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 
2017-09-2515:00333.97333.97333.90333.90
2017-09-2514:30333.49334.13333.49333.91
2017-09-2514:00333.54333.61333.44333.44
2017-09-2513:30333.27333.58333.27333.55
2017-09-2513:00333.46333.55333.21333.28
2017-09-2512:30333.14333.53333.02333.42
2017-09-2512:00
2017-09-2511:30333.51333.51333.51333.51
2017-09-2511:00333.14333.68332.95333.54
2017-09-2510:30333.05333.13332.84333.11
2017-09-2510:00332.84333.13332.83333.04
2017-09-2509:30333.28333.30332.51332.89
2017-09-2509:00333.63333.85332.87333.30
2017-09-2215:00332.72332.72332.68332.68
2017-09-2214:30332.65332.93332.59332.79
2017-09-2214:00332.54332.67332.46332.63
2017-09-2213:30332.18332.51332.09332.51
2017-09-2213:00332.38332.38332.14332.18
2017-09-2212:30332.32332.72332.17332.37
2017-09-2212:00
2017-09-2211:30332.37332.37332.37332.37
2017-09-2211:00332.21332.59332.09332.38
2017-09-2210:30332.30332.44332.18332.26
2017-09-2210:00332.52332.56331.88332.33
2017-09-2209:30333.15333.38332.40332.51
2017-09-2209:00332.39333.40332.32333.15
2017-09-2115:00332.26332.26332.18332.18
2017-09-2114:30332.17332.42332.00332.18
2017-09-2114:00332.42332.68332.09332.15
2017-09-2113:30332.50332.53332.02332.42
2017-09-2113:00332.71332.73332.43332.49
2017-09-2112:30333.10333.17332.67332.67
2017-09-2112:00
2017-09-2111:30333.29333.29333.28333.28
2017-09-2111:00332.67333.29332.53333.24
2017-09-2110:30332.79332.93332.69332.71
2017-09-2110:00332.69333.48332.69332.77
2017-09-2109:30333.00333.01332.60332.67
2017-09-2109:00333.54334.28332.98333.02
2017-09-2015:00333.48333.48333.41333.41
2017-09-2014:30333.38333.63333.31333.59
2017-09-2014:00333.72333.74333.29333.34
2017-09-2013:30333.74333.86333.58333.72
2017-09-2013:00333.62333.81333.60333.71
2017-09-2012:30334.17334.18333.48333.59
2017-09-2012:00
2017-09-2011:30333.52333.52333.51333.51
2017-09-2011:00333.59333.60333.31333.43
2017-09-2010:30334.08334.11333.42333.59
2017-09-2010:00334.08334.15333.76334.08
2017-09-2009:30334.95335.07334.10334.12
2017-09-2009:00334.44334.95333.99334.94
2017-09-1915:00335.34335.34335.27335.27
2017-09-1914:30335.48335.59335.14335.38
2017-09-1914:00334.78335.46334.53335.46
2017-09-1913:30334.60334.99334.57334.89
2017-09-1913:00334.75334.80334.41334.60
2017-09-1912:30334.33334.97334.33334.76
2017-09-1912:00
2017-09-1911:30334.53334.53334.50334.50
2017-09-1911:00334.12334.62334.09334.52
2017-09-1910:30333.86334.42333.86334.16
2017-09-1910:00333.76333.89333.44333.89
2017-09-1909:30334.30334.41333.67333.76
2017-09-1909:00334.05334.96333.66334.27
2017-09-1515:00332.50332.61332.50332.61
2017-09-1514:30332.73332.74332.36332.36
2017-09-1514:00332.71332.83332.49332.75
2017-09-1513:30332.78332.83332.67332.72
2017-09-1513:00332.37332.94332.37332.80
2017-09-1512:30331.75332.49331.59332.35
2017-09-1512:00
2017-09-1511:30331.46331.48331.46331.48
2017-09-1511:00331.67331.79331.38331.38
2017-09-1510:30332.14332.27331.61331.67
2017-09-1510:00332.77333.18332.10332.15
2017-09-1509:30332.42332.78332.42332.77
2017-09-1509:00332.73333.00331.92332.35
2017-09-1415:00332.28332.28332.11332.11
2017-09-1414:30332.35332.37331.83332.23
2017-09-1414:00332.37332.54332.31332.38
2017-09-1413:30331.77332.47331.73332.37
2017-09-1413:00332.79332.80331.77331.83
2017-09-1412:30332.98333.01332.45332.82
2017-09-1412:00
2017-09-1411:30333.48333.56333.48333.56
2017-09-1411:00333.84333.84333.31333.42
2017-09-1410:30333.66334.00333.55333.85
2017-09-1410:00333.86333.86333.53333.68
2017-09-1409:30333.44333.99333.42333.85
2017-09-1409:00332.73333.47332.73333.43
2017-09-1315:00333.10333.18333.10333.18
2017-09-1314:30333.43333.46332.98333.17
2017-09-1314:00333.57333.57333.28333.43
2017-09-1313:30334.02334.04333.58333.58
2017-09-1313:00333.81334.13333.81334.04
2017-09-1312:30333.29333.91333.21333.79
2017-09-1312:00
2017-09-1311:30333.15333.21333.15333.21
2017-09-1311:00332.93333.18332.83333.16
2017-09-1310:30333.08333.36332.88332.91
2017-09-1310:00333.11333.25332.97333.08
2017-09-1309:30333.41333.58332.97333.11
2017-09-1309:00334.29334.46332.83333.38
2017-09-1215:00333.16333.20333.16333.20
2017-09-1214:30333.24333.28333.05333.15
2017-09-1214:00332.94333.34332.92333.27
2017-09-1213:30332.87333.20332.86332.96
2017-09-1213:00332.19332.95332.19332.93
2017-09-1212:30332.09332.44331.97332.14
2017-09-1212:00
2017-09-1211:30331.74331.74331.70331.70
2017-09-1211:00331.83331.99331.64331.72
2017-09-1210:30331.87331.91331.62331.84
2017-09-1210:00332.00332.02331.76331.88
2017-09-1209:30332.09332.33331.82331.94
2017-09-1209:00331.21332.12330.50332.08
2017-09-1115:00329.81329.81329.81329.81
2017-09-1114:30330.02330.06329.60329.62
2017-09-1114:00330.22330.26329.99330.01
2017-09-1113:30330.28330.36330.17330.19
2017-09-1113:00330.63330.76330.25330.26
2017-09-1112:30330.09330.65330.09330.61
2017-09-1112:00
2017-09-1111:30330.07330.07330.06330.06
2017-09-1111:00329.93330.34329.93330.06
2017-09-1110:30329.99330.10329.74329.96
2017-09-1110:00329.77330.03329.37329.99
2017-09-1109:30329.67329.81329.08329.79
2017-09-1109:00328.91330.15328.06329.73
2017-09-0815:00327.87327.94327.87327.94
2017-09-0814:30327.55327.77327.32327.77
2017-09-0814:00328.63328.63327.53327.53
2017-09-0813:30328.49328.76328.29328.69
2017-09-0813:00328.34328.64328.30328.48
2017-09-0812:30328.50328.95328.34328.34
2017-09-0812:00
2017-09-0811:30328.41328.42328.41328.42
2017-09-0811:00328.28328.60328.16328.42
2017-09-0810:30328.28328.38328.19328.27
2017-09-0810:00327.58328.29327.53328.28
2017-09-0809:30328.32328.32327.24327.50
2017-09-0809:00329.24329.44327.47328.35
2017-09-0715:00331.53331.56331.53331.56
2017-09-0714:30331.24331.65331.19331.65
2017-09-0714:00331.72331.74330.93331.24
2017-09-0713:30331.08331.84331.02331.66
2017-09-0713:00331.48331.48330.92331.04
2017-09-0712:30332.40332.52331.46331.46
2017-09-0712:00
2017-09-0711:30332.37332.43332.37332.43
2017-09-0711:00332.30332.30331.88332.28
2017-09-0710:30332.20332.57331.96332.31
2017-09-0710:00332.68332.78331.94332.19
2017-09-0709:30333.06333.57332.30332.97
2017-09-0709:00331.61333.43331.39333.08
2017-09-0615:00331.02331.02330.93330.93
2017-09-0614:30331.34331.40330.89330.96
2017-09-0614:00331.24331.59331.15331.35
2017-09-0613:30331.07331.33330.99331.24
2017-09-0613:00330.20331.19330.20331.04
2017-09-0612:30330.24330.77329.82330.19
2017-09-0612:00
2017-09-0611:30330.38330.43330.38330.43
2017-09-0611:00330.47330.71330.31330.37
2017-09-0610:30329.98330.64329.90330.52
2017-09-0610:00329.87330.13329.52329.98
2017-09-0609:30327.77329.98327.77329.88
2017-09-0609:00328.93328.95327.57327.82
2017-09-0515:00328.49328.54328.49328.54
2017-09-0514:30328.40328.44328.17328.24
2017-09-0514:00329.34329.34328.38328.38
2017-09-0513:30329.35329.41328.79329.34
2017-09-0513:00329.10329.54328.85329.34
2017-09-0512:30329.50329.50328.94329.12
2017-09-0512:00
2017-09-0511:30329.79329.79329.68329.68
2017-09-0511:00329.52329.82328.97329.82
2017-09-0510:30329.77329.78329.40329.52
2017-09-0510:00329.98330.07329.71329.77
2017-09-0509:30330.26330.83329.88329.97
2017-09-0509:00330.65330.94330.12330.22
2017-09-0415:00330.99330.99330.94330.94
2017-09-0414:30331.13331.16330.95331.03
2017-09-0414:00331.01331.19330.82331.15
2017-09-0413:30330.79331.02330.77331.02
2017-09-0413:00331.22331.27330.66330.79
2017-09-0412:30331.35331.71330.97331.22
2017-09-0412:00
2017-09-0411:30331.40331.40331.35331.35
2017-09-0411:00330.85331.45330.77331.43
2017-09-0410:30330.60331.17330.44330.84
2017-09-0410:00331.76331.79330.52330.62
2017-09-0409:30333.18333.29331.75331.82
2017-09-0409:00334.20334.23332.42333.10
2017-09-0115:00334.59334.61334.59334.61
2017-09-0114:30335.02335.29334.53334.53
2017-09-0114:00334.35335.04334.15335.04
2017-09-0113:30334.33334.46334.28334.35
2017-09-0113:00334.34334.42333.97334.31
2017-09-0112:30334.29334.37333.73334.33
2017-09-0112:00
2017-09-0111:30334.45334.45334.39334.39
2017-09-0111:00334.51334.65334.28334.42
2017-09-0110:30334.95335.06334.51334.51
2017-09-0110:00335.15335.15334.66334.97
2017-09-0109:30335.43335.43334.82335.17
2017-09-0109:00336.20336.37335.34335.42
2017-08-3115:00334.66334.74334.66334.74
2017-08-3114:30334.88334.88334.54334.65
2017-08-3114:00334.69335.04334.68334.94
2017-08-3113:30335.36335.39334.61334.69
2017-08-3113:00334.74335.36334.73335.36
2017-08-3112:30334.40334.76334.29334.74
2017-08-3112:00
2017-08-3111:30334.37334.37334.35334.35
2017-08-3111:00334.13334.60334.11334.36
2017-08-3110:30333.60334.25333.60334.11
2017-08-3110:00334.18334.39333.57333.63
2017-08-3109:30333.76334.28333.57334.16
2017-08-3109:00334.14334.30333.64333.81
2017-08-3015:00334.24334.24334.18334.18
2017-08-3014:30333.56334.31333.49334.31
2017-08-3014:00333.41334.39333.26333.57
2017-08-3013:30332.53333.42332.52333.41
2017-08-3013:00332.62332.94332.49332.54
2017-08-3012:30332.87333.17332.60332.64
2017-08-3012:00
2017-08-3011:30332.83332.84332.83332.84
2017-08-3011:00332.78332.90332.51332.80
2017-08-3010:30332.85333.21332.76332.78
2017-08-3010:00332.78332.83332.37332.83
2017-08-3009:30332.28333.07332.28332.81
2017-08-3009:00332.36332.46331.68332.30
2017-08-2915:00330.72330.78330.72330.78
2017-08-2914:30330.99330.99330.44330.60
2017-08-2914:00330.71331.11330.71331.01
2017-08-2913:30330.86330.90330.69330.73
2017-08-2913:00330.85331.06330.56330.91
2017-08-2912:30330.58331.15330.58330.84
2017-08-2912:00
2017-08-2911:30330.39330.42330.39330.42
2017-08-2911:00330.02330.63329.79330.48
2017-08-2910:30330.52330.52329.83330.00
2017-08-2910:00330.51330.74330.35330.53
2017-08-2909:30329.85330.58329.11330.52
2017-08-2909:00329.76330.87329.49329.87
2017-08-2815:00330.32330.34330.32330.34
2017-08-2814:30330.28330.42330.14330.39
2017-08-2814:00330.20330.27330.02330.27
2017-08-2813:30329.79330.21329.59330.21
2017-08-2813:00329.51329.87329.39329.78
2017-08-2812:30329.70329.75329.25329.51
2017-08-2812:00
2017-08-2811:30329.35329.38329.35329.38
2017-08-2811:00329.14329.39329.14329.34
2017-08-2810:30329.47329.70329.16329.17
2017-08-2810:00329.14329.76329.11329.45
2017-08-2809:30329.17329.17328.60329.15
2017-08-2809:00329.64329.81328.84329.21
2017-08-2515:00328.91328.98328.91328.98
2017-08-2514:30329.52329.59328.83328.83
2017-08-2514:00329.25329.60329.25329.55
2017-08-2513:30329.56329.57329.22329.26
2017-08-2513:00329.52329.78329.36329.56
2017-08-2512:30329.14329.97329.10329.52
2017-08-2512:00
2017-08-2511:30328.96328.96328.93328.93
2017-08-2511:00328.16328.99328.13328.96
2017-08-2510:30327.89328.24327.86328.16
2017-08-2510:00327.99328.22327.75327.89
2017-08-2509:30328.00328.10327.39328.00
2017-08-2509:00329.28329.57327.87328.03
2017-08-2415:00330.79330.79330.74330.74
2017-08-2414:30330.53330.98330.44330.85
2017-08-2414:00330.60330.80330.47330.58
2017-08-2413:30330.67330.74330.59330.65
2017-08-2413:00330.73331.06330.56330.66
2017-08-2412:30330.76330.86330.46330.72
2017-08-2412:00
2017-08-2411:30330.76330.81330.76330.81
2017-08-2411:00330.39331.18330.33330.71
2017-08-2410:30330.76330.85330.38330.39
2017-08-2410:00330.52331.11330.52330.81
2017-08-2409:30330.85330.89330.37330.52
2017-08-2409:00331.18331.43330.77330.89
2017-08-2315:00332.16332.16332.14332.14
2017-08-2314:30332.33332.34331.71331.97
2017-08-2314:00332.29332.34332.06332.34
2017-08-2313:30331.93332.57331.90332.36
2017-08-2313:00331.75332.10331.75331.91
2017-08-2312:30331.64331.80331.18331.78
2017-08-2312:00
2017-08-2311:30332.21332.21332.17332.17
2017-08-2311:00331.97332.26331.81332.26
2017-08-2310:30332.67332.71331.89331.97
2017-08-2310:00332.60332.88332.59332.67
2017-08-2309:30332.37332.68332.09332.62
2017-08-2309:00333.02334.15332.44332.49
2017-08-2215:00331.03331.03330.89330.89
2017-08-2214:30330.71331.09330.71330.93
2017-08-2214:00330.87330.89330.71330.73
2017-08-2213:30331.28331.28330.57330.79
2017-08-2213:00331.34331.42331.14331.25
2017-08-2212:30331.32331.44331.08331.33
2017-08-2212:00
2017-08-2211:30331.24331.24331.17331.17
2017-08-2211:00331.10331.27331.09331.23
2017-08-2210:30331.69331.69330.86331.05
2017-08-2210:00331.41331.91331.19331.70
2017-08-2209:30331.65331.68331.19331.32
2017-08-2209:00331.87332.18331.53331.70
2017-08-2115:00332.68332.68332.61332.61
2017-08-2114:30332.66333.02332.65332.65
2017-08-2114:00332.34332.81332.25332.69
2017-08-2113:30332.47332.47332.29332.37
2017-08-2113:00332.48332.64332.36332.47
2017-08-2112:30332.79332.81332.14332.46
2017-08-2112:00
2017-08-2111:30332.66332.71332.66332.71
2017-08-2111:00332.75332.79332.35332.72
2017-08-2110:30333.30333.46332.70332.74
2017-08-2110:00333.48333.74333.10333.26
2017-08-2109:30333.36333.79333.09333.50
2017-08-2109:00334.37334.80333.04333.35

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