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 
2017-02-1715:001742.621742.841742.621742.84
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
2017-02-1615:001743.841744.241743.841744.24
2017-02-1614:301741.611745.001740.161744.09
2017-02-1614:001743.651744.581741.521741.62
2017-02-1613:301742.411744.031741.471743.69
2017-02-1613:001742.811742.811741.721742.40
2017-02-1612:301740.371743.021738.881742.79
2017-02-1612:00
2017-02-1611:301741.061741.061740.851740.85
2017-02-1611:001738.601743.601738.601741.09
2017-02-1610:301747.791748.801736.071738.50
2017-02-1610:001746.921748.301746.071747.84
2017-02-1609:301743.891748.441743.881747.10
2017-02-1609:001746.531747.371743.361743.89
2017-02-1515:001743.601743.941743.601743.94
2017-02-1514:301743.471745.211742.911744.71
2017-02-1514:001743.721744.131741.891743.50
2017-02-1513:301743.241743.911742.701743.67
2017-02-1513:001743.151743.161742.321743.12
2017-02-1512:301745.141745.141742.751743.45
2017-02-1512:00
2017-02-1511:301745.731745.851745.731745.85
2017-02-1511:001745.491747.821745.491745.77
2017-02-1510:301744.951746.381744.681745.47
2017-02-1510:001747.441747.641743.951744.56
2017-02-1509:301746.041748.471745.371747.40
2017-02-1509:001742.561747.871741.551746.25
2017-02-1415:001728.061728.061728.021728.02
2017-02-1414:301735.531735.531727.681727.78
2017-02-1414:001733.561735.851732.651735.43
2017-02-1413:301734.991734.991733.051733.38
2017-02-1413:001734.391734.811731.591734.81
2017-02-1412:301741.801741.921734.381734.38
2017-02-1412:00
2017-02-1411:301741.711741.861741.711741.86
2017-02-1411:001740.831742.001740.481741.91
2017-02-1410:301741.471742.991740.001740.71
2017-02-1410:001743.651743.771740.211741.62
2017-02-1409:301742.331744.561740.521743.66
2017-02-1409:001748.241748.751742.141742.48
2017-02-1315:001744.891744.891744.881744.88
2017-02-1314:301747.011747.011744.351745.29
2017-02-1314:001746.221748.061746.101747.09
2017-02-1313:301747.981748.141745.761746.14
2017-02-1313:001748.441748.441746.611747.86
2017-02-1312:301750.891750.891747.851748.57
2017-02-1312:00
2017-02-1311:301749.631749.631749.541749.54
2017-02-1311:001748.841751.341748.441750.11
2017-02-1310:301746.031750.151746.031748.46
2017-02-1310:001743.991746.971742.951745.67
2017-02-1309:301748.121748.121744.011744.07
2017-02-1309:001748.991750.001745.611748.01
2017-02-1015:001736.761736.851736.761736.85
2017-02-1014:301734.841737.971734.711737.05
2017-02-1014:001735.471735.511733.811734.86
2017-02-1013:301734.821735.561733.691735.56
2017-02-1013:001735.551736.881734.791734.79
2017-02-1012:301733.961735.901733.841735.49
2017-02-1012:00
2017-02-1011:301734.201734.661734.201734.66
2017-02-1011:001734.191734.461733.171733.81
2017-02-1010:301731.951734.841731.951734.22
2017-02-1010:001729.751732.681728.771731.84
2017-02-1009:301726.401730.231726.231729.74
2017-02-1009:001722.661727.471721.031726.11
2017-02-0915:001700.221700.491700.221700.49
2017-02-0914:301702.731703.341697.801699.44
2017-02-0914:001701.461702.631700.971702.63
2017-02-0913:301702.511702.801700.471701.65
2017-02-0913:001701.161703.161701.121702.50
2017-02-0912:301704.641705.011700.691701.19
2017-02-0912:00
2017-02-0911:301706.991707.141706.991707.14
2017-02-0911:001705.491707.711705.491706.93
2017-02-0910:301702.081706.421701.691705.40
2017-02-0910:001700.201702.851700.071702.17
2017-02-0909:301701.161702.521700.161700.16
2017-02-0909:001703.841703.841699.481700.82
2017-02-0815:001714.301714.301713.951713.95
2017-02-0814:301711.241714.951711.241714.31
2017-02-0814:001709.991711.741709.821711.28
2017-02-0813:301709.401710.261708.931709.96
2017-02-0813:001707.801710.011707.141709.42
2017-02-0812:301708.161709.381707.291707.81
2017-02-0812:00
2017-02-0811:301705.911705.911705.601705.60
2017-02-0811:001708.981708.981706.291706.29
2017-02-0810:301708.731709.771707.861708.82
2017-02-0810:001712.731714.931708.641708.64
2017-02-0809:301710.891713.961710.891712.77
2017-02-0809:001710.321712.921709.211710.97
2017-02-0715:001707.391707.601707.391707.60
2017-02-0714:301710.361710.361707.081707.42
2017-02-0714:001711.891712.391709.921710.36
2017-02-0713:301709.141712.261707.981711.73
2017-02-0713:001707.981709.271707.671709.13
2017-02-0712:301704.111708.211704.111707.95
2017-02-0712:00
2017-02-0711:301703.901703.901703.791703.79
2017-02-0711:001705.321705.891703.211704.21
2017-02-0710:301701.301705.291700.671705.15
2017-02-0710:001700.141702.131700.141701.06
2017-02-0709:301701.611701.841699.181699.63
2017-02-0709:001700.241702.881699.431701.50
2017-02-0615:001711.301711.301711.241711.24
2017-02-0614:301712.751713.031710.161711.30
2017-02-0614:001710.011713.501709.501712.80
2017-02-0613:301708.591710.251708.101710.03
2017-02-0613:001708.621710.191707.091708.73
2017-02-0612:301711.961711.961706.721708.79
2017-02-0612:00
2017-02-0611:301712.151712.151711.901711.90
2017-02-0611:001711.351713.121710.041712.29
2017-02-0610:301709.851711.401708.731711.40
2017-02-0610:001708.531710.721707.081709.76
2017-02-0609:301715.181715.641708.421708.42
2017-02-0609:001715.811718.341714.291715.34
2017-02-0315:001701.491701.921701.491701.92
2017-02-0314:301705.981706.081701.211701.58
2017-02-0314:001703.231706.231703.121706.05
2017-02-0313:301706.241707.331702.551703.50
2017-02-0313:001705.451706.981704.351706.03
2017-02-0312:301699.721708.981699.721705.30
2017-02-0312:00
2017-02-0311:301698.071698.071697.841697.84
2017-02-0311:001707.851707.851696.471698.48
2017-02-0310:301705.581710.651701.951708.06
2017-02-0310:001706.881708.821702.721705.94
2017-02-0309:301707.291707.761705.481707.01
2017-02-0309:001700.591708.041700.401707.47
2017-02-0215:001695.131695.591695.131695.59
2017-02-0214:301699.561699.561691.731693.18
2017-02-0214:001700.391700.791698.001699.40
2017-02-0213:301698.831700.441697.591700.12
2017-02-0213:001700.521702.651698.211698.99
2017-02-0212:301703.921705.991700.281701.22
2017-02-0212:00
2017-02-0211:301707.891708.151707.891708.15
2017-02-0211:001705.651707.721705.271707.54
2017-02-0210:301706.621708.341705.361705.77
2017-02-0210:001706.361707.431704.531706.43
2017-02-0209:301708.081710.351706.021706.29
2017-02-0209:001710.811711.861707.781708.10
2017-02-0115:001710.681710.781710.681710.78
2017-02-0114:301710.411711.361708.311711.10
2017-02-0114:001709.871711.311708.651710.45
2017-02-0113:301708.931710.161708.931709.99
2017-02-0113:001705.731709.251704.771709.07
2017-02-0112:301701.771706.321701.311705.63
2017-02-0112:00
2017-02-0111:301700.501700.501700.401700.40
2017-02-0111:001700.501700.911699.121700.47
2017-02-0110:301700.591700.821697.701700.71
2017-02-0110:001700.321702.651699.651700.56
2017-02-0109:301694.791700.991693.811700.39
2017-02-0109:001696.051696.441691.091694.72
2017-01-3115:001710.481710.481710.171710.17
2017-01-3114:301713.061715.651712.141712.54
2017-01-3114:001718.251718.251712.991712.99
2017-01-3113:301715.181719.561715.181718.40
2017-01-3113:001713.191715.321712.231715.15
2017-01-3112:301712.391713.571710.231713.54
2017-01-3112:00
2017-01-3111:301714.651714.651714.381714.38
2017-01-3111:001716.231717.311714.461714.53
2017-01-3110:301719.051719.481716.101716.17
2017-01-3110:001719.091721.391718.391718.93
2017-01-3109:301716.181720.701716.181718.66
2017-01-3109:001714.601716.901711.381716.31
2017-01-3015:001731.861732.801731.861732.80
2017-01-3014:301732.191732.881730.881732.63
2017-01-3014:001732.321733.111730.711731.65
2017-01-3013:301730.311732.351730.311732.23
2017-01-3013:001728.811731.851728.811730.26
2017-01-3012:301725.251729.121725.041728.85
2017-01-3012:00
2017-01-3011:301725.821725.981725.821725.98
2017-01-3011:001723.911726.081723.911725.57
2017-01-3010:301724.051724.651722.891723.89
2017-01-3010:001727.911727.911723.961724.13
2017-01-3009:301728.311729.081726.111727.75
2017-01-3009:001730.271731.201727.251727.92
2017-01-2715:001734.841735.581734.841735.58
2017-01-2714:301732.821734.151732.631733.34
2017-01-2714:001733.431734.481730.621732.81
2017-01-2713:301736.211736.301733.421733.42
2017-01-2713:001736.341736.961734.851736.22
2017-01-2712:301737.281737.471736.021736.40
2017-01-2712:00
2017-01-2711:301736.041736.061736.041736.06
2017-01-2711:001735.501737.051734.141736.08
2017-01-2710:301736.401736.591733.561735.31
2017-01-2710:001737.951738.611736.211736.47
2017-01-2709:301735.341738.101733.731737.66
2017-01-2709:001736.321738.431732.301735.34
2017-01-2615:001727.901728.271727.901728.27
2017-01-2614:301726.361729.011725.961726.95
2017-01-2614:001725.861726.371725.011726.34
2017-01-2613:301726.371728.741725.141725.86
2017-01-2613:001725.471726.921725.031726.33
2017-01-2612:301724.711726.941724.281725.51
2017-01-2612:00
2017-01-2611:301723.471723.511723.471723.51
2017-01-2611:001723.241726.441723.041723.46
2017-01-2610:301722.181724.111722.071723.30
2017-01-2610:001722.861725.381722.271722.27
2017-01-2609:301722.071725.041722.071723.27
2017-01-2609:001718.221721.461715.941721.29
2017-01-2515:001700.361700.911700.361700.91
2017-01-2514:301699.311700.431698.191698.87
2017-01-2514:001698.721699.461696.331699.34
2017-01-2513:301698.221698.901697.491698.77
2017-01-2513:001698.381698.441696.541698.16
2017-01-2512:301698.401699.961697.081698.38
2017-01-2512:00
2017-01-2511:301697.351697.451697.351697.45
2017-01-2511:001702.791703.211697.221697.33
2017-01-2510:301701.491702.921701.371702.62
2017-01-2510:001703.341704.561701.141701.21
2017-01-2509:301707.141707.511703.211703.88
2017-01-2509:001707.271708.161704.661707.32
2017-01-2415:001684.221684.221683.831683.83
2017-01-2414:301683.741688.131683.701685.45
2017-01-2414:001686.701687.051682.311683.87
2017-01-2413:301687.251689.201685.971686.54
2017-01-2413:001685.051687.351684.291687.15
2017-01-2412:301682.501685.781682.491684.88
2017-01-2412:00
2017-01-2411:301686.701686.781686.701686.78
2017-01-2411:001686.611687.531685.421686.47
2017-01-2410:301689.761690.821685.831686.62
2017-01-2410:001686.141689.881686.141689.68
2017-01-2409:301686.541687.611684.721686.22
2017-01-2409:001688.661692.361684.331686.41
2017-01-2315:001694.271694.321694.271694.32
2017-01-2314:301701.921703.001693.991694.93
2017-01-2314:001703.091703.391699.311701.24
2017-01-2313:301698.601702.911697.411702.91
2017-01-2313:001697.311698.641696.661698.64
2017-01-2312:301696.371697.461694.791697.41
2017-01-2312:00
2017-01-2311:301698.331698.331698.151698.15
2017-01-2311:001696.951698.331695.351698.17
2017-01-2310:301698.701700.411696.921696.92
2017-01-2310:001697.411701.341696.961698.87
2017-01-2309:301696.901698.581693.441697.47
2017-01-2309:001696.601697.401690.751697.29
2017-01-2015:001715.511715.511715.061715.06
2017-01-2014:301716.911718.921716.651716.78
2017-01-2014:001715.971719.781715.971717.09
2017-01-2013:301717.151717.531715.771715.96
2017-01-2013:001713.571717.991713.571717.51
2017-01-2012:301712.871715.391712.331713.52
2017-01-2012:00
2017-01-2011:301713.301713.561713.301713.56
2017-01-2011:001713.151714.371711.261713.23
2017-01-2010:301712.711713.471710.701712.99
2017-01-2010:001715.721715.721711.641712.87
2017-01-2009:301713.861715.761712.191715.58
2017-01-2009:001711.191718.121709.771712.20
2017-01-1915:001709.361709.361708.811708.81
2017-01-1914:301709.481710.981709.141709.49
2017-01-1914:001710.311711.761709.511709.51
2017-01-1913:301708.091710.981707.931709.81
2017-01-1913:001708.361708.431706.281708.10
2017-01-1912:301708.311708.451702.841708.34
2017-01-1912:00
2017-01-1911:301709.111709.411709.111709.41
2017-01-1911:001711.481712.131707.841708.68
2017-01-1910:301710.871712.091709.831711.43
2017-01-1910:001711.841711.841707.831710.82
2017-01-1909:301709.701716.411709.601711.64
2017-01-1909:001709.741713.421709.471709.80
2017-01-1815:001694.681694.681693.771693.77
2017-01-1814:301695.551696.791693.411696.79
2017-01-1814:001687.311696.041687.061695.55
2017-01-1813:301686.901688.771686.461687.28
2017-01-1813:001684.261687.001683.691686.91
2017-01-1812:301682.271685.851681.541684.51
2017-01-1812:00
2017-01-1811:301684.251684.271684.251684.27
2017-01-1811:001679.501684.381679.151684.14
2017-01-1810:301680.371683.461678.641679.49
2017-01-1810:001676.581680.961675.551680.70
2017-01-1809:301679.151682.101676.331676.47
2017-01-1809:001683.691689.611678.861679.02
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

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