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 
2017-06-2915:00340.51340.52340.51340.52
2017-06-2914:30340.06340.56340.00340.47
2017-06-2914:00340.16340.20339.73340.06
2017-06-2913:30340.48340.55340.15340.18
2017-06-2913:00340.42340.57340.37340.51
2017-06-2912:30339.80340.71339.65340.45
2017-06-2912:00
2017-06-2911:30339.74339.74339.73339.73
2017-06-2911:00339.86339.90339.63339.74
2017-06-2910:30339.50339.89339.33339.88
2017-06-2910:00339.49339.61339.30339.48
2017-06-2909:30339.76340.50339.39339.43
2017-06-2909:00340.85340.86339.34339.73
2017-06-2815:00340.69340.69340.64340.64
2017-06-2814:30340.94340.94340.18340.22
2017-06-2814:00341.46341.49340.88340.93
2017-06-2813:30341.49341.53341.31341.42
2017-06-2813:00341.59341.73341.41341.51
2017-06-2812:30341.67341.70341.27341.59
2017-06-2812:00
2017-06-2811:30342.00342.00342.00342.00
2017-06-2811:00342.69342.96341.89342.03
2017-06-2810:30342.67342.74342.32342.74
2017-06-2810:00342.22342.82342.13342.67
2017-06-2809:30341.50342.35341.36342.22
2017-06-2809:00341.55342.44341.45341.50
2017-06-2715:00344.81344.81344.79344.79
2017-06-2714:30345.08345.22344.52344.64
2017-06-2714:00344.73345.13344.58345.09
2017-06-2713:30344.63344.85344.63344.75
2017-06-2713:00344.50344.84344.42344.61
2017-06-2712:30344.51344.76344.37344.49
2017-06-2712:00
2017-06-2711:30344.50344.50344.48344.48
2017-06-2711:00344.47344.81344.45344.52
2017-06-2710:30344.84344.84344.47344.47
2017-06-2710:00344.68344.93344.55344.88
2017-06-2709:30344.93345.04344.24344.67
2017-06-2709:00344.37346.15344.25344.91
2017-06-2615:00344.20344.20344.12344.12
2017-06-2614:30344.30344.60344.30344.37
2017-06-2614:00344.19344.39344.17344.26
2017-06-2613:30343.88344.18343.85344.18
2017-06-2613:00343.68343.95343.63343.86
2017-06-2612:30343.59343.82343.56343.68
2017-06-2612:00
2017-06-2611:30343.49343.49343.44343.44
2017-06-2611:00343.41343.60343.38343.49
2017-06-2610:30343.33343.59343.26343.41
2017-06-2610:00343.68343.69343.34343.34
2017-06-2609:30343.93344.06343.29343.72
2017-06-2609:00342.48344.19342.01343.92
2017-06-2315:00342.72342.72342.64342.64
2017-06-2314:30342.64342.77342.55342.76
2017-06-2314:00342.66342.70342.50342.65
2017-06-2313:30342.82342.93342.65342.68
2017-06-2313:00343.09343.22342.76342.85
2017-06-2312:30343.21343.45343.09343.11
2017-06-2312:00
2017-06-2311:30342.73342.73342.68342.68
2017-06-2311:00342.64342.81342.60342.76
2017-06-2310:30342.95342.95342.52342.66
2017-06-2310:00342.84343.41342.84342.96
2017-06-2309:30342.70342.93342.63342.82
2017-06-2309:00343.88343.88342.01342.67
2017-06-2215:00346.15346.15345.92345.92
2017-06-2214:30346.61346.64346.07346.17
2017-06-2214:00346.15346.61346.07346.58
2017-06-2213:30346.81346.87346.09346.13
2017-06-2213:00346.74346.85346.63346.80
2017-06-2212:30346.06347.31346.06346.74
2017-06-2212:00
2017-06-2211:30345.90345.90345.89345.89
2017-06-2211:00346.47346.60345.82345.89
2017-06-2210:30346.11346.67346.11346.45
2017-06-2210:00345.68346.14345.66346.10
2017-06-2209:30346.29346.41345.47345.66
2017-06-2209:00347.50347.50345.86346.29
2017-06-2115:00348.53348.55348.53348.55
2017-06-2114:30349.02349.02348.24348.28
2017-06-2114:00348.59349.14348.59349.04
2017-06-2113:30348.73348.74348.36348.60
2017-06-2113:00348.59348.77348.49348.77
2017-06-2112:30348.96349.00348.27348.61
2017-06-2112:00
2017-06-2111:30349.39349.39349.39349.39
2017-06-2111:00349.58349.59349.20349.36
2017-06-2110:30349.10349.72348.86349.60
2017-06-2110:00348.91349.26348.78349.10
2017-06-2109:30348.67348.95347.95348.95
2017-06-2109:00349.66350.07348.44348.69
2017-06-2015:00350.13350.13350.00350.00
2017-06-2014:30350.42350.43350.06350.23
2017-06-2014:00350.23350.59350.23350.43
2017-06-2013:30350.08350.25350.07350.24
2017-06-2013:00349.99350.14349.92350.08
2017-06-2012:30350.02350.39349.83349.99
2017-06-2012:00
2017-06-2011:30349.86349.86349.79349.79
2017-06-2011:00349.88350.30349.87349.87
2017-06-2010:30350.49350.82349.75349.87
2017-06-2010:00349.87350.57349.83350.48
2017-06-2009:30350.66350.74349.76349.89
2017-06-2009:00349.55351.12349.20350.77
2017-06-1915:00349.35349.35349.26349.26
2017-06-1914:30349.13349.45349.07349.45
2017-06-1914:00348.89349.13348.62349.13
2017-06-1913:30349.08349.13348.88348.88
2017-06-1913:00348.91349.26348.91349.06
2017-06-1912:30349.14349.20348.84348.97
2017-06-1912:00
2017-06-1911:30349.08349.13349.08349.13
2017-06-1911:00348.93349.28348.93349.08
2017-06-1910:30349.03349.11348.74348.94
2017-06-1910:00349.86350.05348.80349.00
2017-06-1909:30349.23349.95349.07349.81
2017-06-1909:00348.33349.81347.72349.32
2017-06-1615:00348.74348.74348.74348.74
2017-06-1614:30348.65348.79347.77348.78
2017-06-1614:00348.59348.82348.51348.73
2017-06-1613:30347.57348.63347.54348.58
2017-06-1613:00347.81348.25347.52347.57
2017-06-1612:30348.96349.33347.79347.79
2017-06-1612:00
2017-06-1611:30348.23348.23348.21348.21
2017-06-1611:00348.50348.50348.14348.33
2017-06-1610:30348.21348.67347.93348.51
2017-06-1610:00348.19348.60348.13348.21
2017-06-1609:30347.50348.74347.50348.19
2017-06-1609:00348.76349.86347.13347.55
2017-06-1515:00348.58348.58348.48348.48
2017-06-1514:30348.84349.26348.69348.69
2017-06-1514:00348.91349.16348.78348.82
2017-06-1513:30349.15349.15348.83348.88
2017-06-1513:00348.76349.21348.65349.14
2017-06-1512:30348.06348.77348.06348.73
2017-06-1512:00
2017-06-1511:30348.19348.19348.19348.19
2017-06-1511:00348.28348.35347.37348.18
2017-06-1510:30348.19348.24347.14348.24
2017-06-1510:00350.24350.26348.04348.18
2017-06-1509:30349.55350.47349.48350.27
2017-06-1509:00348.28349.76348.16349.74
2017-06-1415:00348.24348.24348.22348.22
2017-06-1414:30349.12349.28348.41348.41
2017-06-1414:00348.94349.23348.94349.11
2017-06-1413:30348.18348.93348.16348.92
2017-06-1413:00348.20348.20347.82348.12
2017-06-1412:30347.75348.33347.69348.21
2017-06-1412:00
2017-06-1411:30347.63347.78347.63347.78
2017-06-1411:00348.07348.25347.25347.58
2017-06-1410:30348.13348.16347.71348.07
2017-06-1410:00348.76348.84348.15348.16
2017-06-1409:30349.11349.39348.07348.73
2017-06-1409:00347.94349.77347.23349.19
2017-06-1315:00348.21348.21348.16348.16
2017-06-1314:30348.29348.42347.81348.07
2017-06-1314:00348.15348.33348.07348.28
2017-06-1313:30348.41348.41348.09348.12
2017-06-1313:00348.64348.69348.38348.39
2017-06-1312:30348.35348.74348.16348.63
2017-06-1312:00
2017-06-1311:30347.93348.00347.93348.00
2017-06-1311:00348.46348.51347.80347.91
2017-06-1310:30348.60348.62348.31348.48
2017-06-1310:00348.69349.23348.58348.61
2017-06-1309:30349.01349.12347.95348.71
2017-06-1309:00348.03349.70347.48348.94
2017-06-1215:00348.13348.13348.06348.06
2017-06-1214:30347.90348.42347.83348.30
2017-06-1214:00348.14348.14347.85347.93
2017-06-1213:30348.39348.40347.99348.13
2017-06-1213:00348.60348.60348.27348.38
2017-06-1212:30347.43348.62347.06348.62
2017-06-1212:00
2017-06-1211:30348.01348.05348.01348.05
2017-06-1211:00347.23348.19347.15348.06
2017-06-1210:30346.42347.33346.42347.25
2017-06-1210:00345.21346.47345.18346.40
2017-06-1209:30345.81345.81345.04345.22
2017-06-1209:00345.91345.97344.56345.69
2017-06-0915:00344.42344.42344.41344.41
2017-06-0914:30344.14344.51344.06344.39
2017-06-0914:00344.44344.46344.11344.14
2017-06-0913:30345.24345.26344.16344.42
2017-06-0913:00345.35345.54345.14345.26
2017-06-0912:30345.72345.72345.03345.35
2017-06-0912:00
2017-06-0911:30345.76345.89345.76345.89
2017-06-0911:00345.53345.70344.97345.67
2017-06-0910:30345.61345.62344.72345.62
2017-06-0910:00344.51346.49344.41345.62
2017-06-0909:30344.88345.01344.45344.49
2017-06-0909:00346.14347.11344.63344.86
2017-06-0815:00347.27347.27347.15347.15
2017-06-0814:30347.44347.63347.09347.21
2017-06-0814:00348.44348.44347.36347.46
2017-06-0813:30348.32348.56347.97348.48
2017-06-0813:00348.27348.32348.06348.28
2017-06-0812:30349.07349.12347.94348.23
2017-06-0812:00
2017-06-0811:30349.03349.08349.03349.08
2017-06-0811:00348.50349.10348.42348.98
2017-06-0810:30348.73348.96348.47348.53
2017-06-0810:00349.17349.38348.54348.73
2017-06-0809:30348.64349.60348.58349.18
2017-06-0809:00348.81349.16347.89348.67
2017-06-0715:00349.30349.30349.22349.22
2017-06-0714:30349.46349.64349.15349.64
2017-06-0714:00349.31349.69349.29349.45
2017-06-0713:30349.05349.39349.05349.29
2017-06-0713:00348.75349.13348.71349.04
2017-06-0712:30348.76349.06348.60348.70
2017-06-0712:00
2017-06-0711:30348.57348.57348.48348.48
2017-06-0711:00349.38349.41348.40348.58
2017-06-0710:30349.67349.81349.29349.34
2017-06-0710:00349.71350.14349.59349.68
2017-06-0709:30350.48350.83349.45349.75
2017-06-0709:00349.67350.50348.78350.50
2017-06-0615:00350.39350.40350.39350.40
2017-06-0614:30351.23351.26350.06350.59
2017-06-0614:00350.93351.68350.93351.30
2017-06-0613:30350.66350.96350.53350.94
2017-06-0613:00350.98351.18350.57350.64
2017-06-0612:30350.65350.99350.43350.97
2017-06-0612:00
2017-06-0611:30350.51350.51350.50350.50
2017-06-0611:00350.46351.01350.34350.49
2017-06-0610:30351.61351.61350.45350.52
2017-06-0610:00351.14351.80350.98351.67
2017-06-0609:30352.23352.30350.90351.10
2017-06-0609:00352.51353.66351.79352.21
2017-06-0515:00351.23351.23351.13351.13
2017-06-0514:30351.52351.65351.40351.41
2017-06-0514:00351.10351.81351.10351.58
2017-06-0513:30350.38351.17350.31351.10
2017-06-0513:00350.59350.63350.31350.41
2017-06-0512:30349.81350.62349.77350.57
2017-06-0512:00
2017-06-0511:30350.01350.09350.01350.09
2017-06-0511:00349.17350.05349.17350.01
2017-06-0510:30348.73349.22348.66349.21
2017-06-0510:00347.79348.69347.68348.69
2017-06-0509:30347.92348.38347.74347.74
2017-06-0509:00346.41348.09345.84347.93
2017-06-0215:00347.63347.78347.63347.78
2017-06-0214:30348.01348.12347.68347.68
2017-06-0214:00347.94348.35347.50348.00
2017-06-0213:30348.88349.00348.01348.01
2017-06-0213:00347.93348.87347.89348.87
2017-06-0212:30347.53348.11347.40347.91
2017-06-0212:00
2017-06-0211:30346.95346.98346.95346.98
2017-06-0211:00346.40347.08346.40346.94
2017-06-0210:30346.92347.31346.36346.41
2017-06-0210:00347.23347.55346.97346.97
2017-06-0209:30347.58348.31347.11347.19
2017-06-0209:00348.70348.83346.96347.59
2017-06-0115:00348.85348.89348.85348.89
2017-06-0114:30348.29348.91348.27348.79
2017-06-0114:00348.27348.50347.94348.25
2017-06-0113:30348.34348.41348.01348.30
2017-06-0113:00347.65348.40347.65348.33
2017-06-0112:30347.02347.83346.86347.65
2017-06-0112:00
2017-06-0111:30347.13347.20347.13347.20
2017-06-0111:00345.89347.11345.89347.10
2017-06-0110:30345.82346.09345.40345.92
2017-06-0110:00345.58346.50345.51345.77
2017-06-0109:30345.60345.71344.93345.56
2017-06-0109:00342.97345.58342.97345.58
2017-05-3115:00342.83343.11342.83343.11
2017-05-3114:30342.43342.52342.08342.37
2017-05-3114:00342.00342.69342.00342.49
2017-05-3113:30341.76342.20341.70342.00
2017-05-3113:00341.73341.84341.40341.73
2017-05-3112:30342.06342.06341.52341.72
2017-05-3112:00
2017-05-3111:30342.36342.36342.33342.33
2017-05-3111:00342.58342.61342.14342.40
2017-05-3110:30343.19343.27342.50342.58
2017-05-3110:00343.27343.47343.10343.19
2017-05-3109:30342.41343.48342.36343.28
2017-05-3109:00343.27343.49341.88342.39
2017-05-3015:00344.37344.37344.31344.31
2017-05-3014:30344.44344.53344.21344.35
2017-05-3014:00343.96344.49343.96344.42
2017-05-3013:30343.82344.02343.66343.95
2017-05-3013:00343.85344.23343.83343.83
2017-05-3012:30343.22344.01343.08343.85
2017-05-3012:00
2017-05-3011:30343.01343.01342.94342.94
2017-05-3011:00343.37343.58342.85342.96
2017-05-3010:30343.78343.79343.24343.37
2017-05-3010:00344.67344.70343.74343.79
2017-05-3009:30344.96345.36344.58344.67
2017-05-3009:00344.90345.29344.50344.81
2017-05-2915:00345.13345.16345.13345.16
2017-05-2914:30345.38345.46345.06345.08
2017-05-2914:00344.90345.41344.90345.40
2017-05-2913:30345.60345.60344.87344.90
2017-05-2913:00345.46345.62345.36345.61
2017-05-2912:30345.25345.79345.25345.48
2017-05-2912:00
2017-05-2911:30345.44345.44345.40345.40
2017-05-2911:00345.29345.53345.15345.47
2017-05-2910:30344.71345.35344.70345.33
2017-05-2910:00345.13345.17344.20344.72
2017-05-2909:30343.90345.20343.89345.14
2017-05-2909:00343.09343.89342.51343.89
2017-05-2615:00342.65342.65342.54342.54
2017-05-2614:30343.08343.15342.42342.65
2017-05-2614:00342.92343.07342.10343.07
2017-05-2613:30343.06343.08342.86342.92
2017-05-2613:00343.30343.37342.84343.06
2017-05-2612:30342.66343.40342.61343.33
2017-05-2612:00
2017-05-2611:30342.97343.03342.97343.03
2017-05-2611:00343.18343.18342.62342.97
2017-05-2610:30343.29343.70343.19343.19
2017-05-2610:00342.36343.34342.19343.31
2017-05-2609:30342.71342.90341.91342.37
2017-05-2609:00342.57343.40342.04342.72

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