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 
2017-05-2615:001786.431786.431785.931785.93
2017-05-2614:301788.721788.841786.521787.06
2017-05-2614:001790.221790.221786.331788.69
2017-05-2613:301790.481791.281790.261790.26
2017-05-2613:001790.821790.891789.201790.42
2017-05-2612:301790.081790.931789.211790.84
2017-05-2612:00
2017-05-2611:301791.931791.931791.921791.92
2017-05-2611:001793.011793.121790.531791.66
2017-05-2610:301793.271794.861793.041793.23
2017-05-2610:001792.671793.831792.301793.25
2017-05-2609:301793.781793.901791.971792.66
2017-05-2609:001793.561795.091790.921793.75
2017-05-2515:001795.671795.671795.541795.54
2017-05-2514:301796.351797.621794.851795.54
2017-05-2514:001795.801797.551795.771796.35
2017-05-2513:301796.231797.141795.481795.77
2017-05-2513:001797.701797.821795.861796.35
2017-05-2512:301798.261798.321796.721797.82
2017-05-2512:00
2017-05-2511:301798.911799.131798.911799.13
2017-05-2511:001798.261799.261797.111799.00
2017-05-2510:301795.471799.531795.471798.33
2017-05-2510:001792.611794.961791.441794.96
2017-05-2509:301789.591793.421789.371792.64
2017-05-2509:001791.861793.271788.551789.66
2017-05-2415:001796.341796.341795.861795.86
2017-05-2414:301793.611795.991793.251795.99
2017-05-2414:001793.611794.641792.961793.56
2017-05-2413:301793.511795.171793.171793.47
2017-05-2413:001795.171795.541793.051793.42
2017-05-2412:301794.841795.031794.041794.61
2017-05-2412:00
2017-05-2411:301794.731794.751794.731794.75
2017-05-2411:001794.541794.891793.321794.66
2017-05-2410:301794.371794.901792.921794.49
2017-05-2410:001794.311795.651793.841794.31
2017-05-2409:301795.871796.431791.871794.23
2017-05-2409:001799.741800.061795.541795.85
2017-05-2315:001786.781786.781786.671786.67
2017-05-2314:301787.301787.411784.681786.37
2017-05-2314:001789.211789.511786.811787.33
2017-05-2313:301790.091790.461789.161789.27
2017-05-2313:001790.501790.871789.831790.02
2017-05-2312:301790.001791.281789.381790.35
2017-05-2312:00
2017-05-2311:301789.721789.721789.591789.59
2017-05-2311:001788.991790.511788.471789.81
2017-05-2310:301788.211789.171787.311788.94
2017-05-2310:001791.081791.081787.631788.43
2017-05-2309:301789.831792.281789.201791.14
2017-05-2309:001788.821790.491788.021790.05
2017-05-2215:001789.511789.511789.321789.32
2017-05-2214:301787.291789.781787.091789.61
2017-05-2214:001787.911788.791787.171787.34
2017-05-2213:301789.601789.921788.011788.06
2017-05-2213:001790.591790.591789.391789.58
2017-05-2212:301788.321790.851788.111790.67
2017-05-2212:00
2017-05-2211:301787.691787.691787.511787.51
2017-05-2211:001788.071789.281787.911787.98
2017-05-2210:301788.051789.421787.021788.15
2017-05-2210:001787.061789.291785.491788.49
2017-05-2209:301793.151793.151786.611786.89
2017-05-2209:001789.641793.611788.641793.18
2017-05-1915:001782.951782.951782.421782.42
2017-05-1914:301784.661784.761783.011783.87
2017-05-1914:001781.941785.141781.941784.75
2017-05-1913:301782.221782.611781.071781.87
2017-05-1913:001780.891782.601780.651782.19
2017-05-1912:301777.661781.771776.771781.22
2017-05-1912:00
2017-05-1911:301777.331777.401777.331777.40
2017-05-1911:001775.591777.971775.241777.57
2017-05-1910:301776.721778.081774.901775.58
2017-05-1910:001775.791778.231774.401776.87
2017-05-1909:301779.581780.171775.361775.99
2017-05-1909:001780.671782.711778.011779.55
2017-05-1815:001778.471778.471778.381778.38
2017-05-1814:301777.491779.521777.411778.71
2017-05-1814:001775.731777.961775.711777.47
2017-05-1813:301774.921776.771774.111776.48
2017-05-1813:001774.761776.511774.641774.86
2017-05-1812:301774.641775.011773.411774.75
2017-05-1812:00
2017-05-1811:301775.961776.101775.961776.10
2017-05-1811:001771.301775.951771.301775.92
2017-05-1810:301771.301772.321769.941771.18
2017-05-1810:001770.741771.871768.151771.32
2017-05-1809:301777.051777.311770.351770.67
2017-05-1809:001774.741778.681773.371777.22
2017-05-1715:001795.501795.501795.091795.09
2017-05-1714:301794.711795.331792.701795.31
2017-05-1714:001793.881795.081793.761794.95
2017-05-1713:301794.441795.051793.451793.88
2017-05-1713:001793.551795.191793.551794.37
2017-05-1712:301793.641794.631792.711793.51
2017-05-1712:00
2017-05-1711:301796.421796.421796.301796.30
2017-05-1711:001796.411797.611795.741796.31
2017-05-1710:301796.731797.441795.401796.50
2017-05-1710:001797.911798.491796.311796.78
2017-05-1709:301795.371798.571793.481798.31
2017-05-1709:001794.741796.531792.551795.32
2017-05-1615:001801.261801.261801.251801.25
2017-05-1614:301799.301801.211797.561800.96
2017-05-1614:001799.671799.701797.991799.24
2017-05-1613:301799.861800.271798.381799.61
2017-05-1613:001799.651800.361799.331799.92
2017-05-1612:301800.131801.041799.571799.57
2017-05-1612:00
2017-05-1611:301798.701798.911798.701798.91
2017-05-1611:001803.861804.361798.661798.96
2017-05-1610:301806.081807.951803.721803.80
2017-05-1610:001806.361807.381805.791806.19
2017-05-1609:301808.851810.181806.271806.27
2017-05-1609:001806.791809.321806.291808.86
2017-05-1515:001797.441797.441797.361797.36
2017-05-1514:301794.111797.471793.791797.14
2017-05-1514:001794.361795.711793.681794.21
2017-05-1513:301795.321795.501793.941794.47
2017-05-1513:001796.351796.841795.221795.36
2017-05-1512:301796.391796.671795.151796.40
2017-05-1512:00
2017-05-1511:301796.701796.701796.561796.56
2017-05-1511:001795.821797.241795.181796.65
2017-05-1510:301797.511798.131795.651795.85
2017-05-1510:001796.231798.451796.231797.34
2017-05-1509:301793.971796.771793.971796.28
2017-05-1509:001789.741795.501789.741794.33
2017-05-1215:001797.191797.331797.191797.33
2017-05-1214:301794.851796.851794.261796.85
2017-05-1214:001793.701795.651793.371794.95
2017-05-1213:301793.181794.421793.111793.76
2017-05-1213:001791.971793.911791.971793.23
2017-05-1212:301792.801793.371791.421792.22
2017-05-1212:00
2017-05-1211:301792.611792.611792.191792.19
2017-05-1211:001793.501794.361790.871793.27
2017-05-1210:301795.321797.091793.531793.53
2017-05-1210:001796.521796.521794.721795.25
2017-05-1209:301796.721798.231795.961796.50
2017-05-1209:001800.801801.811796.741796.74
2017-05-1115:001802.681802.681802.661802.66
2017-05-1114:301803.431804.761802.181803.20
2017-05-1114:001803.551805.571803.221803.22
2017-05-1113:301804.181805.281803.461803.57
2017-05-1113:001799.291804.081799.291804.08
2017-05-1112:301797.581799.451797.081799.28
2017-05-1112:00
2017-05-1111:301797.961797.961797.881797.88
2017-05-1111:001796.821798.031796.801797.89
2017-05-1110:301794.661796.741794.521796.74
2017-05-1110:001794.441795.671794.091794.67
2017-05-1109:301794.721794.721792.151794.54
2017-05-1109:001797.471797.811794.831795.11
2017-05-1015:001794.971794.971794.651794.65
2017-05-1014:301794.541796.881793.701795.50
2017-05-1014:001793.251794.961793.051794.73
2017-05-1013:301791.831794.011791.831793.25
2017-05-1013:001794.341794.341791.771791.77
2017-05-1012:301792.781794.891792.781794.37
2017-05-1012:00
2017-05-1011:301794.621794.721794.621794.72
2017-05-1011:001794.281795.231794.281794.29
2017-05-1010:301795.531796.541794.121794.21
2017-05-1010:001793.341796.661793.311795.45
2017-05-1009:301791.171794.701790.821793.53
2017-05-1009:001794.981796.981791.171791.17
2017-05-0915:001793.751793.751793.681793.68
2017-05-0914:301794.261795.241793.081793.75
2017-05-0914:001793.501795.171793.501794.46
2017-05-0913:301794.041794.431792.661793.50
2017-05-0913:001793.011794.661791.721794.06
2017-05-0912:301793.601793.601791.021793.01
2017-05-0912:00
2017-05-0911:301794.811795.051794.811795.05
2017-05-0911:001792.721794.841792.651794.76
2017-05-0910:301792.641793.871791.841792.60
2017-05-0910:001792.901793.751792.511792.61
2017-05-0909:301796.331796.441792.841792.88
2017-05-0909:001795.701796.441793.331796.36
2017-05-0815:001794.871794.901794.871794.90
2017-05-0814:301795.681796.951795.191795.19
2017-05-0814:001794.231797.281794.211795.74
2017-05-0813:301793.771795.071793.721794.17
2017-05-0813:001794.131796.051793.741793.76
2017-05-0812:301789.901794.991789.481794.34
2017-05-0812:00
2017-05-0811:301789.541789.541789.301789.30
2017-05-0811:001788.741790.311788.321789.46
2017-05-0810:301786.571789.611786.351788.76
2017-05-0810:001787.901789.041786.461786.52
2017-05-0809:301783.871788.171783.871787.57
2017-05-0809:001780.911784.021780.191784.00
2017-05-0215:001762.251762.431762.251762.43
2017-05-0214:301761.171762.091759.931761.39
2017-05-0214:001762.091763.071759.301761.09
2017-05-0213:301762.621763.341761.141762.10
2017-05-0213:001762.421763.381762.261762.55
2017-05-0212:301762.011762.611761.341762.57
2017-05-0212:00
2017-05-0211:301762.471762.471762.341762.34
2017-05-0211:001760.051762.321759.931762.25
2017-05-0210:301763.341763.341760.151760.19
2017-05-0210:001763.141764.171762.311763.11
2017-05-0209:301759.101763.161758.961763.05
2017-05-0209:001754.021760.261753.941759.14
2017-05-0115:001750.301750.301749.941749.94
2017-05-0114:301748.631750.861748.341750.08
2017-05-0114:001748.761748.941748.191748.69
2017-05-0113:301747.991749.121747.681748.96
2017-05-0113:001748.591749.401747.931747.93
2017-05-0112:301747.031748.921747.031748.69
2017-05-0112:00
2017-05-0111:301747.621747.621747.591747.59
2017-05-0111:001746.621747.631745.971747.47
2017-05-0110:301743.431747.961742.941746.54
2017-05-0110:001742.821743.601742.311743.41
2017-05-0109:301740.601743.681740.081742.74
2017-05-0109:001740.511743.391740.461740.63
2017-04-2815:001741.791741.791741.561741.56
2017-04-2814:301741.341741.741739.781741.72
2017-04-2814:001740.171742.031740.001741.47
2017-04-2813:301741.861742.671739.151740.44
2017-04-2813:001741.751743.331741.441741.79
2017-04-2812:301744.681744.681740.691741.77
2017-04-2812:00
2017-04-2811:301744.201744.201744.191744.19
2017-04-2811:001744.691744.691742.991744.17
2017-04-2810:301746.211746.211744.001744.70
2017-04-2810:001748.071748.181746.321746.32
2017-04-2809:301749.231750.141747.461747.91
2017-04-2809:001749.481752.261749.081749.36
2017-04-2715:001750.801750.801750.761750.76
2017-04-2714:301749.921753.161749.291753.16
2017-04-2714:001749.411750.051748.601750.05
2017-04-2713:301749.171749.421748.521749.42
2017-04-2713:001748.551750.101748.551749.12
2017-04-2712:301750.981751.431747.801748.72
2017-04-2712:00
2017-04-2711:301750.611750.771750.611750.77
2017-04-2711:001749.731750.931748.581750.51
2017-04-2710:301749.741750.761748.281749.58
2017-04-2710:001746.861749.831746.851749.74
2017-04-2709:301744.591747.411743.861746.88
2017-04-2709:001743.481747.081743.481744.52
2017-04-2615:001748.041748.401748.041748.40
2017-04-2614:301744.491746.881744.451746.65
2017-04-2614:001745.351746.371744.361744.60
2017-04-2613:301743.281745.851743.211745.31
2017-04-2613:001742.991743.181740.871743.04
2017-04-2612:301742.641743.001740.781743.00
2017-04-2612:00
2017-04-2611:301743.771743.781743.771743.78
2017-04-2611:001742.081743.821741.911743.65
2017-04-2610:301740.081742.081739.081742.08
2017-04-2610:001739.721740.601739.381739.90
2017-04-2609:301738.691741.171738.241739.75
2017-04-2609:001736.341738.941734.611738.65
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

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