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 
2017-01-1715:001691.931691.931691.871691.87
2017-01-1714:301695.171696.131691.451693.22
2017-01-1714:001699.531699.531694.471695.20
2017-01-1713:301701.051702.221697.181699.31
2017-01-1713:001700.911701.521698.891700.97
2017-01-1712:301699.521701.391697.721701.27
2017-01-1712:00
2017-01-1711:301701.091701.091700.991700.99
2017-01-1711:001703.891703.891700.121701.09
2017-01-1710:301706.691706.691702.301703.89
2017-01-1710:001696.061707.041696.061707.04
2017-01-1709:301696.841697.191691.011696.06
2017-01-1709:001705.281705.281694.361696.81
2017-01-1615:001714.881714.881714.731714.73
2017-01-1614:301715.101716.401714.461714.59
2017-01-1614:001715.861716.201714.531715.07
2017-01-1613:301714.941716.841714.521715.88
2017-01-1613:001712.681716.081711.881715.14
2017-01-1612:301713.911715.331711.651712.86
2017-01-1612:00
2017-01-1611:301715.691716.351715.691716.35
2017-01-1611:001717.951718.581715.251715.27
2017-01-1610:301719.591720.281717.261717.96
2017-01-1610:001725.681726.061718.351719.61
2017-01-1609:301725.131726.331723.661725.79
2017-01-1609:001725.631728.391724.721725.03
2017-01-1315:001728.691729.111728.691729.11
2017-01-1314:301726.081728.361725.741727.54
2017-01-1314:001724.061727.071724.061726.20
2017-01-1313:301725.901725.981723.971724.08
2017-01-1313:001726.381727.721725.691725.78
2017-01-1312:301726.011728.411725.501726.13
2017-01-1312:00
2017-01-1311:301722.881722.881722.841722.84
2017-01-1311:001722.981723.181720.741722.70
2017-01-1310:301723.391723.841721.871722.98
2017-01-1310:001723.531725.621723.091723.34
2017-01-1309:301720.951723.471719.331723.40
2017-01-1309:001719.091724.021717.721720.96
2017-01-1215:001719.301719.321719.301719.32
2017-01-1214:301720.921721.301717.931719.19
2017-01-1214:001715.721721.961715.721720.90
2017-01-1213:301714.401716.211713.781715.74
2017-01-1213:001713.281714.481711.471714.42
2017-01-1212:301719.481719.901712.731713.09
2017-01-1212:00
2017-01-1211:301720.691720.841720.691720.84
2017-01-1211:001722.991723.081718.721720.62
2017-01-1210:301723.661724.261721.921722.80
2017-01-1210:001717.641723.651717.181723.65
2017-01-1209:301716.541719.101713.591717.79
2017-01-1209:001728.141728.141714.771715.95
2017-01-1115:001733.451733.751733.451733.75
2017-01-1114:301733.261735.331733.041733.31
2017-01-1114:001731.521734.941731.521733.22
2017-01-1113:301731.621732.161731.131731.47
2017-01-1113:001731.911732.841731.151731.33
2017-01-1112:301731.311732.491731.291731.93
2017-01-1112:00
2017-01-1111:301731.891731.971731.891731.97
2017-01-1111:001731.031733.951730.561731.92
2017-01-1110:301730.471731.431729.961731.05
2017-01-1110:001731.231732.131729.601730.29
2017-01-1109:301731.001731.731729.421731.23
2017-01-1109:001729.351732.361726.491730.45
2017-01-1015:001724.731724.731724.341724.34
2017-01-1014:301724.761729.851724.761726.34
2017-01-1014:001728.401729.111724.321724.82
2017-01-1013:301724.371729.011724.101728.96
2017-01-1013:001724.271726.521723.641723.73
2017-01-1012:301731.861731.861724.111724.11
2017-01-1012:00
2017-01-1011:301737.531737.621737.531737.62
2017-01-1011:001736.641740.871736.551737.50
2017-01-1010:301734.831738.371734.761736.60
2017-01-1010:001733.341735.841732.281735.15
2017-01-1009:301735.911736.301733.151733.36
2017-01-1009:001729.391736.801726.961735.84
2017-01-0615:001735.221735.221735.121735.12
2017-01-0614:301733.561736.471733.561736.34
2017-01-0614:001731.851733.491731.421733.48
2017-01-0613:301730.141732.251728.191731.88
2017-01-0613:001731.971732.431729.811730.25
2017-01-0612:301731.741732.781731.231731.99
2017-01-0612:00
2017-01-0611:301731.781731.781731.731731.73
2017-01-0611:001730.501732.251730.501731.65
2017-01-0610:301733.041733.591730.091730.43
2017-01-0610:001730.411733.771730.001733.06
2017-01-0609:301727.961730.191727.961730.19
2017-01-0609:001725.731728.201724.341727.84
2017-01-0515:001741.451741.781741.451741.78
2017-01-0514:301736.821741.551736.621740.98
2017-01-0514:001737.741738.671736.171736.78
2017-01-0513:301738.911740.081737.271737.64
2017-01-0513:001737.771740.041737.471738.94
2017-01-0512:301737.891738.001736.271737.71
2017-01-0512:00
2017-01-0511:301739.601739.601739.571739.57
2017-01-0511:001740.191740.841738.821739.61
2017-01-0510:301741.161741.941739.211740.38
2017-01-0510:001739.361741.191738.091741.14
2017-01-0509:301738.971741.741738.631738.71
2017-01-0509:001742.841743.091735.921738.76
2017-01-0415:001739.091739.201739.091739.20
2017-01-0414:301737.731739.281736.881738.55
2017-01-0414:001736.671738.231736.361737.68
2017-01-0413:301736.971737.301735.641736.34
2017-01-0413:001737.261738.951736.691737.13
2017-01-0412:301737.761739.381736.031737.30
2017-01-0412:00
2017-01-0411:301738.621739.001738.621739.00
2017-01-0411:001737.051739.611736.571738.61
2017-01-0410:301733.231737.271732.501736.96
2017-01-0410:001732.921734.071731.401733.40
2017-01-0409:301727.521733.591726.891733.10
2017-01-0409:001721.901729.071719.951727.17
2016-12-3015:001703.591703.921703.591703.92
2016-12-3014:301705.361705.761700.621700.62
2016-12-3014:001703.091705.611703.091705.49
2016-12-3013:301704.671705.031702.861703.10
2016-12-3013:001702.541706.061702.411704.43
2016-12-3012:301699.971702.861699.971702.62
2016-12-3012:00
2016-12-3011:301696.991696.991696.951696.95
2016-12-3011:001695.511697.291693.901697.02
2016-12-3010:301692.211695.681692.211695.55
2016-12-3010:001693.841695.271691.531692.08
2016-12-3009:301692.711694.401691.661694.17
2016-12-3009:001689.981695.411689.951692.94
2016-12-2915:001701.921701.921701.741701.74
2016-12-2914:301700.631703.621700.631702.13
2016-12-2914:001702.631703.371699.891700.55
2016-12-2913:301699.011702.941697.901702.60
2016-12-2913:001700.681700.861696.471699.01
2016-12-2912:301702.961703.051699.731700.44
2016-12-2912:00
2016-12-2911:301702.561702.681702.561702.68
2016-12-2911:001702.871703.311701.091702.58
2016-12-2910:301701.421704.721701.421703.00
2016-12-2910:001706.531706.651700.931701.94
2016-12-2909:301707.321711.821706.491706.60
2016-12-2909:001709.001710.711703.281707.26
2016-12-2815:001721.051721.051720.671720.67
2016-12-2814:301720.981721.181718.981720.26
2016-12-2814:001722.841722.951720.931720.94
2016-12-2813:301722.821722.971722.001722.86
2016-12-2813:001722.321724.061721.531722.87
2016-12-2812:301721.181723.361719.311722.33
2016-12-2812:00
2016-12-2811:301720.361720.451720.361720.45
2016-12-2811:001720.481721.401720.091720.31
2016-12-2810:301721.171721.581719.651720.35
2016-12-2810:001719.931721.141719.761721.14
2016-12-2809:301718.931721.781718.931719.84
2016-12-2809:001723.711724.921718.781718.87
2016-12-2715:001736.161736.161735.861735.86
2016-12-2714:301733.941737.611733.671736.93
2016-12-2714:001735.731736.601733.461734.04
2016-12-2713:301737.151737.201734.611735.70
2016-12-2713:001740.301740.391737.241737.24
2016-12-2712:301742.841743.151739.071740.19
2016-12-2712:00
2016-12-2711:301741.861741.861741.621741.62
2016-12-2711:001742.061742.921741.481742.15
2016-12-2710:301741.111744.821741.111742.12
2016-12-2710:001740.371741.511740.181741.07
2016-12-2709:301738.091740.561737.591740.20
2016-12-2709:001730.611739.361730.611738.26
2016-12-2615:001735.621735.621735.521735.52
2016-12-2614:301737.351737.501734.961735.31
2016-12-2614:001736.501737.551736.071737.30
2016-12-2613:301736.691736.991735.971736.24
2016-12-2613:001735.371737.421735.311736.73
2016-12-2612:301735.401736.181734.861735.44
2016-12-2612:00
2016-12-2611:301735.481735.481735.431735.43
2016-12-2611:001735.431735.881734.921735.40
2016-12-2610:301736.341736.341734.971735.48
2016-12-2610:001736.951738.191736.241736.36
2016-12-2609:301737.771738.071736.061736.82
2016-12-2609:001740.141740.871736.861737.75
2016-12-2215:001742.641743.161742.641743.16
2016-12-2214:301739.031742.091738.431742.09
2016-12-2214:001739.111740.451737.391739.24
2016-12-2213:301739.381739.651737.451739.17
2016-12-2213:001736.911739.421736.881739.42
2016-12-2212:301737.411737.721734.641736.78
2016-12-2212:00
2016-12-2211:301739.251739.611739.251739.61
2016-12-2211:001737.161739.171736.361739.13
2016-12-2210:301738.371738.781736.741737.46
2016-12-2210:001739.001740.421737.901738.37
2016-12-2209:301734.961739.731734.681739.01
2016-12-2209:001740.861741.021733.261734.97
2016-12-2115:001742.841742.901742.841742.90
2016-12-2114:301742.821744.731740.961743.18
2016-12-2114:001741.831745.421741.721742.85
2016-12-2113:301747.051747.051739.471741.67
2016-12-2113:001750.431751.231747.021747.02
2016-12-2112:301748.941751.341747.621750.56
2016-12-2112:00
2016-12-2111:301749.501749.541749.501749.54
2016-12-2111:001750.731751.501748.251749.47
2016-12-2110:301752.321752.471750.061750.79
2016-12-2110:001753.111753.611750.861752.26
2016-12-2109:301756.101756.411752.731753.14
2016-12-2109:001751.881757.251751.431755.97
2016-12-2015:001747.591747.591747.581747.58
2016-12-2014:301746.381747.851745.201747.30
2016-12-2014:001746.861747.981746.101746.50
2016-12-2013:301743.071747.191743.071746.90
2016-12-2013:001740.971743.251740.451743.25
2016-12-2012:301741.901742.931738.731740.94
2016-12-2012:00
2016-12-2011:301740.641740.711740.641740.71
2016-12-2011:001740.101741.331740.001740.61
2016-12-2010:301741.781741.821739.921740.13
2016-12-2010:001743.681743.911741.201741.73
2016-12-2009:301744.241744.721742.191743.55
2016-12-2009:001744.571745.071741.461743.84
2016-12-1915:001749.711749.711749.611749.61
2016-12-1914:301749.871750.521749.001749.60
2016-12-1914:001749.781749.971748.841749.84
2016-12-1913:301749.431750.871749.141749.77
2016-12-1913:001749.501749.991746.651749.41
2016-12-1912:301748.101749.611747.651749.42
2016-12-1912:00
2016-12-1911:301747.311747.311747.241747.24
2016-12-1911:001746.081747.591745.721747.21
2016-12-1910:301745.161747.201743.481745.79
2016-12-1910:001746.601747.101743.811744.77
2016-12-1909:301746.271747.871745.361746.63
2016-12-1909:001746.071749.091743.831746.63
2016-12-1615:001749.891749.891749.781749.78
2016-12-1614:301749.371750.561748.721750.55
2016-12-1614:001747.911749.361747.811749.22
2016-12-1613:301746.601748.211745.931747.92
2016-12-1613:001748.261748.411746.461746.64
2016-12-1612:301748.861749.861745.341747.88
2016-12-1612:00
2016-12-1611:301750.051750.051749.831749.83
2016-12-1611:001749.131750.841748.821749.93
2016-12-1610:301747.691749.451746.961749.12
2016-12-1610:001749.931750.221747.111747.56
2016-12-1609:301749.011750.431746.191749.80
2016-12-1609:001754.991755.231746.751749.23
2016-12-1515:001739.501739.501739.391739.39
2016-12-1514:301742.021743.011737.841738.64
2016-12-1514:001743.121745.441741.721742.26
2016-12-1513:301740.441743.351740.441743.05
2016-12-1513:001735.161740.461733.841740.31
2016-12-1512:301736.631739.161734.771735.29
2016-12-1512:00
2016-12-1511:301735.871736.101735.871736.10
2016-12-1511:001740.591741.371735.081735.78
2016-12-1510:301738.931742.841738.821740.65
2016-12-1510:001741.271742.701737.301738.99
2016-12-1509:301747.121748.461736.161740.28
2016-12-1509:001740.741752.071740.261747.09
2016-12-1415:001733.961733.961733.941733.94
2016-12-1414:301734.801734.901731.821733.67
2016-12-1414:001734.281735.941734.081734.79
2016-12-1413:301735.191735.321733.991734.15
2016-12-1413:001734.271735.941733.391735.21
2016-12-1412:301733.671735.951732.661734.32
2016-12-1412:00
2016-12-1411:301733.281733.531733.281733.53
2016-12-1411:001732.241733.031731.151732.76
2016-12-1410:301732.501732.781730.851732.39
2016-12-1410:001733.371734.151730.781732.28
2016-12-1409:301731.821735.381731.821733.75
2016-12-1409:001737.581738.171731.881731.88
2016-12-1315:001735.961736.051735.961736.05
2016-12-1314:301733.031735.551732.251735.26
2016-12-1314:001733.031733.031729.151732.46
2016-12-1313:301729.111734.251729.111733.15
2016-12-1313:001728.121730.231727.951728.82
2016-12-1312:301727.771729.621723.541728.16
2016-12-1312:00
2016-12-1311:301727.681727.681727.431727.43
2016-12-1311:001730.921731.271728.241728.27
2016-12-1310:301732.371734.491730.921731.20
2016-12-1310:001729.911732.551726.161732.55
2016-12-1309:301725.651732.001724.931729.78
2016-12-1309:001724.221726.541719.961725.52
2016-12-1215:001731.741732.201731.741732.20
2016-12-1214:301733.251733.371728.701731.01
2016-12-1214:001732.631734.441731.461733.26
2016-12-1213:301730.411732.611727.131732.48
2016-12-1213:001731.761732.651726.261730.70
2016-12-1212:301726.041730.631720.551730.63
2016-12-1212:00
2016-12-1211:301728.591729.191728.591729.19
2016-12-1211:001739.911741.141726.791728.51
2016-12-1210:301744.661744.851739.591739.78
2016-12-1210:001745.121745.161740.041744.53
2016-12-1209:301743.791747.531743.141744.89
2016-12-1209:001740.381744.501736.291743.96
2016-12-0915:001725.851725.851725.091725.09
2016-12-0914:301723.401726.801721.351726.35
2016-12-0914:001722.721723.841721.121723.51
2016-12-0913:301724.431725.191722.761722.81
2016-12-0913:001724.931725.671723.241724.32
2016-12-0912:301724.041724.861721.461724.82
2016-12-0912:00
2016-12-0911:301723.201723.471723.201723.47
2016-12-0911:001723.341723.931721.271723.52
2016-12-0910:301719.241725.411718.521723.15
2016-12-0910:001717.691719.621715.981719.27
2016-12-0909:301714.011717.891711.271717.86
2016-12-0909:001712.621716.471711.321713.93
2016-12-0815:001711.171712.171711.171712.17
2016-12-0814:301709.111710.021708.531709.45
2016-12-0814:001704.831709.171703.561709.17
2016-12-0813:301704.821706.261704.741704.74
2016-12-0813:001704.171704.951702.741704.85
2016-12-0812:301701.711704.121700.111704.12
2016-12-0812:00
2016-12-0811:301703.071703.071703.011703.01
2016-12-0811:001703.981704.361702.751703.00
2016-12-0810:301705.791706.081703.691703.90
2016-12-0810:001707.161707.161701.581705.66
2016-12-0809:301709.681710.531706.131707.14
2016-12-0809:001707.451710.311705.211709.68

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。 

s7db.com Twitter Blog