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 
2017-07-2615:001799.041799.211799.041799.21
2017-07-2614:301797.781801.161797.601799.14
2017-07-2614:001798.341799.131797.691797.71
2017-07-2613:301798.581798.611796.541798.25
2017-07-2613:001800.271800.271797.341798.48
2017-07-2612:301801.321802.031800.001800.35
2017-07-2612:00
2017-07-2611:301801.041801.041800.711800.71
2017-07-2611:001802.091802.491800.961801.53
2017-07-2610:301804.001804.641801.331802.02
2017-07-2610:001804.881805.411804.081804.09
2017-07-2609:301805.731806.581804.791804.92
2017-07-2609:001807.141807.191804.621805.65
2017-07-2515:001796.741796.741796.401796.40
2017-07-2514:301797.741797.971796.391796.73
2017-07-2514:001797.041798.761797.031797.69
2017-07-2513:301796.811797.841796.541797.07
2017-07-2513:001798.101798.321796.481796.75
2017-07-2512:301797.061798.671797.061798.18
2017-07-2512:00
2017-07-2511:301795.931795.931795.631795.63
2017-07-2511:001800.961801.171795.271796.00
2017-07-2510:301803.051803.121800.791800.91
2017-07-2510:001801.421803.391800.931802.99
2017-07-2509:301801.021802.491801.021801.42
2017-07-2509:001798.941802.671797.721801.01
2017-07-2415:001799.171799.391799.171799.39
2017-07-2414:301801.161802.471798.341799.30
2017-07-2414:001798.021801.701797.831801.06
2017-07-2413:301796.371798.291796.371798.10
2017-07-2413:001796.811797.191795.851796.41
2017-07-2412:301796.371797.161796.141796.86
2017-07-2412:00
2017-07-2411:301796.401796.431796.401796.43
2017-07-2411:001796.491796.631795.061796.34
2017-07-2410:301794.871797.041794.701796.65
2017-07-2410:001796.571797.371794.261794.76
2017-07-2409:301795.101796.891794.511796.52
2017-07-2409:001799.901799.991793.281795.08
2017-07-2115:001813.451813.451813.171813.17
2017-07-2114:301813.701813.701812.011812.77
2017-07-2114:001813.021814.101812.761813.73
2017-07-2113:301813.971814.101812.931812.93
2017-07-2113:001814.141814.351812.821813.90
2017-07-2112:301811.701814.341811.421813.96
2017-07-2112:00
2017-07-2111:301811.641811.851811.641811.85
2017-07-2111:001811.841812.181811.131811.50
2017-07-2110:301811.721812.301810.981811.89
2017-07-2110:001814.571814.571811.261811.68
2017-07-2109:301815.531815.981813.291814.47
2017-07-2109:001815.181815.831812.911815.59
2017-07-2015:001819.451819.451819.361819.36
2017-07-2014:301819.261819.601817.871818.89
2017-07-2014:001818.521819.491818.101819.17
2017-07-2013:301819.531819.691818.461818.56
2017-07-2013:001821.061821.061819.061819.43
2017-07-2012:301819.291821.221818.691821.17
2017-07-2012:00
2017-07-2011:301816.981816.981816.981816.98
2017-07-2011:001816.401816.801815.741816.77
2017-07-2010:301811.851817.271811.821816.45
2017-07-2010:001808.451812.021808.301811.92
2017-07-2009:301807.361808.851806.971808.46
2017-07-2009:001806.971809.641805.461807.67
2017-07-1915:001805.421805.421805.131805.13
2017-07-1914:301803.171805.921803.161805.01
2017-07-1914:001801.741804.841801.721803.22
2017-07-1913:301803.131803.271801.531801.67
2017-07-1913:001803.921804.171802.711803.12
2017-07-1912:301803.421804.341802.771803.93
2017-07-1912:00
2017-07-1911:301803.591803.591803.561803.56
2017-07-1911:001802.311804.381800.821803.65
2017-07-1910:301800.971802.711800.851802.31
2017-07-1910:001800.401802.391800.281801.06
2017-07-1909:301797.251800.151796.751800.15
2017-07-1909:001796.311797.701794.721797.14
2017-07-1815:001797.891797.891797.571797.57
2017-07-1814:301796.491798.511795.721798.51
2017-07-1814:001796.391796.621795.781796.50
2017-07-1813:301798.041798.181796.351796.35
2017-07-1813:001795.601798.611795.601798.01
2017-07-1812:301793.251795.951793.001795.71
2017-07-1812:00
2017-07-1811:301794.301794.321794.301794.32
2017-07-1811:001793.091794.701793.091794.42
2017-07-1810:301792.921793.471788.491793.11
2017-07-1810:001797.671797.891792.561792.82
2017-07-1809:301799.471799.471797.151797.49
2017-07-1809:001799.281799.821796.231799.33
2017-07-1415:001803.701803.701803.581803.58
2017-07-1414:301805.291806.031804.011804.01
2017-07-1414:001804.631805.761804.381805.37
2017-07-1413:301805.171805.451804.501804.65
2017-07-1413:001806.881807.291805.511805.53
2017-07-1412:301806.971808.241806.801807.00
2017-07-1412:00
2017-07-1411:301806.691807.291806.691807.29
2017-07-1411:001805.351806.651804.951806.43
2017-07-1410:301806.401806.411804.871805.31
2017-07-1410:001804.311806.551804.311806.39
2017-07-1409:301803.571805.321802.511804.35
2017-07-1409:001806.891807.181803.691803.69
2017-07-1315:001800.331800.341800.331800.34
2017-07-1314:301799.361800.821799.101800.04
2017-07-1314:001800.681800.771798.991799.41
2017-07-1313:301799.851801.491799.111800.69
2017-07-1313:001797.661800.031797.511799.89
2017-07-1312:301801.361801.451796.561797.68
2017-07-1312:00
2017-07-1311:301802.561802.561802.411802.41
2017-07-1311:001801.121802.581800.971802.50
2017-07-1310:301802.091802.441801.071801.18
2017-07-1310:001800.641802.611800.501802.18
2017-07-1309:301804.761806.191800.071800.51
2017-07-1309:001804.601806.661803.871804.66
2017-07-1215:001801.301801.301800.701800.70
2017-07-1214:301801.641802.301800.231801.19
2017-07-1214:001799.281801.631799.211801.61
2017-07-1213:301799.641800.141798.821799.28
2017-07-1213:001797.201800.071797.191799.63
2017-07-1212:301801.911802.011796.051797.44
2017-07-1212:00
2017-07-1211:301802.321802.401802.321802.40
2017-07-1211:001802.421802.841801.641802.84
2017-07-1210:301801.631802.751801.631802.37
2017-07-1210:001801.861802.621801.241801.72
2017-07-1209:301806.231806.231801.881801.88
2017-07-1209:001803.991806.041801.971806.04
2017-07-1115:001809.751809.751809.571809.57
2017-07-1114:301810.561810.851809.881810.00
2017-07-1114:001809.131810.521809.081810.46
2017-07-1113:301808.331809.241807.501809.13
2017-07-1113:001808.951810.951808.251808.25
2017-07-1112:301806.771809.921805.941809.02
2017-07-1112:00
2017-07-1111:301806.441806.531806.441806.53
2017-07-1111:001803.641806.531803.641806.44
2017-07-1110:301803.581804.891803.221803.65
2017-07-1110:001804.061805.041803.171803.53
2017-07-1109:301802.471804.331802.471804.02
2017-07-1109:001798.021803.061797.041802.54
2017-07-1015:001798.551798.551798.431798.43
2017-07-1014:301799.531800.201798.021799.21
2017-07-1014:001796.401799.501795.301799.50
2017-07-1013:301799.181799.311796.361796.36
2017-07-1013:001800.281800.341799.181799.18
2017-07-1012:301798.631802.991798.621800.35
2017-07-1012:00
2017-07-1011:301798.551798.551798.461798.46
2017-07-1011:001798.021798.531797.601798.49
2017-07-1010:301796.521798.021796.291797.95
2017-07-1010:001798.551799.251796.421796.53
2017-07-1009:301796.841798.711796.641798.66
2017-07-1009:001800.311800.311795.941796.81
2017-07-0715:001791.461791.701791.461791.70
2017-07-0714:301792.081792.691790.391792.23
2017-07-0714:001791.591793.001790.991792.09
2017-07-0713:301792.141793.301791.571791.57
2017-07-0713:001795.711795.711791.871792.14
2017-07-0712:301797.201797.201794.921795.65
2017-07-0712:00
2017-07-0711:301800.071800.071799.991799.99
2017-07-0711:001800.871801.281799.871800.15
2017-07-0710:301798.261801.431797.011800.95
2017-07-0710:001793.661799.941793.661798.24
2017-07-0709:301794.961795.681793.051793.63
2017-07-0709:001791.871796.881791.661794.57
2017-07-0615:001803.281803.281802.951802.95
2017-07-0614:301803.871804.391801.361804.38
2017-07-0614:001801.021804.471800.271803.91
2017-07-0613:301800.471801.511800.321800.84
2017-07-0613:001799.391801.071799.031800.50
2017-07-0612:301802.621803.551798.751799.43
2017-07-0612:00
2017-07-0611:301804.231804.351804.231804.35
2017-07-0611:001803.781804.801802.881804.13
2017-07-0610:301805.251806.221803.591803.77
2017-07-0610:001805.231805.231803.501805.23
2017-07-0609:301806.631808.101804.261805.14
2017-07-0609:001808.091808.091803.751806.49
2017-07-0515:001808.701808.861808.701808.86
2017-07-0514:301805.341808.891805.171808.40
2017-07-0514:001804.771806.351804.061805.31
2017-07-0513:301805.901806.091803.861804.70
2017-07-0513:001802.401806.481802.401806.09
2017-07-0512:301797.071803.421797.071802.47
2017-07-0512:00
2017-07-0511:301795.031795.031794.851794.85
2017-07-0511:001793.211795.651792.331795.22
2017-07-0510:301798.621798.761792.111793.49
2017-07-0510:001797.731799.591796.771798.67
2017-07-0509:301797.361799.911797.361798.29
2017-07-0509:001801.031802.851796.991797.52
2017-07-0415:001799.381799.641799.381799.64
2017-07-0414:301797.231799.781795.171799.28
2017-07-0414:001800.221800.221794.571797.10
2017-07-0413:301802.321802.611798.591800.01
2017-07-0413:001804.121804.511802.161802.16
2017-07-0412:301806.631807.231803.091804.03
2017-07-0412:00
2017-07-0411:301807.441807.451807.441807.45
2017-07-0411:001808.161808.621807.071807.30
2017-07-0410:301806.561808.311806.491808.14
2017-07-0410:001805.901806.651804.441806.65
2017-07-0409:301806.641808.601805.371805.50
2017-07-0409:001810.961811.501806.331806.57
2017-07-0315:001798.751798.881798.751798.88
2017-07-0314:301800.071800.131797.301798.57
2017-07-0314:001801.401801.401799.641799.99
2017-07-0313:301800.931801.531800.011801.53
2017-07-0313:001801.701801.891800.001800.91
2017-07-0312:301800.521802.581800.521801.74
2017-07-0312:00
2017-07-0311:301799.611799.611799.581799.58
2017-07-0311:001800.241800.681799.301799.62
2017-07-0310:301798.301801.161798.301800.28
2017-07-0310:001797.571798.741797.401798.33
2017-07-0309:301798.201798.471794.991797.63
2017-07-0309:001797.301798.751795.031798.19
2017-06-3015:001794.981795.481794.981795.48
2017-06-3014:301789.761794.001789.761793.96
2017-06-3014:001791.681791.861788.691789.83
2017-06-3013:301790.831792.381790.831791.67
2017-06-3013:001791.321792.141790.271790.94
2017-06-3012:301792.141792.911790.681791.22
2017-06-3012:00
2017-06-3011:301792.921793.101792.921793.10
2017-06-3011:001794.571794.571791.271792.97
2017-06-3010:301790.831794.341790.831794.34
2017-06-3010:001791.891792.701788.711790.78
2017-06-3009:301794.331794.531790.621791.20
2017-06-3009:001794.641796.841792.291794.36
2017-06-2915:001808.951809.311808.951809.31
2017-06-2914:301807.901810.061807.671809.13
2017-06-2914:001807.771808.191806.231807.70
2017-06-2913:301809.491809.811807.791807.80
2017-06-2913:001809.911810.271809.321809.63
2017-06-2912:301810.661811.781810.081810.08
2017-06-2912:00
2017-06-2911:301810.551810.551810.511810.51
2017-06-2911:001809.831810.911809.101810.53
2017-06-2910:301807.161809.941805.971809.94
2017-06-2910:001807.091807.971806.141807.16
2017-06-2909:301809.621810.531806.901807.08
2017-06-2909:001813.601814.471808.651809.57
2017-06-2815:001803.171803.261803.171803.26
2017-06-2814:301805.441805.441801.931801.93
2017-06-2814:001806.241806.641805.061805.43
2017-06-2813:301805.261806.281805.261806.26
2017-06-2813:001805.751806.221804.781805.45
2017-06-2812:301805.451806.461804.851805.69
2017-06-2812:00
2017-06-2811:301806.231806.231806.161806.16
2017-06-2811:001808.471809.251805.921806.22
2017-06-2810:301808.411808.621806.601808.62
2017-06-2810:001806.651809.201806.551808.42
2017-06-2809:301804.161806.901803.961806.65
2017-06-2809:001803.751806.531803.291804.00
2017-06-2715:001813.721813.861813.721813.86
2017-06-2714:301814.901815.311812.401813.27
2017-06-2714:001813.601814.951812.971814.95
2017-06-2713:301813.791814.071813.171813.60
2017-06-2713:001814.021814.671813.711813.76
2017-06-2712:301813.431814.941813.401814.02
2017-06-2712:00
2017-06-2711:301813.151813.151812.891812.89
2017-06-2711:001813.141813.691812.991813.33
2017-06-2710:301813.221814.151812.821813.19
2017-06-2710:001811.311813.301811.311813.30
2017-06-2709:301812.041812.411809.921811.30
2017-06-2709:001811.591813.091810.991812.05
2017-06-2615:001804.441804.441804.251804.25
2017-06-2614:301804.351805.871804.351805.14
2017-06-2614:001805.031805.491804.031804.28
2017-06-2613:301804.891805.321804.571805.01
2017-06-2613:001803.641804.971803.301804.90
2017-06-2612:301804.461804.581803.391803.69
2017-06-2612:00
2017-06-2611:301803.651803.791803.651803.79
2017-06-2611:001803.521804.341803.241803.72
2017-06-2610:301804.541805.401803.311803.61
2017-06-2610:001804.851805.381804.471804.58
2017-06-2609:301806.791807.151804.481804.91
2017-06-2609:001803.531807.571801.531806.76
2017-06-2315:001803.471803.471803.211803.21
2017-06-2314:301803.661804.081803.221803.79
2017-06-2314:001803.141803.941802.401803.64
2017-06-2313:301802.961804.141802.841803.20
2017-06-2313:001803.321804.461802.521802.94
2017-06-2312:301802.201804.021802.201803.58
2017-06-2312:00
2017-06-2311:301799.971800.031799.971800.03
2017-06-2311:001800.211800.721799.871800.11
2017-06-2310:301800.721801.071799.641800.29
2017-06-2310:001800.681802.191800.111800.76
2017-06-2309:301800.701801.731800.351800.50
2017-06-2309:001801.821802.241798.021800.68
2017-06-2215:001801.651801.651801.011801.01
2017-06-2214:301803.781804.351801.891801.89
2017-06-2214:001802.161803.921801.941803.70
2017-06-2213:301804.111804.481801.591802.13
2017-06-2213:001803.941804.741803.451804.16
2017-06-2212:301801.311805.571801.311803.85
2017-06-2212:00
2017-06-2211:301800.251800.261800.251800.26
2017-06-2211:001802.511803.171799.681800.31
2017-06-2210:301802.061803.481801.991802.44
2017-06-2210:001800.511802.261800.391802.03
2017-06-2209:301801.571802.951800.101800.58
2017-06-2209:001803.551803.551800.531801.59
2017-06-2115:001803.811804.301803.811804.30
2017-06-2114:301805.531805.531802.381802.59
2017-06-2114:001804.391806.801804.391805.56
2017-06-2113:301804.411805.111803.151804.31
2017-06-2113:001804.161804.841803.321804.47
2017-06-2112:301805.231805.231801.971804.19
2017-06-2112:00
2017-06-2111:301807.081807.241807.081807.24
2017-06-2111:001807.011807.321806.111806.94
2017-06-2110:301806.161808.781805.541806.99
2017-06-2110:001807.691808.571806.101806.25
2017-06-2109:301805.211808.421802.181807.71
2017-06-2109:001810.101810.101804.131805.66

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