TOPIX-17 食品 30分足 時系列データ

TOPIX-17 食品
 
 
始値 
高値 
安値 
終値 
2017-11-2415:00352.60352.60352.54352.54
2017-11-2414:30352.65352.86352.49352.52
2017-11-2414:00353.08353.12352.63352.68
2017-11-2413:30352.85353.14352.69353.08
2017-11-2413:00352.28353.04352.28352.86
2017-11-2412:30351.59352.34351.59352.29
2017-11-2412:00
2017-11-2411:30351.32351.34351.32351.34
2017-11-2411:00351.16351.33350.95351.33
2017-11-2410:30351.40351.72351.10351.15
2017-11-2410:00351.34351.53351.19351.37
2017-11-2409:30351.15351.31350.93351.26
2017-11-2409:00349.25351.22349.21351.14
2017-11-2215:00351.43351.43351.31351.31
2017-11-2214:30351.55351.57351.19351.32
2017-11-2214:00351.48351.68351.37351.53
2017-11-2213:30351.58351.64351.36351.48
2017-11-2213:00352.03352.21351.35351.43
2017-11-2212:30352.96353.04351.89352.06
2017-11-2212:00
2017-11-2211:30352.50352.57352.50352.57
2017-11-2211:00352.43352.62352.36352.49
2017-11-2210:30352.53352.72352.42352.45
2017-11-2210:00352.53352.57352.12352.57
2017-11-2209:30352.72352.81352.21352.56
2017-11-2209:00353.80354.12352.58352.64
2017-11-2115:00352.92352.92352.82352.82
2017-11-2114:30353.61353.61352.97353.07
2017-11-2114:00353.74353.80353.45353.63
2017-11-2113:30353.69354.10353.69353.72
2017-11-2113:00353.20354.11353.17353.70
2017-11-2112:30352.75353.20352.75353.17
2017-11-2112:00
2017-11-2111:30353.08353.10353.08353.10
2017-11-2111:00353.19353.54353.15353.15
2017-11-2110:30352.44353.31352.44353.18
2017-11-2110:00352.61352.67352.26352.46
2017-11-2109:30352.86352.94352.44352.54
2017-11-2109:00351.94352.79351.58352.74
2017-11-2015:00351.25351.25351.22351.22
2017-11-2014:30351.50351.79351.38351.44
2017-11-2014:00351.03351.52351.03351.41
2017-11-2013:30351.12351.18350.95351.02
2017-11-2013:00351.04351.27350.60351.11
2017-11-2012:30350.37351.11350.37351.05
2017-11-2012:00
2017-11-2011:30350.47350.53350.47350.53
2017-11-2011:00350.00350.57349.77350.51
2017-11-2010:30350.19350.29349.91349.96
2017-11-2010:00349.84350.55349.81350.10
2017-11-2009:30348.97349.94348.69349.83
2017-11-2009:00348.66348.99347.43348.96
2017-11-1715:00350.53350.54350.53350.54
2017-11-1714:30349.84350.63349.43350.60
2017-11-1714:00350.92350.96349.75349.91
2017-11-1713:30350.66351.04350.27350.89
2017-11-1713:00350.05350.71349.55350.65
2017-11-1712:30351.10351.35349.96350.17
2017-11-1712:00
2017-11-1711:30350.37350.39350.37350.39
2017-11-1711:00352.50352.60350.20350.35
2017-11-1710:30352.46352.49351.78352.49
2017-11-1710:00351.88352.97351.75352.46
2017-11-1709:30352.14352.27351.38351.90
2017-11-1709:00351.46352.18350.57352.14
2017-11-1615:00350.03350.03349.90349.90
2017-11-1614:30349.77350.42349.69349.99
2017-11-1614:00350.51351.03349.67349.75
2017-11-1613:30349.29350.63349.18350.55
2017-11-1613:00348.48349.55348.48349.30
2017-11-1612:30347.68348.51347.61348.47
2017-11-1612:00
2017-11-1611:30348.02348.03348.02348.03
2017-11-1611:00346.78348.25346.73347.95
2017-11-1610:30347.46347.46346.76346.78
2017-11-1610:00346.87347.60346.82347.45
2017-11-1609:30345.58346.88345.58346.88
2017-11-1609:00343.92346.09343.92345.58
2017-11-1515:00345.58345.58345.38345.38
2017-11-1514:30346.27347.00345.56345.71
2017-11-1514:00345.23346.29344.94346.29
2017-11-1513:30345.48345.79345.26345.26
2017-11-1513:00345.51346.02345.09345.41
2017-11-1512:30347.47347.85345.44345.53
2017-11-1512:00
2017-11-1511:30347.29347.29347.26347.26
2017-11-1511:00347.35347.54346.65347.22
2017-11-1510:30346.73347.38346.49347.36
2017-11-1510:00347.55347.59346.39346.70
2017-11-1509:30347.60347.66346.56347.62
2017-11-1509:00348.24348.55347.62347.62
2017-11-1415:00349.48349.48349.42349.42
2017-11-1414:30349.96350.01349.38349.54
2017-11-1414:00350.61350.91349.92349.96
2017-11-1413:30350.63350.75350.43350.61
2017-11-1413:00350.52350.76350.13350.69
2017-11-1412:30350.36350.79350.29350.59
2017-11-1412:00
2017-11-1411:30349.97350.07349.97350.07
2017-11-1411:00350.12350.42349.64349.99
2017-11-1410:30350.19350.24349.67350.12
2017-11-1410:00350.00350.75349.81350.19
2017-11-1409:30349.93350.14349.37350.01
2017-11-1409:00350.68350.68349.67349.92
2017-11-1315:00351.25351.25351.11351.11
2017-11-1314:30352.55352.64351.29351.29
2017-11-1314:00352.42352.78352.35352.53
2017-11-1313:30351.98352.44351.95352.39
2017-11-1313:00352.30352.74351.93351.94
2017-11-1312:30352.38352.49351.83352.29
2017-11-1312:00
2017-11-1311:30352.44352.44352.37352.37
2017-11-1311:00352.33352.48352.04352.44
2017-11-1310:30352.38352.68352.17352.33
2017-11-1310:00352.21352.47352.05352.39
2017-11-1309:30352.85353.18351.97352.22
2017-11-1309:00352.13353.24351.91352.75
2017-11-1015:00352.46352.46352.45352.45
2017-11-1014:30352.54352.79352.33352.73
2017-11-1014:00352.80353.40352.18352.50
2017-11-1013:30353.04353.09352.38352.79
2017-11-1013:00351.82353.09351.82353.09
2017-11-1012:30351.73352.59351.73351.88
2017-11-1012:00
2017-11-1011:30351.17351.17351.10351.10
2017-11-1011:00352.25352.32350.77351.15
2017-11-1010:30351.85352.51351.85352.26
2017-11-1010:00350.66351.89350.66351.78
2017-11-1009:30350.28351.39350.28350.67
2017-11-1009:00350.93352.79349.59350.25
2017-11-0915:00353.49353.61353.49353.61
2017-11-0914:30352.02354.01350.70353.48
2017-11-0914:00355.47355.52352.01352.12
2017-11-0913:30357.11357.24355.28355.42
2017-11-0913:00357.61357.80357.13357.13
2017-11-0912:30357.06357.81356.99357.61
2017-11-0912:00
2017-11-0911:30358.08358.11358.08358.11
2017-11-0911:00357.13358.18357.05358.10
2017-11-0910:30356.61357.15356.50357.14
2017-11-0910:00356.96357.17356.43356.63
2017-11-0909:30356.84357.06356.51356.86
2017-11-0909:00354.16357.03353.73356.82
2017-11-0815:00353.60353.60353.60353.60
2017-11-0814:30353.45353.66353.13353.57
2017-11-0814:00353.34353.67353.16353.44
2017-11-0813:30352.67353.46352.48353.30
2017-11-0813:00353.30353.38352.64352.64
2017-11-0812:30352.84353.55352.84353.30
2017-11-0812:00
2017-11-0811:30352.94353.01352.94353.01
2017-11-0811:00352.78353.03352.68353.02
2017-11-0810:30352.83353.28352.75352.78
2017-11-0810:00352.74353.28352.62352.83
2017-11-0809:30353.23353.29352.19352.77
2017-11-0809:00354.32354.39353.20353.30
2017-11-0715:00354.45354.52354.45354.52
2017-11-0714:30354.04354.80354.04354.39
2017-11-0714:00353.46354.88353.15354.03
2017-11-0713:30353.42353.63353.23353.46
2017-11-0713:00352.73353.43352.73353.43
2017-11-0712:30352.38353.02351.97352.78
2017-11-0712:00
2017-11-0711:30352.21352.21352.20352.20
2017-11-0711:00351.63352.79351.49352.20
2017-11-0710:30351.03351.73351.01351.72
2017-11-0710:00350.50350.97350.22350.97
2017-11-0709:30350.02350.51349.89350.50
2017-11-0709:00351.33351.33349.27349.91
2017-11-0615:00353.01353.01352.99352.99
2017-11-0614:30353.42353.56352.87352.87
2017-11-0614:00353.29353.45353.15353.44
2017-11-0613:30352.96353.34352.96353.28
2017-11-0613:00353.21353.24352.27352.98
2017-11-0612:30353.02353.20352.70353.20
2017-11-0612:00
2017-11-0611:30353.05353.14353.05353.14
2017-11-0611:00352.70353.42352.70353.04
2017-11-0610:30352.86352.94352.58352.73
2017-11-0610:00352.30353.07352.26352.85
2017-11-0609:30352.47352.50351.92352.29
2017-11-0609:00352.93352.96352.03352.48
2017-11-0215:00353.68353.68353.60353.60
2017-11-0214:30353.05353.71352.99353.61
2017-11-0214:00353.34353.51353.06353.07
2017-11-0213:30353.70353.96353.18353.37
2017-11-0213:00353.80354.14353.64353.70
2017-11-0212:30353.25353.95353.14353.84
2017-11-0212:00
2017-11-0211:30353.00353.00352.98352.98
2017-11-0211:00352.93353.11352.76352.99
2017-11-0210:30352.46353.02352.44352.97
2017-11-0210:00352.63352.71351.98352.46
2017-11-0209:30352.21352.67351.47352.65
2017-11-0209:00354.87354.87351.21352.15
2017-11-0115:00353.78353.78353.62353.62
2017-11-0114:30353.41354.22353.24353.82
2017-11-0114:00353.29353.67353.18353.43
2017-11-0113:30353.47353.56353.15353.28
2017-11-0113:00351.90353.38351.90353.37
2017-11-0112:30353.10353.10351.63351.93
2017-11-0112:00
2017-11-0111:30353.06353.06352.96352.96
2017-11-0111:00353.55353.86353.08353.08
2017-11-0110:30352.85353.57352.78353.57
2017-11-0110:00352.86353.27352.76352.94
2017-11-0109:30352.93353.31352.80352.87
2017-11-0109:00353.29353.36352.64352.93
2017-10-3115:00351.13351.13351.11351.11
2017-10-3114:30351.06351.41350.91351.30
2017-10-3114:00350.94351.50350.78351.05
2017-10-3113:30350.31350.98350.15350.93
2017-10-3113:00350.03350.49349.98350.33
2017-10-3112:30350.19350.42349.88350.04
2017-10-3112:00
2017-10-3111:30349.81349.85349.81349.85
2017-10-3111:00350.25350.43349.77349.79
2017-10-3110:30349.58350.24349.58350.24
2017-10-3110:00349.40349.75349.21349.61
2017-10-3109:30349.06349.48348.98349.39
2017-10-3109:00349.99350.07348.93349.05
2017-10-3015:00351.42351.55351.42351.55
2017-10-3014:30350.97351.59350.96351.31
2017-10-3014:00350.51351.07350.33350.99
2017-10-3013:30350.63350.72350.48350.48
2017-10-3013:00351.00351.07350.36350.57
2017-10-3012:30351.25351.28350.85351.00
2017-10-3012:00
2017-10-3011:30351.01351.02351.01351.02
2017-10-3011:00351.20351.20350.59351.05
2017-10-3010:30351.21351.51351.19351.26
2017-10-3010:00351.22351.34351.14351.20
2017-10-3009:30351.35351.58351.06351.21
2017-10-3009:00351.18351.91350.96351.30
2017-10-2715:00353.28353.31353.28353.31
2017-10-2714:30353.18353.40352.98353.27
2017-10-2714:00353.38353.38353.07353.16
2017-10-2713:30353.51353.51352.96353.38
2017-10-2713:00353.39353.70353.22353.53
2017-10-2712:30352.89353.55352.86353.39
2017-10-2712:00
2017-10-2711:30352.48352.56352.48352.56
2017-10-2711:00351.60352.90351.60352.43
2017-10-2710:30351.70351.76351.35351.60
2017-10-2710:00351.40351.76351.37351.71
2017-10-2709:30351.20351.48350.81351.39
2017-10-2709:00351.91352.15351.17351.23
2017-10-2615:00351.93351.93351.83351.83
2017-10-2614:30351.99352.03351.75351.84
2017-10-2614:00352.23352.41351.92351.99
2017-10-2613:30351.69352.22351.67352.22
2017-10-2613:00352.09352.11351.52351.67
2017-10-2612:30351.12352.28351.10352.14
2017-10-2612:00
2017-10-2611:30351.36351.39351.36351.39
2017-10-2611:00351.46351.66351.23351.43
2017-10-2610:30351.46351.98351.39351.44
2017-10-2610:00351.90351.92351.26351.52
2017-10-2609:30352.41352.49351.89351.95
2017-10-2609:00351.56352.77351.21352.37
2017-10-2515:00352.40352.40352.32352.32
2017-10-2514:30352.28352.58351.61352.37
2017-10-2514:00352.84352.84351.85352.25
2017-10-2513:30352.68352.91352.67352.83
2017-10-2513:00352.54352.85352.54352.62
2017-10-2512:30352.97352.97352.52352.53
2017-10-2512:00
2017-10-2511:30352.52352.65352.52352.65
2017-10-2511:00352.28353.07352.27352.51
2017-10-2510:30352.56352.66352.14352.28
2017-10-2510:00352.34352.56351.77352.54
2017-10-2509:30352.82353.27352.32352.35
2017-10-2509:00354.01354.21352.43352.87
2017-10-2415:00355.80355.80355.78355.78
2017-10-2414:30355.76355.81355.49355.77
2017-10-2414:00355.32355.77355.11355.77
2017-10-2413:30354.35355.28354.33355.28
2017-10-2413:00354.59354.59354.21354.37
2017-10-2412:30354.82355.15354.55354.57
2017-10-2412:00
2017-10-2411:30354.71354.80354.71354.80
2017-10-2411:00354.77354.79354.55354.75
2017-10-2410:30354.78354.99354.60354.77
2017-10-2410:00354.39354.78354.39354.75
2017-10-2409:30355.94355.94354.41354.41
2017-10-2409:00354.88356.48354.79355.98
2017-10-2315:00353.98353.98353.89353.89
2017-10-2314:30354.31354.31353.84354.04
2017-10-2314:00354.15354.33353.86354.33
2017-10-2313:30353.68354.13353.68354.07
2017-10-2313:00353.70353.91353.63353.72
2017-10-2312:30352.69353.71352.69353.69
2017-10-2312:00
2017-10-2311:30352.56352.59352.56352.59
2017-10-2311:00352.68352.80352.43352.56
2017-10-2310:30352.63353.40352.42352.69
2017-10-2310:00352.63352.85352.32352.68
2017-10-2309:30353.63353.63352.66352.66
2017-10-2309:00353.80353.95352.94353.53
2017-10-2015:00352.25352.25352.24352.24
2017-10-2014:30352.15352.26351.88352.12
2017-10-2014:00352.00352.17351.83352.17
2017-10-2013:30352.12352.12351.90352.00
2017-10-2013:00352.50352.50352.03352.10
2017-10-2012:30352.13352.60352.13352.53
2017-10-2012:00
2017-10-2011:30352.08352.08352.01352.01
2017-10-2011:00352.13352.39351.96352.09
2017-10-2010:30352.08352.29351.93352.15
2017-10-2010:00352.11352.22351.64352.06
2017-10-2009:30351.18351.99351.16351.98
2017-10-2009:00350.00352.05349.66351.17
2017-10-1915:00351.89352.02351.89352.02
2017-10-1914:30352.26352.26351.62351.75
2017-10-1914:00352.21352.44352.19352.25
2017-10-1913:30352.25352.48352.23352.27
2017-10-1913:00352.68352.68351.72352.07
2017-10-1912:30352.82353.16352.58352.70
2017-10-1912:00
2017-10-1911:30352.88352.93352.88352.93
2017-10-1911:00352.70353.05352.69352.94
2017-10-1910:30352.84352.86352.59352.72
2017-10-1910:00352.65352.90352.41352.82
2017-10-1909:30352.80352.80352.42352.65
2017-10-1909:00353.17353.50352.66352.78

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