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 
2017-03-2415:001753.071753.261753.071753.26
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
2017-03-2115:001772.681772.681772.561772.56
2017-03-2114:301773.481775.571772.471773.41
2017-03-2114:001773.441774.281773.111773.52
2017-03-2113:301774.321774.371772.991773.43
2017-03-2113:001774.941775.351774.341774.36
2017-03-2112:301774.771774.951773.551774.88
2017-03-2112:00
2017-03-2111:301773.671774.591773.671774.59
2017-03-2111:001773.941774.851772.751773.63
2017-03-2110:301769.841774.961769.811773.92
2017-03-2110:001766.481770.061766.371769.58
2017-03-2109:301765.631767.871763.851766.78
2017-03-2109:001768.961769.421763.721765.42
2017-03-1715:001775.351775.351775.291775.29
2017-03-1714:301775.031776.921773.671776.92
2017-03-1714:001774.531775.161773.931775.06
2017-03-1713:301774.211776.241774.211774.42
2017-03-1713:001774.221775.121773.481774.17
2017-03-1712:301773.801774.521772.861774.28
2017-03-1712:00
2017-03-1711:301774.091774.131774.091774.13
2017-03-1711:001774.401774.471772.981774.27
2017-03-1710:301775.091775.301774.101774.36
2017-03-1710:001774.951775.371773.441775.21
2017-03-1709:301773.591775.461772.071775.05
2017-03-1709:001775.101775.991772.761773.77
2017-03-1615:001782.161782.161781.981781.98
2017-03-1614:301781.071782.821780.281782.82
2017-03-1614:001783.071783.351780.581780.91
2017-03-1613:301781.261783.201780.321783.08
2017-03-1613:001783.541783.801781.381781.38
2017-03-1612:301779.441784.281779.121783.51
2017-03-1612:00
2017-03-1611:301778.411778.701778.411778.70
2017-03-1611:001779.041779.121776.731778.28
2017-03-1610:301778.771780.381778.511779.11
2017-03-1610:001774.961781.801774.571778.78
2017-03-1609:301776.611776.611773.821774.98
2017-03-1609:001771.091776.271770.891776.27
2017-03-1515:001783.521783.641783.521783.64
2017-03-1514:301781.571784.671781.571783.72
2017-03-1514:001779.981781.701779.781781.57
2017-03-1513:301779.521780.371779.171779.99
2017-03-1513:001780.951781.171779.301779.40
2017-03-1512:301781.201781.681779.521780.90
2017-03-1512:00
2017-03-1511:301779.991780.471779.991780.47
2017-03-1511:001779.591780.031779.391779.78
2017-03-1510:301778.511779.851777.911779.57
2017-03-1510:001778.231778.411777.071778.41
2017-03-1509:301776.851779.721776.171778.22
2017-03-1509:001776.891778.861774.971776.72
2017-03-1415:001783.751783.751783.321783.32
2017-03-1414:301783.781785.141783.661784.36
2017-03-1414:001785.131785.391783.191783.87
2017-03-1413:301784.841785.531784.741785.13
2017-03-1413:001784.431785.321784.431784.92
2017-03-1412:301785.431785.451783.601784.44
2017-03-1412:00
2017-03-1411:301784.531784.821784.531784.82
2017-03-1411:001783.961784.521783.471784.38
2017-03-1410:301783.311784.151783.021784.00
2017-03-1410:001785.011785.241783.561783.56
2017-03-1409:301783.501785.201783.501784.97
2017-03-1409:001786.801786.801782.261783.42
2017-03-1315:001788.681789.461788.681789.46
2017-03-1314:301788.011788.621787.011787.86
2017-03-1314:001787.481788.091787.201788.00
2017-03-1313:301788.151788.721787.351787.56
2017-03-1313:001789.801789.821788.011788.12
2017-03-1312:301789.351790.791788.501789.66
2017-03-1312:00
2017-03-1311:301789.101789.141789.101789.14
2017-03-1311:001787.641789.341787.641788.98
2017-03-1310:301789.771789.831787.481787.67
2017-03-1310:001786.121789.791785.931789.55
2017-03-1309:301784.551787.031784.181786.18
2017-03-1309:001780.271785.681780.011784.55
2017-03-1015:001785.381785.381784.961784.96
2017-03-1014:301784.001786.101783.941785.61
2017-03-1014:001784.391785.281782.631783.90
2017-03-1013:301782.831784.441782.691784.44
2017-03-1013:001784.031784.101782.471782.90
2017-03-1012:301785.311785.311782.511784.09
2017-03-1012:00
2017-03-1011:301785.281785.281785.271785.27
2017-03-1011:001784.491786.501784.261785.31
2017-03-1010:301783.601784.901782.851784.34
2017-03-1010:001781.381783.671780.641783.62
2017-03-1009:301782.851784.961781.261781.45
2017-03-1009:001776.901784.531774.261783.20
2017-03-0915:001763.681763.681763.401763.40
2017-03-0914:301763.261764.621763.111764.05
2017-03-0914:001763.091764.071762.771763.27
2017-03-0913:301763.051763.891762.281763.04
2017-03-0913:001760.311763.681760.181762.93
2017-03-0912:301760.101762.151759.941760.42
2017-03-0912:00
2017-03-0911:301760.521760.521760.411760.41
2017-03-0911:001759.361760.531758.381760.50
2017-03-0910:301760.791762.331759.341759.34
2017-03-0910:001761.971762.281759.851760.93
2017-03-0909:301762.251762.881760.091762.36
2017-03-0909:001763.781763.781761.381762.30
2017-03-0815:001757.431757.521757.431757.52
2017-03-0814:301755.851757.111754.851757.00
2017-03-0814:001756.571756.901755.481755.65
2017-03-0813:301756.251757.071755.411756.50
2017-03-0813:001756.591756.981755.531756.25
2017-03-0812:301756.071757.271755.151756.56
2017-03-0812:00
2017-03-0811:301757.281757.301757.281757.30
2017-03-0811:001756.311757.481755.511757.27
2017-03-0810:301753.871756.481753.191756.47
2017-03-0810:001758.601758.601753.441753.95
2017-03-0809:301758.961760.031758.051758.43
2017-03-0809:001760.351761.321756.551758.85
2017-03-0715:001762.771763.181762.771763.18
2017-03-0714:301761.111762.141761.011761.27
2017-03-0714:001761.651762.831761.181761.18
2017-03-0713:301760.791762.041760.211761.66
2017-03-0713:001762.531762.531760.571760.77
2017-03-0712:301762.761762.981761.591762.54
2017-03-0712:00
2017-03-0711:301763.601763.701763.601763.70
2017-03-0711:001764.091764.561762.951763.53
2017-03-0710:301763.951764.291763.301763.99
2017-03-0710:001763.281764.721763.011763.93
2017-03-0709:301761.491764.491761.491763.10
2017-03-0709:001760.851763.251760.631761.47
2017-03-0615:001761.861762.171761.861762.17
2017-03-0614:301764.111765.031761.051761.62
2017-03-0614:001763.961764.441762.341764.32
2017-03-0613:301763.931763.931761.851763.86
2017-03-0613:001761.971764.821761.821763.96
2017-03-0612:301759.601762.811759.601762.23
2017-03-0612:00
2017-03-0611:301760.211760.211760.121760.12
2017-03-0611:001760.691760.731759.421760.18
2017-03-0610:301759.831761.091759.791760.58
2017-03-0610:001756.931759.931756.801759.93
2017-03-0609:301757.861758.951756.361756.78
2017-03-0609:001757.841759.431755.811757.83
2017-03-0315:001762.191762.951762.191762.95
2017-03-0314:301757.401761.761756.211761.76
2017-03-0314:001758.841760.581757.331757.33
2017-03-0313:301758.701758.861757.061758.64
2017-03-0313:001758.721760.371757.031758.64
2017-03-0312:301762.421762.541757.611758.76
2017-03-0312:00
2017-03-0311:301765.141765.141765.031765.03
2017-03-0311:001763.331765.291763.161765.13
2017-03-0310:301764.361765.011763.171763.34
2017-03-0310:001763.721764.541762.281764.36
2017-03-0309:301765.291766.121763.791763.79
2017-03-0309:001763.141768.101763.141765.32
2017-03-0215:001767.491767.491767.171767.17
2017-03-0214:301768.701769.821767.691767.69
2017-03-0214:001769.271769.821767.901768.11
2017-03-0213:301768.811769.761768.341769.28
2017-03-0213:001769.301770.461768.701768.86
2017-03-0212:301772.141772.421769.301769.33
2017-03-0212:00
2017-03-0211:301774.001774.601774.001774.60
2017-03-0211:001772.271773.611772.041773.27
2017-03-0210:301771.321773.251771.021772.27
2017-03-0210:001772.031772.701770.301771.14
2017-03-0209:301775.441776.291771.821771.89
2017-03-0209:001775.931778.651774.251775.07
2017-03-0115:001758.491758.491758.311758.31
2017-03-0114:301759.871759.891757.831758.72
2017-03-0114:001757.221759.731757.221759.70
2017-03-0113:301754.761758.401754.761757.30
2017-03-0113:001752.711755.821752.711754.86
2017-03-0112:301752.901755.911751.741753.06
2017-03-0112:00
2017-03-0111:301746.341746.501746.341746.50
2017-03-0111:001745.841750.811742.391746.25
2017-03-0110:301755.541755.541745.881745.88
2017-03-0110:001753.931756.221753.491755.49
2017-03-0109:301754.341756.581753.911753.91
2017-03-0109:001750.871758.751747.371755.00
2017-02-2815:001741.341741.421741.341741.42
2017-02-2814:301751.701751.701742.431742.96
2017-02-2814:001752.391753.881751.341751.82
2017-02-2813:301753.931754.331752.291752.29
2017-02-2813:001755.111756.261753.611753.81
2017-02-2812:301756.091756.091753.041755.11
2017-02-2812:00
2017-02-2811:301755.981756.041755.981756.04
2017-02-2811:001754.321756.441754.321756.30
2017-02-2810:301755.741757.141754.381754.38
2017-02-2810:001753.501756.501753.501755.78
2017-02-2809:301756.031757.581752.401753.40
2017-02-2809:001748.781756.471748.711755.93
2017-02-2715:001743.421743.421742.951742.95
2017-02-2714:301742.811744.601741.501743.96
2017-02-2714:001744.481746.141742.801742.99
2017-02-2713:301746.661746.951744.161744.27
2017-02-2713:001746.011749.091746.011746.98
2017-02-2712:301745.631747.261744.291746.05
2017-02-2712:00
2017-02-2711:301741.241741.241741.151741.15
2017-02-2711:001739.371741.311738.411741.30
2017-02-2710:301737.961741.011735.771739.43
2017-02-2710:001744.851745.451734.391737.57
2017-02-2709:301745.691747.581742.531745.00
2017-02-2709:001746.401747.931741.471745.83
2017-02-2415:001757.801758.261757.801758.26
2017-02-2414:301758.271758.271755.881757.92
2017-02-2414:001757.511758.941756.841758.13
2017-02-2413:301756.341757.591755.981757.42
2017-02-2413:001758.451758.931753.551756.19
2017-02-2412:301761.231761.451758.461758.51
2017-02-2412:00
2017-02-2411:301761.811762.041761.811762.04
2017-02-2411:001763.081763.081761.421762.18
2017-02-2410:301764.331764.611762.201763.07
2017-02-2410:001762.571764.891761.251764.31
2017-02-2409:301755.181763.791755.181762.68
2017-02-2409:001753.561756.081752.951755.29
2017-02-2315:001761.091761.161761.091761.16
2017-02-2314:301758.171761.701758.121761.46
2017-02-2314:001757.631758.521756.061758.14
2017-02-2313:301757.581759.281757.521757.80
2017-02-2313:001757.281757.721756.131757.59
2017-02-2312:301756.851757.971755.901757.21
2017-02-2312:00
2017-02-2311:301755.791755.811755.791755.81
2017-02-2311:001753.671755.971753.641755.69
2017-02-2310:301753.071754.191752.851753.63
2017-02-2310:001750.901753.321749.221753.09
2017-02-2309:301756.201756.371750.821750.82
2017-02-2309:001760.051760.051755.251755.82
2017-02-2215:001762.571762.621762.571762.62
2017-02-2214:301762.311762.661760.861762.22
2017-02-2214:001761.381762.901761.051762.12
2017-02-2213:301760.401761.561759.881761.43
2017-02-2213:001761.801762.001760.441760.44
2017-02-2212:301759.081761.661758.711761.48
2017-02-2212:00
2017-02-2211:301759.401759.401759.401759.40
2017-02-2211:001758.301759.851758.301759.43
2017-02-2210:301762.031762.741758.541758.54
2017-02-2210:001761.991762.351760.211761.93
2017-02-2209:301758.371763.041758.371762.01
2017-02-2209:001761.381762.431756.991758.37
2017-02-2115:001757.721757.971757.721757.97
2017-02-2114:301757.361758.551756.871757.90
2017-02-2114:001757.831758.101757.221757.39
2017-02-2113:301758.001758.351757.461757.76
2017-02-2113:001758.511759.121757.871758.11
2017-02-2112:301758.531759.171757.611758.52
2017-02-2112:00
2017-02-2111:301754.991754.991754.961754.96
2017-02-2111:001755.431755.541754.731754.88
2017-02-2110:301754.481757.171754.471755.47
2017-02-2110:001753.511755.461753.051754.44
2017-02-2109:301753.151753.911752.531753.60
2017-02-2109:001750.681753.731750.001753.19
2017-02-2015:001750.051750.051750.051750.05
2017-02-2014:301747.951750.521747.951749.94
2017-02-2014:001747.201748.641747.041747.92
2017-02-2013:301748.251748.991747.051747.29
2017-02-2013:001748.841749.381747.871748.24
2017-02-2012:301746.941749.301746.541748.90
2017-02-2012:00
2017-02-2011:301744.541744.611744.541744.61
2017-02-2011:001741.661744.751741.661744.58
2017-02-2010:301741.001742.481740.691741.58
2017-02-2010:001741.571742.571740.231740.95
2017-02-2009:301738.791742.941738.371741.61
2017-02-2009:001738.231740.621736.411738.77
2017-02-1715:001742.621742.841742.621742.84
2017-02-1714:301741.841742.401738.931742.40
2017-02-1714:001741.121741.841740.241741.71
2017-02-1713:301739.831742.361739.831741.06
2017-02-1713:001737.501740.441737.501739.82
2017-02-1712:301738.851738.851736.611737.54
2017-02-1712:00
2017-02-1711:301740.011740.061740.011740.06
2017-02-1711:001740.621741.201739.031740.21
2017-02-1710:301741.231742.341739.171740.60
2017-02-1710:001738.831741.231738.621741.23
2017-02-1709:301735.101739.741733.961738.86
2017-02-1709:001739.341741.001735.021735.16

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