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 
2017-05-2615:001327.451327.451326.471326.47
2017-05-2614:301328.691329.041326.911327.09
2017-05-2614:001330.211330.281325.261328.90
2017-05-2613:301328.781330.401328.781330.21
2017-05-2613:001328.741328.891327.611328.76
2017-05-2612:301327.171329.741327.171328.85
2017-05-2612:00
2017-05-2611:301326.201326.201325.731325.73
2017-05-2611:001327.241327.541324.661325.83
2017-05-2610:301328.581329.461327.381327.52
2017-05-2610:001329.991331.261328.471328.47
2017-05-2609:301327.901330.241327.691329.96
2017-05-2609:001333.381333.381326.961327.81
2017-05-2515:001335.251335.251335.201335.20
2017-05-2514:301336.251337.371334.851335.03
2017-05-2514:001336.261337.651336.201336.25
2017-05-2513:301336.231336.931335.841336.38
2017-05-2513:001337.571337.761335.921336.24
2017-05-2512:301338.021339.381337.241337.48
2017-05-2512:00
2017-05-2511:301337.441337.711337.441337.71
2017-05-2511:001337.201337.891335.521337.45
2017-05-2510:301336.181339.591336.181337.20
2017-05-2510:001332.961335.321332.561335.32
2017-05-2509:301330.681333.881330.681332.89
2017-05-2509:001334.701334.721328.981330.83
2017-05-2415:001338.631338.631338.551338.55
2017-05-2414:301337.151338.411336.221338.35
2017-05-2414:001335.861338.371335.861337.13
2017-05-2413:301334.981337.631334.791335.99
2017-05-2413:001337.521338.081334.951335.06
2017-05-2412:301334.221337.141333.811337.11
2017-05-2412:00
2017-05-2411:301333.881334.341333.881334.34
2017-05-2411:001334.541334.811332.651334.12
2017-05-2410:301336.101336.261333.661334.66
2017-05-2410:001335.891337.761335.811336.27
2017-05-2409:301338.891338.891334.861335.96
2017-05-2409:001343.011343.681338.651338.94
2017-05-2315:001334.911335.271334.911335.27
2017-05-2314:301336.901336.901333.141334.24
2017-05-2314:001339.191339.191336.031336.90
2017-05-2313:301338.541339.721338.081339.37
2017-05-2313:001336.781339.051336.571338.64
2017-05-2312:301336.491337.751336.341336.67
2017-05-2312:00
2017-05-2311:301335.281335.291335.281335.29
2017-05-2311:001334.131336.221333.981335.53
2017-05-2310:301337.241337.411333.851333.85
2017-05-2310:001339.311339.881336.721337.12
2017-05-2309:301338.931341.181338.251339.31
2017-05-2309:001345.921346.551338.381339.24
2017-05-2215:001349.861349.871349.861349.87
2017-05-2214:301349.201350.531348.841349.54
2017-05-2214:001349.921350.491349.081349.20
2017-05-2213:301350.461351.051349.821349.82
2017-05-2213:001352.191352.191350.281350.43
2017-05-2212:301351.331352.671350.931352.17
2017-05-2212:00
2017-05-2211:301350.141350.241350.141350.24
2017-05-2211:001349.761351.121349.751350.20
2017-05-2210:301349.711351.061349.031349.80
2017-05-2210:001347.371350.421345.821349.96
2017-05-2209:301349.811350.231346.551347.28
2017-05-2209:001349.291350.801348.381349.94
2017-05-1915:001344.611344.611344.241344.24
2017-05-1914:301345.631345.981343.891344.97
2017-05-1914:001343.801346.251343.801345.61
2017-05-1913:301342.941344.281342.591343.80
2017-05-1913:001344.021344.641342.161342.93
2017-05-1912:301339.471345.241339.011344.18
2017-05-1912:00
2017-05-1911:301337.971337.971337.741337.74
2017-05-1911:001337.411338.351336.441337.97
2017-05-1910:301338.411340.261336.581337.42
2017-05-1910:001336.221339.051335.531338.31
2017-05-1909:301342.091342.631336.431336.52
2017-05-1909:001345.261347.801339.611341.67
2017-05-1815:001345.861346.141345.861346.14
2017-05-1814:301345.711346.611345.231345.83
2017-05-1814:001342.821345.851342.821345.57
2017-05-1813:301342.721344.171342.371343.88
2017-05-1813:001341.921344.271341.761342.65
2017-05-1812:301343.131343.201340.981341.82
2017-05-1812:00
2017-05-1811:301343.771344.071343.771344.07
2017-05-1811:001338.821343.581338.821343.58
2017-05-1810:301339.141340.191337.491338.81
2017-05-1810:001339.521339.671335.451339.14
2017-05-1809:301347.151347.151339.081339.26
2017-05-1809:001337.121346.851337.121346.75
2017-05-1715:001359.221359.221358.661358.66
2017-05-1714:301359.411359.601357.481359.00
2017-05-1714:001357.931360.291357.911359.62
2017-05-1713:301358.021359.621357.921357.93
2017-05-1713:001356.571358.791356.571358.08
2017-05-1712:301354.511356.851354.091356.47
2017-05-1712:00
2017-05-1711:301355.931355.931355.801355.80
2017-05-1711:001355.531356.881355.251355.69
2017-05-1710:301356.631356.681355.171355.53
2017-05-1710:001357.091357.161354.921356.47
2017-05-1709:301355.341357.611353.101357.41
2017-05-1709:001358.771361.571354.321355.32
2017-05-1615:001364.811364.881364.811364.88
2017-05-1614:301363.571365.321362.341364.89
2017-05-1614:001363.981364.671362.601363.52
2017-05-1613:301364.601365.391363.901363.90
2017-05-1613:001364.691365.431364.181364.47
2017-05-1612:301365.281365.701363.421364.84
2017-05-1612:00
2017-05-1611:301364.421364.421364.391364.39
2017-05-1611:001367.451369.871364.221364.32
2017-05-1610:301370.791371.761367.011367.83
2017-05-1610:001371.751371.951369.961370.78
2017-05-1609:301374.341375.121371.871372.01
2017-05-1609:001371.041376.421368.661374.37
2017-05-1515:001365.791365.791365.681365.68
2017-05-1514:301363.111365.901362.971365.43
2017-05-1514:001362.561363.741362.561363.20
2017-05-1513:301365.501365.571362.531362.71
2017-05-1513:001365.841366.271364.991365.44
2017-05-1512:301366.941367.341363.771365.93
2017-05-1512:00
2017-05-1511:301366.261366.261366.221366.22
2017-05-1511:001366.601368.831365.671366.11
2017-05-1510:301367.651369.041365.881366.42
2017-05-1510:001366.551369.621366.551367.85
2017-05-1509:301364.941368.401364.941366.87
2017-05-1509:001361.521366.271361.521365.33
2017-05-1215:001366.501367.361366.501367.36
2017-05-1214:301365.901367.351363.931366.06
2017-05-1214:001367.551368.081365.441365.86
2017-05-1213:301366.361368.031366.361367.52
2017-05-1213:001363.941366.451363.671366.45
2017-05-1212:301362.901366.101362.901363.99
2017-05-1212:00
2017-05-1211:301360.081360.081359.801359.80
2017-05-1211:001360.061362.381358.911360.76
2017-05-1210:301363.381364.071359.741359.74
2017-05-1210:001360.681363.401360.251363.26
2017-05-1209:301362.861364.341360.611360.87
2017-05-1209:001363.401368.041361.921362.88
2017-05-1115:001365.131365.131364.991364.99
2017-05-1114:301364.801366.141363.671365.32
2017-05-1114:001365.351366.471364.301364.88
2017-05-1113:301366.741367.491364.631365.22
2017-05-1113:001364.221366.851362.501366.85
2017-05-1112:301364.501366.861364.221364.49
2017-05-1112:00
2017-05-1111:301367.151368.171367.151368.17
2017-05-1111:001368.851370.021366.821366.99
2017-05-1110:301367.831369.161367.831368.94
2017-05-1110:001369.221369.221365.821367.94
2017-05-1109:301370.471372.281367.701369.28
2017-05-1109:001373.781374.731369.321370.82
2017-05-1015:001379.911379.911379.361379.36
2017-05-1014:301378.221380.431377.901380.22
2017-05-1014:001379.891379.891377.541378.31
2017-05-1013:301377.871380.871377.871379.86
2017-05-1013:001380.601380.771377.801377.80
2017-05-1012:301377.871381.581377.371380.63
2017-05-1012:00
2017-05-1011:301379.491379.491379.481379.48
2017-05-1011:001380.201382.521379.201379.30
2017-05-1010:301384.011384.601379.961380.02
2017-05-1010:001382.281386.521382.281384.19
2017-05-1009:301381.251384.561380.821382.47
2017-05-1009:001386.911386.911380.961381.04
2017-05-0915:001390.621391.081390.621391.08
2017-05-0914:301391.731392.321388.981389.88
2017-05-0914:001389.701392.441389.671391.79
2017-05-0913:301389.501390.541388.611389.70
2017-05-0913:001390.891391.491388.941389.60
2017-05-0912:301391.111391.671389.211390.89
2017-05-0912:00
2017-05-0911:301391.401391.621391.401391.62
2017-05-0911:001391.951392.611390.681391.47
2017-05-0910:301387.341393.451386.131391.76
2017-05-0910:001389.881390.131386.781387.33
2017-05-0909:301387.611391.031387.161390.08
2017-05-0909:001386.571388.051381.101387.17
2017-05-0815:001382.121382.321382.121382.32
2017-05-0814:301376.431381.871376.431380.68
2017-05-0814:001375.861378.241375.451376.39
2017-05-0813:301373.051376.081372.951375.85
2017-05-0813:001381.851385.681369.611373.05
2017-05-0812:301379.481382.861379.441382.31
2017-05-0812:00
2017-05-0811:301377.921378.111377.921378.11
2017-05-0811:001379.151380.021377.841377.84
2017-05-0810:301377.321379.631376.731379.11
2017-05-0810:001378.441379.321376.581377.23
2017-05-0809:301376.041380.011374.771378.25
2017-05-0809:001375.911378.311373.471376.26
2017-05-0215:001360.671360.671360.501360.50
2017-05-0214:301358.911361.051357.571360.61
2017-05-0214:001360.621362.021358.211358.92
2017-05-0213:301361.431361.741360.261360.75
2017-05-0213:001360.721362.321360.601361.49
2017-05-0212:301358.841361.371358.621360.79
2017-05-0212:00
2017-05-0211:301359.811360.261359.811360.26
2017-05-0211:001356.561360.161356.561360.16
2017-05-0210:301358.071359.661356.571356.90
2017-05-0210:001354.831357.851354.641357.85
2017-05-0209:301352.191355.191350.891354.92
2017-05-0209:001347.181353.901347.181352.16
2017-05-0115:001341.981342.211341.981342.21
2017-05-0114:301340.861342.341340.211342.17
2017-05-0114:001339.721340.831339.631340.83
2017-05-0113:301340.011340.681339.401339.93
2017-05-0113:001341.291342.591340.011340.01
2017-05-0112:301338.741341.431338.571341.23
2017-05-0112:00
2017-05-0111:301339.821340.041339.821340.04
2017-05-0111:001338.961339.801338.311339.67
2017-05-0110:301336.941340.381336.801338.96
2017-05-0110:001336.171337.411335.361337.03
2017-05-0109:301338.281339.081334.911336.09
2017-05-0109:001337.531339.711336.471338.19
2017-04-2815:001338.761338.761338.511338.51
2017-04-2814:301337.321338.971336.471338.91
2017-04-2814:001334.701337.391334.531337.35
2017-04-2813:301336.091336.791333.611334.69
2017-04-2813:001333.501336.741333.501336.00
2017-04-2812:301335.471336.181332.921333.41
2017-04-2812:00
2017-04-2811:301335.611335.951335.611335.95
2017-04-2811:001334.961335.671333.571335.52
2017-04-2810:301336.231336.311333.071334.87
2017-04-2810:001334.901336.981333.611336.33
2017-04-2809:301333.311336.321332.481334.79
2017-04-2809:001335.201338.751331.551333.00
2017-04-2715:001336.101336.101335.871335.87
2017-04-2714:301334.111336.531333.561336.53
2017-04-2714:001334.381334.571332.831333.92
2017-04-2713:301333.351334.281332.791334.28
2017-04-2713:001333.691334.721332.951333.19
2017-04-2712:301333.781335.461332.141333.69
2017-04-2712:00
2017-04-2711:301332.821332.841332.821332.84
2017-04-2711:001330.831333.201329.951332.91
2017-04-2710:301332.651332.921330.281330.55
2017-04-2710:001330.981332.571330.381332.57
2017-04-2709:301325.891331.941325.661331.00
2017-04-2709:001325.011327.031323.871325.68
2017-04-2615:001328.321328.751328.321328.75
2017-04-2614:301325.291327.911325.111327.75
2017-04-2614:001325.711326.291325.021325.09
2017-04-2613:301322.481326.331322.481326.06
2017-04-2613:001322.731323.321320.401322.35
2017-04-2612:301323.911324.081322.621322.94
2017-04-2612:00
2017-04-2611:301324.831324.871324.831324.87
2017-04-2611:001323.021324.961322.901324.64
2017-04-2610:301322.591323.051320.261323.05
2017-04-2610:001323.041324.701321.601322.62
2017-04-2609:301320.061325.121320.061323.12
2017-04-2609:001316.391319.781314.791319.78
2017-04-2515:001308.801309.021308.801309.02
2017-04-2514:301306.891310.441306.851309.38
2017-04-2514:001304.511307.191304.461306.68
2017-04-2513:301307.521307.691303.971304.52
2017-04-2513:001308.161308.701305.861307.22
2017-04-2512:301309.551310.721308.031308.25
2017-04-2512:00
2017-04-2511:301308.551309.191308.551309.19
2017-04-2511:001302.881308.581302.281308.58
2017-04-2510:301302.441303.901300.641302.70
2017-04-2510:001301.981303.601300.891302.41
2017-04-2509:301298.921302.981298.921301.59
2017-04-2509:001305.111305.111295.141298.94
2017-04-2415:001308.061308.061308.001308.00
2017-04-2414:301307.391310.091307.391308.82
2017-04-2414:001306.041308.691306.041307.00
2017-04-2413:301305.531307.311304.671305.92
2017-04-2413:001307.881308.081305.271305.72
2017-04-2412:301303.881309.881303.541307.79
2017-04-2412:00
2017-04-2411:301301.801302.051301.801302.05
2017-04-2411:001304.621304.901299.961301.64
2017-04-2410:301308.261308.821304.371304.53
2017-04-2410:001311.811311.811308.151308.15
2017-04-2409:301311.491312.121307.041311.18
2017-04-2409:001317.161320.031310.101311.42
2017-04-2115:001297.881297.881297.581297.58
2017-04-2114:301298.081299.121297.291298.77
2017-04-2114:001294.841298.581294.311297.85
2017-04-2113:301293.041294.901291.881294.90
2017-04-2113:001292.621293.401292.271292.95
2017-04-2112:301291.181292.831289.551292.40
2017-04-2112:00
2017-04-2111:301293.621293.641293.621293.64
2017-04-2111:001289.761293.921289.331293.70
2017-04-2110:301289.881291.041289.271289.64
2017-04-2110:001289.871290.901288.971289.90
2017-04-2109:301289.511291.921288.701290.31
2017-04-2109:001292.771293.151289.321289.61
2017-04-2015:001283.251283.251282.961282.96
2017-04-2014:301286.281286.801282.711283.66
2017-04-2014:001288.081288.101285.581286.30
2017-04-2013:301287.511289.521287.511287.97
2017-04-2013:001287.381287.781285.261287.78
2017-04-2012:301285.381287.381285.081287.30
2017-04-2012:00
2017-04-2011:301284.391284.391284.141284.14
2017-04-2011:001287.691287.841284.551284.75
2017-04-2010:301284.071288.111283.691287.39
2017-04-2010:001283.841285.771283.381284.28
2017-04-2009:301285.231286.461282.561283.94
2017-04-2009:001276.901285.391275.451285.17
2017-04-1915:001276.461276.461275.591275.59
2017-04-1914:301278.901278.901276.321276.62
2017-04-1914:001279.151279.341277.591279.09
2017-04-1913:301278.031280.441277.981278.98
2017-04-1913:001277.371279.591276.721278.03
2017-04-1912:301278.821279.041277.421277.47
2017-04-1912:00
2017-04-1911:301279.021279.271279.021279.27
2017-04-1911:001276.571279.131276.571279.13
2017-04-1910:301278.101278.101274.871276.57
2017-04-1910:001279.761279.861276.821277.90
2017-04-1909:301273.731280.481273.731280.12
2017-04-1909:001272.021275.471271.941273.68

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