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 
2017-11-2115:001913.711913.711913.491913.49
2017-11-2114:301919.161919.161914.361914.36
2017-11-2114:001919.941920.561917.901919.25
2017-11-2113:301920.231921.981919.611919.92
2017-11-2113:001919.881921.891918.981920.20
2017-11-2112:301917.371920.181917.331919.90
2017-11-2112:00
2017-11-2111:301918.131918.131917.871917.87
2017-11-2111:001918.731920.281918.101918.55
2017-11-2110:301915.691919.271915.381918.40
2017-11-2110:001916.761918.351915.331915.83
2017-11-2109:301919.661920.691916.101916.58
2017-11-2109:001912.241919.171910.801918.69
2017-11-2015:001900.261900.371900.261900.37
2017-11-2014:301902.981903.071900.901901.21
2017-11-2014:001900.131902.961900.131902.63
2017-11-2013:301900.921901.691899.781899.88
2017-11-2013:001900.481901.241898.221900.92
2017-11-2012:301899.691901.751899.351900.61
2017-11-2012:00
2017-11-2011:301899.841899.841899.761899.76
2017-11-2011:001899.201901.121898.161899.94
2017-11-2010:301903.811904.511898.891899.29
2017-11-2010:001903.541905.931900.881903.31
2017-11-2009:301903.041905.101901.861903.63
2017-11-2009:001899.151903.891895.301902.58
2017-11-1715:001903.781903.831903.781903.83
2017-11-1714:301901.351904.431899.011903.86
2017-11-1714:001906.211906.351901.491901.95
2017-11-1713:301906.421907.171902.881906.10
2017-11-1713:001902.021907.841900.121906.43
2017-11-1712:301906.741908.371902.361902.50
2017-11-1712:00
2017-11-1711:301901.801901.931901.801901.93
2017-11-1711:001916.321916.981901.001901.68
2017-11-1710:301919.061919.061912.281916.21
2017-11-1710:001917.231920.121915.831918.85
2017-11-1709:301913.961917.271912.741917.27
2017-11-1709:001912.381914.291909.421914.29
2017-11-1615:001899.891899.891899.381899.38
2017-11-1614:301899.261902.341898.561900.34
2017-11-1614:001902.381906.271897.571899.24
2017-11-1613:301895.871903.811895.231902.68
2017-11-1613:001890.261897.381890.261895.90
2017-11-1612:301891.031891.761887.471890.31
2017-11-1612:00
2017-11-1611:301893.001893.001892.801892.80
2017-11-1611:001887.991893.401887.991892.86
2017-11-1610:301887.811889.251887.041888.16
2017-11-1610:001887.951888.651886.141887.84
2017-11-1609:301887.151890.251884.851888.08
2017-11-1609:001877.961888.361877.961887.01
2017-11-1515:001884.611884.611883.701883.70
2017-11-1514:301888.541892.451884.801885.38
2017-11-1514:001884.371888.721882.891888.72
2017-11-1513:301885.281887.241883.921884.65
2017-11-1513:001881.351885.721881.351885.17
2017-11-1512:301892.791894.031880.271881.42
2017-11-1512:00
2017-11-1511:301891.521891.521891.281891.28
2017-11-1511:001892.821892.971888.811891.40
2017-11-1510:301893.541894.621891.381892.67
2017-11-1510:001899.021899.021891.511893.54
2017-11-1509:301894.801900.231890.801899.53
2017-11-1509:001901.111901.111894.831895.34
2017-11-1415:001911.891911.891911.391911.39
2017-11-1414:301912.651913.671909.961911.82
2017-11-1414:001914.801915.881912.201912.27
2017-11-1413:301914.151915.651913.741914.70
2017-11-1413:001914.631916.351911.061914.35
2017-11-1412:301913.251916.921913.231914.81
2017-11-1412:00
2017-11-1411:301911.051911.171911.051911.17
2017-11-1411:001912.331913.951909.371910.97
2017-11-1410:301910.961913.901910.161912.26
2017-11-1410:001907.351913.021907.351911.05
2017-11-1409:301908.631909.741903.781907.44
2017-11-1409:001906.801913.531906.221908.55
2017-11-1315:001907.621907.621906.781906.78
2017-11-1314:301916.121916.371907.921907.92
2017-11-1314:001917.471918.071916.071916.09
2017-11-1313:301915.891917.791915.801917.46
2017-11-1313:001917.551919.391915.851915.85
2017-11-1312:301918.241919.131916.061917.49
2017-11-1312:00
2017-11-1311:301918.941918.941918.721918.72
2017-11-1311:001920.441920.551917.871919.10
2017-11-1310:301919.671922.121919.101920.36
2017-11-1310:001919.651919.851916.211919.71
2017-11-1309:301917.981920.441916.411919.76
2017-11-1309:001922.961924.131917.801917.80
2017-11-1015:001927.091927.091926.531926.53
2017-11-1014:301930.061930.061926.831928.43
2017-11-1014:001927.891930.631927.031930.03
2017-11-1013:301928.501929.311925.931927.66
2017-11-1013:001922.971929.231922.831928.71
2017-11-1012:301923.111925.931923.111923.39
2017-11-1012:00
2017-11-1011:301919.991919.991919.631919.63
2017-11-1011:001924.291925.111918.171919.94
2017-11-1010:301926.061928.571923.671924.36
2017-11-1010:001919.381925.511919.381925.51
2017-11-1009:301920.901922.081916.861919.28
2017-11-1009:001924.221930.331920.661920.68
2017-11-0915:001944.721944.851944.721944.85
2017-11-0914:301933.971947.751925.101944.62
2017-11-0914:001956.551957.431933.871934.59
2017-11-0913:301968.931969.831954.431956.15
2017-11-0913:001972.171973.021969.171969.17
2017-11-0912:301968.281972.841967.441972.19
2017-11-0912:00
2017-11-0911:301975.931976.231975.931976.23
2017-11-0911:001967.981976.721967.981976.20
2017-11-0910:301961.331968.301961.331968.20
2017-11-0910:001961.481962.951960.271961.26
2017-11-0909:301961.921963.061958.941961.00
2017-11-0909:001955.251962.521953.391961.69
2017-11-0815:001954.351954.351954.351954.35
2017-11-0814:301951.981954.631951.481954.03
2017-11-0814:001951.711953.691950.881951.96
2017-11-0813:301948.711952.591948.321951.73
2017-11-0813:001949.771950.121948.401948.53
2017-11-0812:301946.161950.751946.161949.86
2017-11-0812:00
2017-11-0811:301946.771946.831946.771946.83
2017-11-0811:001947.351947.351946.151946.91
2017-11-0810:301947.781949.161947.021947.34
2017-11-0810:001944.521948.051943.821947.69
2017-11-0809:301946.421947.991943.141944.72
2017-11-0809:001952.181952.181945.941946.96
2017-11-0715:001955.621955.621955.391955.39
2017-11-0714:301951.531955.551951.531954.41
2017-11-0714:001950.311952.801950.011951.58
2017-11-0713:301950.391952.541949.731950.45
2017-11-0713:001947.461950.511946.701950.48
2017-11-0712:301943.181948.011943.181947.42
2017-11-0712:00
2017-11-0711:301942.091942.091942.091942.09
2017-11-0711:001939.761946.211939.241942.21
2017-11-0710:301936.531940.301936.531940.21
2017-11-0710:001932.641936.341931.331936.34
2017-11-0709:301930.351932.771930.301932.77
2017-11-0709:001929.811933.711927.991929.81
2017-11-0615:001932.681932.681931.941931.94
2017-11-0614:301933.051934.391931.901931.90
2017-11-0614:001930.241933.171930.131933.10
2017-11-0613:301928.091930.631928.091930.22
2017-11-0613:001931.721931.721924.581927.98
2017-11-0612:301933.111933.621929.731931.47
2017-11-0612:00
2017-11-0611:301933.561933.641933.561933.64
2017-11-0611:001935.991936.211932.521933.21
2017-11-0610:301937.171937.521935.351935.92
2017-11-0610:001936.951940.451936.351937.10
2017-11-0609:301936.001937.761933.311936.86
2017-11-0609:001938.471939.901934.681936.16
2017-11-0215:001934.651934.651934.411934.41
2017-11-0214:301933.161934.951932.111934.17
2017-11-0214:001931.921933.061930.841933.00
2017-11-0213:301932.071933.591930.961932.02
2017-11-0213:001931.271932.511931.071932.03
2017-11-0212:301930.731932.031929.651931.33
2017-11-0212:00
2017-11-0211:301930.351930.671930.351930.67
2017-11-0211:001926.861930.571926.861930.32
2017-11-0210:301926.341927.841925.961926.91
2017-11-0210:001925.241926.551925.141926.33
2017-11-0209:301924.251925.581922.111925.41
2017-11-0209:001929.021929.021920.821924.17
2017-11-0115:001921.581921.581920.861920.86
2017-11-0114:301919.981923.691919.411921.93
2017-11-0114:001919.661921.801919.051919.84
2017-11-0113:301919.901922.011919.091919.48
2017-11-0113:001916.281919.851916.281919.26
2017-11-0112:301920.571921.091915.621916.34
2017-11-0112:00
2017-11-0111:301920.771920.771920.651920.65
2017-11-0111:001922.401923.831920.611920.75
2017-11-0110:301918.711922.561918.701922.56
2017-11-0110:001916.211919.701916.211918.73
2017-11-0109:301913.801916.331913.041916.19
2017-11-0109:001912.161915.591910.821913.44
2017-10-3115:001903.681903.681903.131903.13
2017-10-3114:301904.581905.661904.151904.76
2017-10-3114:001906.201906.201904.621904.62
2017-10-3113:301904.801906.731903.921906.17
2017-10-3113:001903.391904.971903.051904.97
2017-10-3112:301904.881904.881902.861903.47
2017-10-3112:00
2017-10-3111:301902.271902.271901.841901.84
2017-10-3111:001904.751904.821902.191902.39
2017-10-3110:301903.411904.901903.061904.77
2017-10-3110:001902.881904.291902.221903.37
2017-10-3109:301900.081903.911899.161902.88
2017-10-3109:001906.441906.441899.311899.97
2017-10-3015:001916.861917.041916.861917.04
2017-10-3014:301915.781916.881915.061916.27
2017-10-3014:001914.081916.201913.901915.83
2017-10-3013:301914.841915.491914.221914.22
2017-10-3013:001915.111915.751912.961914.80
2017-10-3012:301915.261916.081913.401915.11
2017-10-3012:00
2017-10-3011:301912.991912.991912.941912.94
2017-10-3011:001914.401914.401909.181912.96
2017-10-3010:301916.581917.001914.171914.67
2017-10-3010:001917.241918.071916.091916.50
2017-10-3009:301917.851917.911916.161917.27
2017-10-3009:001915.731918.871915.171917.35
2017-10-2715:001920.521920.521920.361920.36
2017-10-2714:301919.571920.921918.771920.08
2017-10-2714:001919.201919.571918.301919.57
2017-10-2713:301919.791919.791916.941919.20
2017-10-2713:001918.431919.901917.001919.79
2017-10-2712:301917.801921.211917.681918.46
2017-10-2712:00
2017-10-2711:301916.861916.921916.861916.92
2017-10-2711:001915.211918.891915.211916.50
2017-10-2710:301913.161915.751912.791915.25
2017-10-2710:001911.731913.531911.621913.13
2017-10-2709:301908.831912.161907.421911.87
2017-10-2709:001911.131911.701908.941908.94
2017-10-2615:001904.711904.711904.491904.49
2017-10-2614:301903.971904.431902.621904.26
2017-10-2614:001904.181905.891903.291903.99
2017-10-2613:301902.731904.371902.631904.35
2017-10-2613:001904.211904.341901.911902.75
2017-10-2612:301900.391904.931900.001904.22
2017-10-2612:00
2017-10-2611:301900.971901.221900.971901.22
2017-10-2611:001900.531901.811899.781901.08
2017-10-2610:301899.661902.131899.431900.49
2017-10-2610:001902.541903.101899.111899.68
2017-10-2609:301902.351903.551901.421902.63
2017-10-2609:001897.071902.511896.111902.27
2017-10-2515:001900.251900.251899.871899.87
2017-10-2514:301899.831900.681895.541899.73
2017-10-2514:001904.711904.821897.371899.67
2017-10-2513:301905.231906.071904.651904.87
2017-10-2513:001905.251906.171904.481904.98
2017-10-2512:301907.081907.121904.891905.17
2017-10-2512:00
2017-10-2511:301905.611905.991905.611905.99
2017-10-2511:001903.571907.051903.571905.45
2017-10-2510:301904.801905.531902.791903.70
2017-10-2510:001906.061906.211903.191904.79
2017-10-2509:301911.071911.071905.521906.09
2017-10-2509:001910.541911.511908.141911.31
2017-10-2415:001906.701906.721906.701906.72
2017-10-2414:301905.201906.601904.691906.53
2017-10-2414:001902.431905.401902.151905.40
2017-10-2413:301898.741902.301898.371902.28
2017-10-2413:001899.001899.581898.341898.74
2017-10-2412:301900.271900.361898.361899.05
2017-10-2412:00
2017-10-2411:301900.221900.431900.221900.43
2017-10-2411:001900.171901.901899.641900.01
2017-10-2410:301899.201901.361898.721899.97
2017-10-2410:001896.831899.001896.531899.00
2017-10-2409:301898.811899.441896.701896.92
2017-10-2409:001896.781899.671894.641898.99
2017-10-2315:001899.131899.621899.131899.62
2017-10-2314:301900.821900.941899.051899.75
2017-10-2314:001899.711900.941898.431900.75
2017-10-2313:301899.451900.121898.461899.50
2017-10-2313:001899.171900.461898.991899.44
2017-10-2312:301898.171899.551897.921899.12
2017-10-2312:00
2017-10-2311:301898.481898.481898.241898.24
2017-10-2311:001898.271899.561897.731898.45
2017-10-2310:301898.481901.341898.241898.24
2017-10-2310:001896.121899.051895.341898.51
2017-10-2309:301900.571900.571895.991895.99
2017-10-2309:001905.451905.451898.171900.61
2017-10-2015:001891.251891.251891.171891.17
2017-10-2014:301890.831891.521890.021891.03
2017-10-2014:001889.811891.021888.711891.02
2017-10-2013:301889.281890.551888.661889.83
2017-10-2013:001890.211890.931889.151889.28
2017-10-2012:301890.051890.811889.551890.27
2017-10-2012:00
2017-10-2011:301890.271890.271889.991889.99
2017-10-2011:001889.581891.631889.391890.38
2017-10-2010:301886.741889.791886.651889.61
2017-10-2010:001887.721888.271885.951886.78
2017-10-2009:301884.371887.641884.371887.35
2017-10-2009:001883.241885.661882.651884.19
2017-10-1915:001890.521891.061890.521891.06
2017-10-1914:301889.371890.411887.951889.76
2017-10-1914:001889.401890.531889.311889.46
2017-10-1913:301889.271889.931888.101889.73
2017-10-1913:001890.191890.391886.701888.37
2017-10-1912:301891.861892.641890.021890.23
2017-10-1912:00
2017-10-1911:301892.991893.371892.991893.37
2017-10-1911:001890.711893.401890.711892.94
2017-10-1910:301889.901891.511889.521890.81
2017-10-1910:001890.461890.521889.071889.89
2017-10-1909:301890.571890.591888.451890.37
2017-10-1909:001890.261891.081887.661890.46
2017-10-1815:001882.651882.651882.561882.56
2017-10-1814:301882.951884.091881.511882.61
2017-10-1814:001879.171883.341878.771882.90
2017-10-1813:301879.311879.661878.101879.22
2017-10-1813:001878.631879.501878.281879.34
2017-10-1812:301879.821879.991877.881878.35
2017-10-1812:00
2017-10-1811:301879.651879.651879.601879.60
2017-10-1811:001881.431881.761879.111879.56
2017-10-1810:301881.051882.081879.961881.48
2017-10-1810:001879.951881.331879.271881.08
2017-10-1809:301880.011880.601877.621880.00
2017-10-1809:001878.231881.701877.541880.47
2017-10-1715:001874.991875.321874.991875.32
2017-10-1714:301873.851874.641872.651874.32
2017-10-1714:001872.191873.761872.191873.65
2017-10-1713:301873.811874.891872.221872.22
2017-10-1713:001871.591874.531871.561873.86
2017-10-1712:301870.081872.281869.231871.46
2017-10-1712:00
2017-10-1711:301870.291870.561870.291870.56
2017-10-1711:001868.921871.031868.701870.29
2017-10-1710:301870.701872.801868.651869.07
2017-10-1710:001875.621876.861870.361870.60
2017-10-1709:301876.401876.611873.241875.60
2017-10-1709:001875.221878.371874.671876.68

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。 

Twitter