841291.03
2016-12-2209:001285.081288.261283.611287.80
2016-12-2115:001290.241290.391290.241290.39
2016-12-2114:301289.911290.791288.171290.44
2016-12-2114:001287.351290.721287.271290.11
2016-12-2113:301293.211293.261285.981287.35
2016-12-2113:001295.151296.201293.701293.70
2016-12-2112:301296.031297.421293.901295.12
2016-12-2112:00
2016-12-2111:301295.881296.361295.881296.36
2016-12-2111:001295.501297.301293.721295.57
2016-12-2110:301296.101296.631293.881295.91
2016-12-2110:001295.931296.491295.121296.12
2016-12-2109:301297.601297.751295.881295.88
2016-12-2109:001297.561297.821293.631297.60
2016-12-2015:001295.171295.521295.171295.52
2016-12-2014:301294.681295.411293.891294.98
2016-12-2014:001293.751295.461292.891294.46
2016-12-2013:301291.391294.581291.391293.75
2016-12-2013:001288.281291.661288.011291.51
2016-12-2012:301286.821289.341286.521288.41
2016-12-2012:00
2016-12-2011:301286.701286.701286.281286.28
2016-12-2011:001285.591287.121285.281286.62
2016-12-2010:301284.121286.891283.681285.65
2016-12-2010:001285.301285.801283.621284.03
2016-12-2009:301289.671289.721284.641285.56
2016-12-2009:001291.031291.041286.441289.68
2016-12-1915:001299.261299.261298.901298.90
2016-12-1914:301298.361300.221297.181299.65
2016-12-1914:001298.161298.601297.451298.24
2016-12-1913:301298.191300.021297.891298.07
2016-12-1913:001298.311299.171296.321298.37
2016-12-1912:301297.341299.331296.501297.68
2016-12-1912:00
2016-12-1911:301297.301297.301296.931296.93
2016-12-1911:001294.601297.701294.601296.97
2016-12-1910:301295.101295.131292.011294.76
2016-12-1910:001298.171298.901294.751294.97
2016-12-1909:301297.041299.881296.331297.97
2016-12-1909:001298.191298.501294.981297.16
2016-12-1615:001309.171309.541309.171309.54
2016-12-1614:301306.791309.501306.491309.50
2016-12-1614:001304.491306.981304.441306.89
2016-12-1613:301304.071305.521302.621304.40
2016-12-1613:001300.761305.251300.761304.10
2016-12-1612:301300.901301.651299.241300.49
2016-12-1612:00
2016-12-1611:301301.541301.541301.291301.29
2016-12-1611:001301.241302.261299.941301.54
2016-12-1610:301297.571301.611296.821301.23
2016-12-1610:001303.271303.411297.111297.25
2016-12-1609:301301.451304.531300.351303.27
2016-12-1609:001295.561301.461294.861301.15
2016-12-1515:001280.791280.791280.621280.62
2016-12-1514:301280.741281.241279.261280.61
2016-12-1514:001283.071284.221280.681280.77
2016-12-1513:301278.921283.101278.921283.04
2016-12-1513:001274.281279.061272.751278.82
2016-12-1512:301277.341279.321273.151274.13
2016-12-1512:00
2016-12-1511:301276.461277.031276.461277.03
2016-12-1511:001281.631282.221276.321276.60
2016-12-1510:301281.181285.041281.041281.86
2016-12-1510:001282.531283.961280.351281.36
2016-12-1509:301287.781287.831281.121282.41
2016-12-1509:001280.441288.651278.981287.50
2016-12-1415:001274.511274.511273.961273.96
2016-12-1414:301274.731275.211272.971274.76
2016-12-1414:001272.421274.881272.421274.73
2016-12-1413:301272.141272.571270.851272.42
2016-12-1413:001270.631272.471270.531272.13
2016-12-1412:301270.091271.691269.131270.57
2016-12-1412:00
2016-12-1411:301270.001270.031270.001270.03
2016-12-1411:001271.041272.001268.861269.79
2016-12-1410:301271.231272.921270.421271.07
2016-12-1410:001271.701272.691268.541271.25
2016-12-1409:301271.251273.991271.201272.27
2016-12-1409:001277.111277.441270.851271.48
2016-12-1315:001272.901272.901272.431272.43
2016-12-1314:301271.021273.471270.401273.47
2016-12-1314:001269.011270.801267.671270.80
2016-12-1313:301265.051270.181265.051269.02
2016-12-1313:001262.841265.361262.841264.82
2016-12-1312:301261.781264.221259.711262.85
2016-12-1312:00
2016-12-1311:301262.451262.451261.701261.70
2016-12-1311:001265.551265.551262.501262.50
2016-12-1310:301265.061267.421264.241265.65
2016-12-1310:001264.891265.141260.941264.91
2016-12-1309:301262.421266.401262.421264.80
2016-12-1309:001264.251265.591259.861262.64
2016-12-1215:001268.841269.371268.841269.37
2016-12-1214:301268.771269.821266.631268.36
2016-12-1214:001268.131269.091266.701268.77
2016-12-1213:301265.171268.431264.211268.26
2016-12-1213:001266.911267.701263.461265.57
2016-12-1212:301267.811267.941261.301266.09
2016-12-1212:00
2016-12-1211:301268.581269.171268.581269.17
2016-12-1211:001275.651276.301266.151268.82
2016-12-1210:301279.311279.311275.321275.49
2016-12-1210:001276.931279.391275.031279.28
2016-12-1209:301279.021280.651275.951277.14
2016-12-1209:001282.241282.241275.941279.37
2016-12-0915:001281.141281.471281.141281.47
2016-12-0914:301278.091282.291277.541281.84
2016-12-0914:001278.601278.761276.931277.98
2016-12-0913:301278.981279.811278.641278.72
2016-12-0913:001279.381279.891277.531278.91
2016-12-0912:301281.211281.211276.571279.35
2016-12-0912:00
2016-12-0911:301279.421280.181279.421280.18
2016-12-0911:001278.951279.561276.671279.27
2016-12-0910:301276.801280.371274.971279.04
2016-12-0910:001275.341276.891272.931276.62
2016-12-0909:301272.581275.551270.171275.55
2016-12-0909:001271.661278.631271.661272.58
2016-12-0815:001272.301272.621272.301272.62
2016-12-0814:301271.971273.461271.271271.48
2016-12-0814:001266.991271.941266.551271.93
2016-12-0813:301268.171269.361266.951267.22
2016-12-0813:001265.001268.151264.231267.95
2016-12-0812:301264.751265.821263.171264.95
2016-12-0812:00
2016-12-0811:301266.321266.411266.321266.41
2016-12-0811:001268.111268.931266.321266.32
2016-12-0810:301265.381268.861265.001268.19
2016-12-0810:001266.361266.701262.231265.22
2016-12-0809:301265.221267.241264.151266.34
2016-12-0809:001266.891268.271263.651265.82
2016-12-0715:001254.931254.951254.931254.95
2016-12-0714:301252.451255.671252.361254.83
2016-12-0714:001252.071253.231251.031252.34
2016-12-0713:301251.331252.621251.151252.24
2016-12-0713:001250.511253.191250.471251.51
2016-12-0712:301247.091252.041246.241250.48
2016-12-0712:00
2016-12-0711:301247.061247.361247.061247.36
2016-12-0711:001245.541248.041243.301247.26
2016-12-0710:301249.431249.461244.911245.92
2016-12-0710:001250.601251.361248.121249.53
2016-12-0709:301253.511255.691248.721250.68
2016-12-0709:001246.341255.001245.731253.39

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