東証配当フォーカス100 30分足 時系列データ

東証配当フォーカス100
 
 
始値 
高値 
安値 
終値 
2017-04-2515:001727.211727.221727.211727.22
2017-04-2514:301725.561729.541725.521727.47
2017-04-2514:001723.081725.881723.081725.30
2017-04-2513:301723.981724.431722.381723.06
2017-04-2513:001722.121724.511721.671724.04
2017-04-2512:301724.291725.101721.221722.15
2017-04-2512:00
2017-04-2511:301724.131724.131724.061724.06
2017-04-2511:001719.271724.331719.171724.09
2017-04-2510:301718.261720.721718.261719.29
2017-04-2510:001717.201718.801716.351718.29
2017-04-2509:301716.141717.251714.021716.89
2017-04-2509:001710.241715.961710.051715.96
2017-04-2415:001712.171712.171711.921711.92
2017-04-2414:301713.751715.071713.231713.39
2017-04-2414:001711.691713.801711.691713.33
2017-04-2413:301711.241712.281711.061711.72
2017-04-2413:001712.501713.001710.511711.24
2017-04-2412:301712.941712.941710.711712.62
2017-04-2412:00
2017-04-2411:301714.101714.231714.101714.23
2017-04-2411:001713.801715.711713.801714.34
2017-04-2410:301713.041713.941711.491713.81
2017-04-2410:001714.931714.931712.581713.09
2017-04-2409:301715.831715.831712.091714.24
2017-04-2409:001718.241719.331713.951715.32
2017-04-2115:001699.711699.711698.721698.72
2017-04-2114:301701.971703.191700.841702.29
2017-04-2114:001698.251702.061697.551702.06
2017-04-2113:301697.951698.281697.031698.28
2017-04-2113:001699.021699.041697.351697.90
2017-04-2112:301697.971699.141696.101699.03
2017-04-2112:00
2017-04-2111:301699.641699.641699.591699.59
2017-04-2111:001697.301700.291697.301699.72
2017-04-2110:301696.951697.691695.451697.22
2017-04-2110:001695.781697.271695.781696.88
2017-04-2109:301698.981698.981695.471696.19
2017-04-2109:001695.231700.621693.881699.08
2017-04-2015:001681.201681.201681.141681.14
2017-04-2014:301685.031685.931680.551681.80
2017-04-2014:001685.671686.401684.461685.03
2017-04-2013:301688.121688.461685.651685.75
2017-04-2013:001688.041688.531686.891688.34
2017-04-2012:301687.991688.441686.741687.95
2017-04-2012:00
2017-04-2011:301688.381688.521688.381688.52
2017-04-2011:001690.221690.491688.001688.25
2017-04-2010:301686.001690.191685.371689.99
2017-04-2010:001685.231686.181684.321685.97
2017-04-2009:301686.791687.411683.751685.42
2017-04-2009:001678.971687.911678.181686.43
2017-04-1915:001677.571677.571676.661676.66
2017-04-1914:301681.031681.031677.581677.65
2017-04-1914:001680.461681.371678.121681.06
2017-04-1913:301679.191680.961678.791680.19
2017-04-1913:001678.781680.181678.031679.20
2017-04-1912:301678.131679.321677.721678.63
2017-04-1912:00
2017-04-1911:301678.081678.551678.081678.55
2017-04-1911:001676.451678.381676.451677.49
2017-04-1910:301675.431676.441673.961676.42
2017-04-1910:001678.091678.861675.201675.27
2017-04-1909:301674.011679.061674.011678.18
2017-04-1909:001672.731676.931672.151674.37
2017-04-1815:001680.251680.401680.251680.40
2017-04-1814:301680.761681.471678.611679.88
2017-04-1814:001680.991681.631679.741680.69
2017-04-1813:301680.601680.991678.621680.83
2017-04-1813:001678.521681.031678.451680.63
2017-04-1812:301681.131681.561677.201678.61
2017-04-1812:00
2017-04-1811:301681.481681.481681.301681.30
2017-04-1811:001682.291682.881680.161681.40
2017-04-1810:301686.451686.461681.331682.20
2017-04-1810:001684.231686.521683.451686.52
2017-04-1809:301686.261687.581684.261684.28
2017-04-1809:001684.191688.501683.811686.69
2017-04-1715:001673.921673.921673.901673.90
2017-04-1714:301671.861674.031671.111673.96
2017-04-1714:001668.271671.871668.271671.70
2017-04-1713:301672.211672.731668.011668.17
2017-04-1713:001669.171672.281669.151672.28
2017-04-1712:301667.121671.651667.121669.26
2017-04-1712:00
2017-04-1711:301665.931666.291665.931666.29
2017-04-1711:001661.741666.461661.551665.63
2017-04-1710:301661.731662.381659.781661.83
2017-04-1710:001663.941664.341661.691661.73
2017-04-1709:301664.971665.331663.341663.93
2017-04-1709:001659.691666.331658.811664.78
2017-04-1415:001665.311665.531665.311665.53
2017-04-1414:301664.751665.871661.991664.23
2017-04-1414:001667.731667.731664.261664.76
2017-04-1413:301667.421668.271667.051667.81
2017-04-1413:001667.411668.061666.611667.64
2017-04-1412:301665.051668.171665.051667.43
2017-04-1412:00
2017-04-1411:301665.801665.801665.801665.80
2017-04-1411:001666.721667.281665.061665.98
2017-04-1410:301667.171667.981665.821666.74
2017-04-1410:001667.231668.521666.091667.12
2017-04-1409:301664.481667.391664.111667.21
2017-04-1409:001670.091670.871663.161664.46
2017-04-1315:001674.151674.151674.091674.09
2017-04-1314:301670.201676.581670.201674.17
2017-04-1314:001668.821672.321668.431670.55
2017-04-1313:301669.941669.941667.871668.91
2017-04-1313:001670.241670.651668.411669.93
2017-04-1312:301671.071671.831669.551670.21
2017-04-1312:00
2017-04-1311:301671.061671.061671.001671.00
2017-04-1311:001669.901672.621669.901670.90
2017-04-1310:301669.871673.721668.851669.63
2017-04-1310:001668.781669.951666.861669.94
2017-04-1309:301672.981673.651668.111668.79
2017-04-1309:001673.561674.581670.011673.42
2017-04-1215:001687.191687.191687.151687.15
2017-04-1214:301684.821686.761684.771685.78
2017-04-1214:001685.161685.161682.881684.76
2017-04-1213:301684.631686.201683.831685.23
2017-04-1213:001685.121685.671683.241684.56
2017-04-1212:301683.411686.031683.411685.15
2017-04-1212:00
2017-04-1211:301683.811683.861683.811683.86
2017-04-1211:001685.081685.081683.051683.64
2017-04-1210:301681.951686.571680.101684.93
2017-04-1210:001682.331683.931679.451681.98
2017-04-1209:301686.091686.961681.891682.09
2017-04-1209:001689.551690.531685.721686.02
2017-04-1115:001703.291703.351703.291703.35
2017-04-1114:301701.291702.251699.101702.25
2017-04-1114:001700.131701.941699.851701.19
2017-04-1113:301699.191700.201698.721700.12
2017-04-1113:001697.901699.061696.521698.99
2017-04-1112:301696.061698.561695.521697.87
2017-04-1112:00
2017-04-1111:301697.971697.971697.921697.92
2017-04-1111:001700.331700.331697.331697.86
2017-04-1110:301702.161702.791700.531700.73
2017-04-1110:001701.931703.311701.171702.26
2017-04-1109:301701.191704.141701.191702.03
2017-04-1109:001701.251702.411698.761701.09
2017-04-1015:001706.941706.941706.811706.81
2017-04-1014:301707.681710.161705.621707.09
2017-04-1014:001706.431707.761705.521707.61
2017-04-1013:301705.601706.501704.661706.50
2017-04-1013:001705.711706.201704.531705.71
2017-04-1012:301708.191708.191705.071705.74
2017-04-1012:00
2017-04-1011:301706.551706.781706.551706.78
2017-04-1011:001709.601710.481706.161706.51
2017-04-1010:301710.881710.901706.021709.72
2017-04-1010:001711.411713.661709.271710.84
2017-04-1009:301711.781712.791709.131711.59
2017-04-1009:001710.211712.851709.551711.85
2017-04-0715:001699.341699.341699.091699.09
2017-04-0714:301706.721707.851696.911698.77
2017-04-0714:001702.241707.881701.031706.71
2017-04-0713:301701.511704.881701.281702.43
2017-04-0713:001702.011704.861701.611701.61
2017-04-0712:301696.551702.281695.911701.97
2017-04-0712:00
2017-04-0711:301693.741693.741693.391693.39
2017-04-0711:001694.151695.101687.881694.10
2017-04-0710:301697.441701.251693.351693.68
2017-04-0710:001705.491706.911693.921698.49
2017-04-0709:301703.381707.631703.071705.58
2017-04-0709:001699.981704.561696.591703.66
2017-04-0615:001688.561688.741688.561688.74
2017-04-0614:301690.831691.221685.441688.16
2017-04-0614:001689.061690.831687.041690.83
2017-04-0613:301683.931688.981683.931688.98
2017-04-0613:001686.191687.641683.301683.79
2017-04-0612:301688.021689.321685.331686.24
2017-04-0612:00
2017-04-0611:301687.081687.331687.081687.33
2017-04-0611:001694.221694.221686.931687.10
2017-04-0610:301693.051695.261691.891694.25
2017-04-0610:001696.541697.161692.691693.00
2017-04-0609:301693.251698.161691.121696.63
2017-04-0609:001699.631702.591691.621692.89
2017-04-0515:001706.391706.661706.391706.66
2017-04-0514:301706.091707.941704.331706.63
2017-04-0514:001704.961706.321703.351706.12
2017-04-0513:301702.161705.351701.741705.35
2017-04-0513:001701.621702.581700.121702.57
2017-04-0512:301705.201705.201701.441701.70
2017-04-0512:00
2017-04-0511:301709.081709.081708.861708.86
2017-04-0511:001708.121709.321707.401709.32
2017-04-0510:301710.191710.381707.231708.10
2017-04-0510:001709.971711.301706.661710.29
2017-04-0509:301712.681714.791709.831710.03
2017-04-0509:001715.951718.111710.951712.38
2017-04-0415:001710.561710.561710.371710.37
2017-04-0414:301707.251711.221704.821710.35
2017-04-0414:001706.111708.001705.321707.15
2017-04-0413:301709.271709.351701.161706.01
2017-04-0413:001713.811714.361706.541709.18
2017-04-0412:301711.961714.701711.671713.78
2017-04-0412:00
2017-04-0411:301714.141714.141714.031714.03
2017-04-0411:001717.101718.511713.431713.55
2017-04-0410:301715.241717.041713.841717.04
2017-04-0410:001716.471716.481712.501715.17
2017-04-0409:301711.641717.451711.641716.23
2017-04-0409:001715.691715.691707.831711.72
2017-04-0315:001717.851717.871717.851717.87
2017-04-0314:301724.491724.951718.141718.14
2017-04-0314:001715.771725.111715.771724.56
2017-04-0313:301716.001717.131715.501715.80
2017-04-0313:001714.511716.301714.251715.99
2017-04-0312:301719.651719.651714.601714.60
2017-04-0312:00
2017-04-0311:301720.061720.171720.061720.17
2017-04-0311:001719.281720.781718.991720.09
2017-04-0310:301717.641719.781716.441719.14
2017-04-0310:001718.431719.021716.851717.54
2017-04-0309:301717.901719.391717.171718.60
2017-04-0309:001722.641722.811715.201718.47
2017-03-3115:001716.841716.841715.071715.07
2017-03-3114:301729.361729.361718.081718.08
2017-03-3114:001731.991732.051727.341729.56
2017-03-3113:301738.331738.371731.791731.89
2017-03-3113:001739.701740.141737.751738.36
2017-03-3112:301740.701741.801739.131739.75
2017-03-3112:00
2017-03-3111:301741.171741.171741.061741.06
2017-03-3111:001738.021742.521738.021741.36
2017-03-3110:301740.291740.701737.261738.01
2017-03-3110:001740.071741.201739.171740.25
2017-03-3109:301740.561741.711738.841739.90
2017-03-3109:001741.891742.371740.031740.45
2017-03-3015:001732.681733.061732.681733.06
2017-03-3014:301733.051734.081732.061732.53
2017-03-3014:001737.151737.171732.171732.96
2017-03-3013:301738.711739.751737.001737.14
2017-03-3013:001739.621740.441738.461738.75
2017-03-3012:301739.751741.171739.181739.40
2017-03-3012:00
2017-03-3011:301742.021742.051742.021742.05
2017-03-3011:001740.941743.101740.061742.10
2017-03-3010:301741.091741.771739.541741.02
2017-03-3010:001740.821741.931740.531741.06
2017-03-3009:301738.801740.561737.881740.49
2017-03-3009:001739.741742.591738.581738.79
2017-03-2915:001743.971744.661743.971744.66
2017-03-2914:301744.061744.191741.971743.30
2017-03-2914:001744.901745.751744.081744.08
2017-03-2913:301743.901744.961742.611744.96
2017-03-2913:001742.121744.251742.021743.71
2017-03-2912:301745.271745.271741.441742.11
2017-03-2912:00
2017-03-2911:301746.301746.451746.301746.45
2017-03-2911:001745.741748.261745.241746.56
2017-03-2910:301742.421745.561742.291745.54
2017-03-2910:001743.411744.861742.411742.50
2017-03-2909:301745.781746.631742.221743.46
2017-03-2909:001749.241750.551745.101745.88
2017-03-2815:001751.811752.131751.811752.13
2017-03-2814:301748.851751.261748.461751.21
2017-03-2814:001748.391749.361748.081748.91
2017-03-2813:301749.121749.391748.131748.13
2017-03-2813:001750.411751.261748.221749.28
2017-03-2812:301750.921751.171749.661750.31
2017-03-2812:00
2017-03-2811:301750.521750.521750.151750.15
2017-03-2811:001748.451751.421748.391751.08
2017-03-2810:301747.001749.301746.191748.37
2017-03-2810:001749.371749.751744.261746.75
2017-03-2809:301751.511751.871749.321749.44
2017-03-2809:001745.591751.791745.191751.51
2017-03-2715:001730.961731.541730.961731.54
2017-03-2714:301731.701732.031729.841731.37
2017-03-2714:001731.161732.201729.981731.79
2017-03-2713:301730.751732.211730.491731.16
2017-03-2713:001731.361732.221729.681730.70
2017-03-2712:301730.421732.611730.261731.34
2017-03-2712:00
2017-03-2711:301729.911729.951729.911729.95
2017-03-2711:001729.141731.221728.671730.25
2017-03-2710:301729.131731.261728.801729.13
2017-03-2710:001731.381731.481727.321729.64
2017-03-2709:301737.331737.331731.131731.13
2017-03-2709:001736.991738.521734.151737.26
2017-03-2415:001753.071753.261753.071753.26
2017-03-2414:301753.711754.661752.261753.07
2017-03-2414:001752.661754.401752.651753.95
2017-03-2413:301753.461753.991752.411752.64
2017-03-2413:001753.191753.611752.371753.46
2017-03-2412:301753.551753.821749.861753.19
2017-03-2412:00
2017-03-2411:301755.251755.271755.251755.27
2017-03-2411:001751.691755.661751.601755.48
2017-03-2410:301755.081757.351751.871751.87
2017-03-2410:001750.951755.361748.731755.06
2017-03-2409:301747.111752.191745.961751.34
2017-03-2409:001738.361747.721738.361747.23
2017-03-2315:001738.291738.291737.911737.91
2017-03-2314:301737.141739.611736.331738.60
2017-03-2314:001736.211737.781735.961737.09
2017-03-2313:301735.971737.741735.641736.32
2017-03-2313:001736.111737.401735.181735.76
2017-03-2312:301734.811736.191733.601736.18
2017-03-2312:00
2017-03-2311:301735.851736.171735.851736.17
2017-03-2311:001734.221735.791732.981735.69
2017-03-2310:301731.491735.901731.361733.73
2017-03-2310:001734.691735.421729.931731.53
2017-03-2309:301732.261735.391730.181734.81
2017-03-2309:001734.211737.771732.541732.54
2017-03-2215:001737.931737.931737.591737.59
2017-03-2214:301740.961741.011736.971739.18
2017-03-2214:001742.101742.421740.411740.98
2017-03-2213:301742.201743.151741.731742.06
2017-03-2213:001741.591742.421740.861742.16
2017-03-2212:301743.331744.491740.551741.62
2017-03-2212:00
2017-03-2211:301742.401742.401742.401742.40
2017-03-2211:001744.981744.981740.331742.15
2017-03-2210:301744.871745.701743.191744.74
2017-03-2210:001747.551747.741744.691744.69
2017-03-2209:301748.621749.361746.851747.42
2017-03-2209:001747.371749.241740.431748.39

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