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 
2017-09-2115:001822.951822.951822.631822.63
2017-09-2114:301823.991825.601823.251823.25
2017-09-2114:001826.151826.771823.641824.03
2017-09-2113:301827.411827.411825.081826.49
2017-09-2113:001828.491828.551826.891827.46
2017-09-2112:301833.501833.541828.571828.60
2017-09-2112:00
2017-09-2111:301835.371835.371835.181835.18
2017-09-2111:001833.371835.231832.821835.18
2017-09-2110:301833.341834.671833.341833.38
2017-09-2110:001832.801835.531832.641833.29
2017-09-2109:301834.031834.261832.291832.69
2017-09-2109:001835.491837.361833.081834.02
2017-09-2015:001823.601823.601823.161823.16
2017-09-2014:301823.371825.141823.221824.38
2017-09-2014:001823.901824.291822.811823.29
2017-09-2013:301823.181824.121822.221823.92
2017-09-2013:001823.391824.441823.091823.11
2017-09-2012:301826.661826.851823.241823.35
2017-09-2012:00
2017-09-2011:301824.491824.491824.281824.28
2017-09-2011:001822.991824.831822.721824.30
2017-09-2010:301822.521823.421821.861823.05
2017-09-2010:001821.571823.441821.261822.56
2017-09-2009:301821.761823.311821.521821.56
2017-09-2009:001821.461823.001820.851821.59
2017-09-1915:001824.141824.141823.741823.74
2017-09-1914:301823.971825.451822.831824.79
2017-09-1914:001820.811823.961819.961823.96
2017-09-1913:301817.361821.081817.361821.08
2017-09-1913:001816.221817.491815.961817.34
2017-09-1912:301815.861817.251815.571816.22
2017-09-1912:00
2017-09-1911:301816.471816.471816.401816.40
2017-09-1911:001816.361817.031815.581816.61
2017-09-1910:301814.191816.801814.191816.57
2017-09-1910:001814.971815.051813.331814.35
2017-09-1909:301816.871817.441814.631814.99
2017-09-1909:001813.941817.141813.141816.97
2017-09-1515:001797.531797.721797.531797.72
2017-09-1514:301798.441799.491797.171797.17
2017-09-1514:001798.041799.621797.691798.35
2017-09-1513:301799.131799.461798.001798.17
2017-09-1513:001798.511800.461797.921799.16
2017-09-1512:301795.721799.921795.721798.36
2017-09-1512:00
2017-09-1511:301794.531794.561794.531794.56
2017-09-1511:001794.341795.321794.211794.38
2017-09-1510:301796.381796.931794.021794.37
2017-09-1510:001797.591799.031796.181796.40
2017-09-1509:301795.861797.691795.861797.54
2017-09-1509:001789.001796.291788.441795.55
2017-09-1415:001789.871789.871789.251789.25
2017-09-1414:301789.091790.491787.811789.87
2017-09-1414:001789.551790.191788.861789.20
2017-09-1413:301788.191790.111788.191789.56
2017-09-1413:001791.561791.691787.991788.35
2017-09-1412:301793.111793.111790.251791.48
2017-09-1412:00
2017-09-1411:301794.291794.731794.291794.73
2017-09-1411:001797.261797.261793.731794.15
2017-09-1410:301796.481798.441796.201797.21
2017-09-1410:001796.761797.681795.521796.50
2017-09-1409:301794.111796.911794.081796.53
2017-09-1409:001793.851796.461793.511794.12
2017-09-1315:001794.441794.701794.441794.70
2017-09-1314:301795.011796.431794.251794.83
2017-09-1314:001795.091795.971794.791795.06
2017-09-1313:301796.161796.311795.091795.09
2017-09-1313:001795.381796.871795.331796.22
2017-09-1312:301795.341796.231794.871795.41
2017-09-1312:00
2017-09-1311:301794.981795.191794.981795.19
2017-09-1311:001793.491794.991792.951794.91
2017-09-1310:301794.581795.221793.331793.43
2017-09-1310:001793.701794.841793.631794.53
2017-09-1309:301793.761794.651792.971793.69
2017-09-1309:001794.051796.231793.461793.86
2017-09-1215:001785.501785.501785.491785.49
2017-09-1214:301787.311787.611784.761785.28
2017-09-1214:001786.531787.951786.491787.40
2017-09-1213:301787.321788.291786.511786.57
2017-09-1213:001785.111787.781785.111787.78
2017-09-1212:301784.981786.591784.571784.60
2017-09-1212:00
2017-09-1211:301783.661783.681783.661783.68
2017-09-1211:001783.921784.691783.491783.53
2017-09-1210:301784.321784.781783.571783.90
2017-09-1210:001785.741786.401784.401784.40
2017-09-1209:301785.851786.011783.621785.25
2017-09-1209:001783.191787.031782.251785.97
2017-09-1115:001770.461770.631770.461770.63
2017-09-1114:301772.261772.471769.751769.93
2017-09-1114:001774.451774.541772.121772.28
2017-09-1113:301775.491775.501774.401774.55
2017-09-1113:001776.251776.531775.211775.53
2017-09-1112:301774.601777.041774.601776.23
2017-09-1112:00
2017-09-1111:301773.961774.021773.961774.02
2017-09-1111:001775.261776.251773.941773.94
2017-09-1110:301775.881776.831774.451775.55
2017-09-1110:001774.031776.031772.491775.92
2017-09-1109:301772.961774.251772.041774.00
2017-09-1109:001767.451774.501766.331773.34
2017-09-0815:001755.381755.661755.381755.66
2017-09-0814:301753.641755.161752.871754.89
2017-09-0814:001759.471759.471753.561753.56
2017-09-0813:301759.541760.431758.681759.97
2017-09-0813:001758.581759.681758.581759.50
2017-09-0812:301761.261761.801758.261758.33
2017-09-0812:00
2017-09-0811:301760.831760.931760.831760.93
2017-09-0811:001761.081762.461760.551760.75
2017-09-0810:301761.531762.261760.851761.16
2017-09-0810:001759.941761.531759.941761.48
2017-09-0809:301762.031762.031758.351760.01
2017-09-0809:001761.091762.591760.251761.97
2017-09-0715:001765.871765.871765.801765.80
2017-09-0714:301765.461766.881765.131766.67
2017-09-0714:001767.501767.501764.431765.52
2017-09-0713:301764.811768.121764.781767.32
2017-09-0713:001766.181766.181763.761764.53
2017-09-0712:301769.161769.781766.141766.15
2017-09-0712:00
2017-09-0711:301768.691768.911768.691768.91
2017-09-0711:001768.251769.151767.191768.55
2017-09-0710:301769.061769.871767.351768.33
2017-09-0710:001771.831772.541769.051769.05
2017-09-0709:301770.971773.131769.241772.88
2017-09-0709:001767.431772.971766.321770.89
2017-09-0615:001761.191761.191760.921760.92
2017-09-0614:301761.491762.731761.391761.73
2017-09-0614:001761.161762.911760.821761.53
2017-09-0613:301759.661761.951759.381761.30
2017-09-0613:001760.071761.041759.541759.60
2017-09-0612:301756.941760.211756.941760.06
2017-09-0612:00
2017-09-0611:301757.831758.181757.831758.18
2017-09-0611:001757.901758.921757.211757.82
2017-09-0610:301756.821758.321755.611758.00
2017-09-0610:001755.151757.081755.111756.92
2017-09-0609:301752.751756.651752.751754.95
2017-09-0609:001754.961756.021751.991753.08
2017-09-0515:001762.641762.641762.321762.32
2017-09-0514:301761.471762.771760.261761.00
2017-09-0514:001764.741764.741761.261761.39
2017-09-0513:301764.571764.921762.441764.72
2017-09-0513:001763.121765.571762.181764.56
2017-09-0512:301765.031765.031761.221763.06
2017-09-0512:00
2017-09-0511:301766.621766.621766.231766.23
2017-09-0511:001767.321768.941764.101766.94
2017-09-0510:301769.161769.241766.691767.30
2017-09-0510:001769.531770.061768.531769.15
2017-09-0509:301770.661772.621769.191769.54
2017-09-0509:001773.871774.521770.001770.48
2017-09-0415:001773.021773.061773.021773.06
2017-09-0414:301772.651773.901772.371773.63
2017-09-0414:001772.451772.491770.821772.49
2017-09-0413:301771.681772.371771.491772.32
2017-09-0413:001771.971772.291770.651771.58
2017-09-0412:301772.921774.121770.611771.96
2017-09-0412:00
2017-09-0411:301773.121773.121772.801772.80
2017-09-0411:001772.551773.421771.541773.42
2017-09-0410:301772.191773.701770.111772.53
2017-09-0410:001777.391777.801770.821772.21
2017-09-0409:301782.001782.851776.931777.56
2017-09-0409:001781.951783.751779.741781.86
2017-09-0115:001786.171786.201786.171786.20
2017-09-0114:301787.381788.751786.001786.00
2017-09-0114:001783.841787.511783.101787.46
2017-09-0113:301783.601783.761782.601783.76
2017-09-0113:001783.101784.301781.951783.57
2017-09-0112:301785.761785.761780.171783.02
2017-09-0112:00
2017-09-0111:301787.021787.131787.021787.13
2017-09-0111:001786.821787.861785.771786.95
2017-09-0110:301787.451788.341786.741786.87
2017-09-0110:001787.561787.571785.061787.50
2017-09-0109:301786.801788.651786.291787.53
2017-09-0109:001794.071794.071786.481786.85
2017-08-3115:001787.341787.341787.331787.33
2017-08-3114:301789.081789.081786.881787.72
2017-08-3114:001787.691789.671787.691789.49
2017-08-3113:301790.141790.331787.481787.67
2017-08-3113:001790.351790.651788.911790.19
2017-08-3112:301786.461790.441786.221790.36
2017-08-3112:00
2017-08-3111:301786.381786.551786.381786.55
2017-08-3111:001785.461787.571785.281786.07
2017-08-3110:301784.651786.631784.611785.46
2017-08-3110:001785.411787.501784.341784.58
2017-08-3109:301786.111786.111784.981785.37
2017-08-3109:001781.701787.051781.701786.16
2017-08-3015:001777.371777.371776.921776.92
2017-08-3014:301776.471777.661776.191777.66
2017-08-3014:001776.711780.831776.501776.50
2017-08-3013:301774.801776.831774.461776.75
2017-08-3013:001775.431775.751774.451774.85
2017-08-3012:301776.621776.991775.251775.36
2017-08-3012:00
2017-08-3011:301775.631775.741775.631775.74
2017-08-3011:001776.281776.381774.771775.70
2017-08-3010:301777.161777.851775.761776.26
2017-08-3010:001777.581777.591776.611776.90
2017-08-3009:301775.331778.931775.331777.80
2017-08-3009:001776.511776.511772.391775.12
2017-08-2915:001768.461768.461768.271768.27
2017-08-2914:301768.901768.901767.471767.95
2017-08-2914:001767.671769.421767.601769.25
2017-08-2913:301767.601768.111767.321767.62
2017-08-2913:001767.821768.191766.951767.99
2017-08-2912:301767.041769.101767.041767.64
2017-08-2912:00
2017-08-2911:301766.661766.791766.661766.79
2017-08-2911:001763.061767.411762.571766.99
2017-08-2910:301764.601764.601762.211763.04
2017-08-2910:001766.391766.981764.131764.68
2017-08-2909:301762.161766.921761.041766.26
2017-08-2909:001759.181764.181759.181762.01
2017-08-2815:001770.151770.151769.941769.94
2017-08-2814:301769.811770.881768.971769.83
2017-08-2814:001767.971769.881767.421769.88
2017-08-2813:301766.501768.281766.211768.01
2017-08-2813:001767.111767.231765.321766.48
2017-08-2812:301768.611768.611765.841767.09
2017-08-2812:00
2017-08-2811:301766.851766.991766.851766.99
2017-08-2811:001766.011766.841765.611766.71
2017-08-2810:301766.931767.981765.771765.89
2017-08-2810:001766.001767.141765.591766.95
2017-08-2809:301766.141766.331763.521766.06
2017-08-2809:001767.361770.251766.091766.71
2017-08-2515:001763.501763.501763.391763.39
2017-08-2514:301766.431766.701764.031764.03
2017-08-2514:001765.331767.511765.331766.50
2017-08-2513:301766.791766.791765.351765.39
2017-08-2513:001766.211767.331765.851766.84
2017-08-2512:301765.911768.591765.901766.37
2017-08-2512:00
2017-08-2511:301765.811765.901765.811765.90
2017-08-2511:001764.211765.861763.631765.80
2017-08-2510:301762.331764.501762.321764.40
2017-08-2510:001765.741765.791762.071762.32
2017-08-2509:301763.481766.581763.441765.86
2017-08-2509:001764.351765.231763.151763.46
2017-08-2415:001763.691763.691763.481763.48
2017-08-2414:301765.401766.211764.101764.11
2017-08-2414:001766.201767.251765.311765.60
2017-08-2413:301767.261767.691766.131766.21
2017-08-2413:001768.471769.381766.541767.23
2017-08-2412:301770.241770.241767.981768.49
2017-08-2412:00
2017-08-2411:301770.581770.771770.581770.77
2017-08-2411:001770.921772.661770.281770.28
2017-08-2410:301772.541773.171770.551770.96
2017-08-2410:001771.601774.041771.131772.83
2017-08-2409:301771.721773.131770.741771.53
2017-08-2409:001769.571772.781769.571771.73
2017-08-2315:001773.151773.151772.881772.88
2017-08-2314:301773.971774.111771.331772.13
2017-08-2314:001773.331774.401773.261773.92
2017-08-2313:301773.901775.331773.741773.76
2017-08-2313:001773.131774.661772.931773.82
2017-08-2312:301774.031774.031770.991773.10
2017-08-2312:00
2017-08-2311:301776.281776.281776.071776.07
2017-08-2311:001777.271777.371775.661776.36
2017-08-2310:301779.181779.241777.001777.28
2017-08-2310:001779.781780.151778.881779.11
2017-08-2309:301779.271780.821778.431779.85
2017-08-2309:001781.321783.371779.511779.86
2017-08-2215:001769.101769.101768.421768.42
2017-08-2214:301768.001770.091768.001769.13
2017-08-2214:001769.611769.611767.591768.02
2017-08-2213:301770.001770.001768.411769.28
2017-08-2213:001770.181770.401769.051770.10
2017-08-2212:301770.131770.471769.451770.27
2017-08-2212:00
2017-08-2211:301769.441769.441769.341769.34
2017-08-2211:001769.681769.771768.711769.53
2017-08-2210:301771.501771.681767.971769.67
2017-08-2210:001768.591772.631768.591771.44
2017-08-2209:301767.481768.641766.041768.14
2017-08-2209:001768.321770.661767.511767.51
2017-08-2115:001769.891769.891769.351769.35
2017-08-2114:301770.091771.431769.721769.72
2017-08-2114:001769.161770.631768.841770.21
2017-08-2113:301768.541769.481767.721769.19
2017-08-2113:001770.021770.341768.441768.56
2017-08-2112:301769.331770.821768.281770.02
2017-08-2112:00
2017-08-2111:301768.521768.521768.501768.50
2017-08-2111:001768.791769.581767.371768.56
2017-08-2110:301770.831771.531768.661768.72
2017-08-2110:001771.661772.281768.931770.71
2017-08-2109:301771.271772.941770.601771.74
2017-08-2109:001776.841777.191769.101771.10
2017-08-1815:001776.531776.531776.331776.33
2017-08-1814:301775.481776.951774.291776.56
2017-08-1814:001773.961775.701773.531775.39
2017-08-1813:301773.781774.311772.681773.99
2017-08-1813:001777.021777.251773.701773.70
2017-08-1812:301776.851778.051776.181777.11
2017-08-1812:00
2017-08-1811:301775.811775.881775.811775.88
2017-08-1811:001775.871776.981774.531775.60
2017-08-1810:301776.681776.731775.071775.74
2017-08-1810:001776.001778.221775.701776.73
2017-08-1809:301771.941776.011771.421775.99
2017-08-1809:001769.691772.411768.381771.60
2017-08-1715:001789.001789.001788.191788.19
2017-08-1714:301789.741790.661788.681788.68
2017-08-1714:001790.191790.371789.151789.81
2017-08-1713:301790.841791.421790.121790.14
2017-08-1713:001790.941791.161790.461790.84
2017-08-1712:301790.911792.231789.871790.93
2017-08-1712:00
2017-08-1711:301789.781789.961789.781789.96
2017-08-1711:001787.941790.341787.841789.79
2017-08-1710:301787.521788.811787.141787.86
2017-08-1710:001787.671788.281786.621787.45
2017-08-1709:301789.601790.461787.631787.93
2017-08-1709:001790.651790.651786.451789.63

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