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 
2017-03-2815:00321.26321.28321.26321.28
2017-03-2814:30320.59321.07320.59321.07
2017-03-2814:00320.56320.67320.39320.59
2017-03-2813:30320.60320.76320.49320.54
2017-03-2813:00321.01321.01320.38320.62
2017-03-2812:30320.88321.43320.88321.00
2017-03-2812:00
2017-03-2811:30320.84320.85320.84320.85
2017-03-2811:00319.89321.02319.89320.95
2017-03-2810:30319.10320.11318.97319.91
2017-03-2810:00320.04320.10318.83319.06
2017-03-2809:30321.60321.60320.04320.04
2017-03-2809:00320.37321.64319.68321.59
2017-03-2715:00318.53318.64318.53318.64
2017-03-2714:30318.64318.68318.17318.67
2017-03-2714:00318.74318.78318.45318.64
2017-03-2713:30318.57319.04318.57318.75
2017-03-2713:00319.15319.39318.49318.60
2017-03-2712:30318.38319.18318.38319.11
2017-03-2712:00
2017-03-2711:30318.11318.11318.10318.10
2017-03-2711:00317.90318.35317.76318.20
2017-03-2710:30317.88318.37317.82317.90
2017-03-2710:00318.41318.41317.36317.98
2017-03-2709:30319.40319.40318.39318.39
2017-03-2709:00319.87320.43318.93319.40
2017-03-2415:00321.94321.94321.94321.94
2017-03-2414:30322.18322.40321.97321.99
2017-03-2414:00321.69322.26321.67322.24
2017-03-2413:30321.75321.81321.60321.68
2017-03-2413:00321.38321.80321.33321.75
2017-03-2412:30321.26321.48320.75321.36
2017-03-2412:00
2017-03-2411:30321.66321.66321.65321.65
2017-03-2411:00320.98321.69320.89321.68
2017-03-2410:30321.50321.87320.91321.03
2017-03-2410:00321.33321.58320.89321.49
2017-03-2409:30321.16321.49320.41321.38
2017-03-2409:00319.05321.55319.05321.20
2017-03-2315:00320.01320.01319.98319.98
2017-03-2314:30319.68320.24319.59320.11
2017-03-2314:00319.27319.74319.18319.65
2017-03-2313:30318.82319.48318.73319.30
2017-03-2313:00318.80318.95318.65318.85
2017-03-2312:30319.22319.22318.68318.84
2017-03-2312:00
2017-03-2311:30319.45319.58319.45319.58
2017-03-2311:00318.83319.45318.69319.39
2017-03-2310:30317.25318.83317.25318.83
2017-03-2310:00317.68318.04316.95317.25
2017-03-2309:30317.37317.92317.03317.73
2017-03-2309:00317.88318.44317.26317.36
2017-03-2215:00317.92317.92317.81317.81
2017-03-2214:30318.34318.40317.83318.16
2017-03-2214:00318.66318.76318.29318.35
2017-03-2213:30319.01319.09318.64318.68
2017-03-2213:00318.69319.07318.57319.01
2017-03-2212:30319.20319.44318.52318.69
2017-03-2212:00
2017-03-2211:30319.05319.05319.05319.05
2017-03-2211:00319.79319.83318.91319.02
2017-03-2210:30319.90320.12319.69319.77
2017-03-2210:00319.74320.24319.34319.90
2017-03-2209:30319.93319.93319.34319.74
2017-03-2209:00319.11320.14319.06319.95
2017-03-2115:00322.01322.09322.01322.09
2017-03-2114:30322.15322.34321.69322.03
2017-03-2114:00322.19322.22322.01322.13
2017-03-2113:30322.23322.29322.02322.17
2017-03-2113:00322.38322.54322.25322.25
2017-03-2112:30321.68322.37321.67322.34
2017-03-2112:00
2017-03-2111:30321.33321.39321.33321.39
2017-03-2111:00321.83321.93321.12321.37
2017-03-2110:30321.01322.03321.01321.84
2017-03-2110:00319.58321.08319.54320.97
2017-03-2109:30319.40319.64319.08319.59
2017-03-2109:00319.68319.88319.06319.29
2017-03-1715:00318.96318.97318.96318.97
2017-03-1714:30318.69319.18318.59319.18
2017-03-1714:00318.56318.72318.48318.66
2017-03-1713:30318.40318.83318.36318.55
2017-03-1713:00318.25318.50318.22318.36
2017-03-1712:30318.37318.43318.07318.24
2017-03-1712:00
2017-03-1711:30318.19318.19318.19318.19
2017-03-1711:00318.32318.34318.06318.22
2017-03-1710:30318.35318.59318.33318.33
2017-03-1710:00318.66318.67318.19318.36
2017-03-1709:30317.56318.75317.52318.69
2017-03-1709:00318.19318.36317.62317.63
2017-03-1615:00319.14319.17319.14319.17
2017-03-1614:30319.15319.23318.91319.23
2017-03-1614:00319.38319.46319.09319.09
2017-03-1613:30319.16319.53319.15319.37
2017-03-1613:00319.15319.20319.05319.16
2017-03-1612:30318.32319.31318.32319.17
2017-03-1612:00
2017-03-1611:30318.07318.08318.07318.08
2017-03-1611:00318.03318.28317.88318.04
2017-03-1610:30317.96318.18317.87318.03
2017-03-1610:00317.88318.73317.76317.94
2017-03-1609:30318.93318.93317.77317.88
2017-03-1609:00318.04318.90317.92318.90
2017-03-1515:00321.08321.09321.08321.09
2017-03-1514:30321.11321.32321.02321.08
2017-03-1514:00320.88321.17320.81321.09
2017-03-1513:30320.63320.92320.60320.90
2017-03-1513:00320.95321.03320.59320.62
2017-03-1512:30321.24321.35320.78320.94
2017-03-1512:00
2017-03-1511:30321.13321.15321.13321.15
2017-03-1511:00321.11321.15320.93321.07
2017-03-1510:30320.66321.15320.63321.12
2017-03-1510:00320.47320.62320.34320.62
2017-03-1509:30320.56320.72320.36320.49
2017-03-1509:00321.08321.53320.55320.55
2017-03-1415:00321.11321.11321.05321.05
2017-03-1414:30321.11321.41321.05321.27
2017-03-1414:00321.24321.26320.94321.12
2017-03-1413:30321.01321.25320.99321.23
2017-03-1413:00321.04321.27320.99321.01
2017-03-1412:30320.83321.15320.83321.05
2017-03-1412:00
2017-03-1411:30320.61320.72320.61320.72
2017-03-1411:00320.84320.93320.59320.61
2017-03-1410:30320.69320.94320.45320.87
2017-03-1410:00320.51320.75320.34320.73
2017-03-1409:30319.84320.63319.73320.49
2017-03-1409:00319.99320.46319.69319.88
2017-03-1315:00320.12320.21320.12320.21
2017-03-1314:30319.72320.11319.71320.01
2017-03-1314:00319.66319.80319.61319.71
2017-03-1313:30320.22320.23319.65319.67
2017-03-1313:00320.39320.50320.20320.23
2017-03-1312:30320.39320.49319.95320.37
2017-03-1312:00
2017-03-1311:30320.41320.45320.41320.45
2017-03-1311:00320.66320.84320.30320.45
2017-03-1310:30320.92320.95320.47320.67
2017-03-1310:00320.54321.10320.17320.88
2017-03-1309:30320.00320.75320.00320.52
2017-03-1309:00319.02320.18318.77320.01
2017-03-1015:00318.92318.92318.86318.86
2017-03-1014:30318.55319.09318.48319.00
2017-03-1014:00318.38318.65318.22318.54
2017-03-1013:30318.15318.43318.13318.37
2017-03-1013:00318.29318.32318.11318.15
2017-03-1012:30318.48318.62317.84318.32
2017-03-1012:00
2017-03-1011:30318.57318.57318.53318.53
2017-03-1011:00318.26318.93318.21318.60
2017-03-1010:30317.91318.34317.78318.25
2017-03-1010:00317.11317.92317.09317.90
2017-03-1009:30317.44317.70317.13317.13
2017-03-1009:00316.43317.72315.90317.48
2017-03-0915:00313.91313.91313.85313.85
2017-03-0914:30313.86314.21313.83313.98
2017-03-0914:00313.90314.04313.83313.86
2017-03-0913:30313.93314.12313.84313.91
2017-03-0913:00313.56314.03313.54313.91
2017-03-0912:30313.81313.88313.56313.56
2017-03-0912:00
2017-03-0911:30313.90313.98313.90313.98
2017-03-0911:00313.67313.93313.44313.87
2017-03-0910:30313.95314.23313.64313.67
2017-03-0910:00313.94314.04313.65313.98
2017-03-0909:30314.30314.56313.77313.97
2017-03-0909:00314.93314.93313.95314.31
2017-03-0815:00314.04314.04314.03314.03
2017-03-0814:30313.94314.04313.57313.95
2017-03-0814:00313.85314.15313.85313.98
2017-03-0813:30313.82313.88313.63313.80
2017-03-0813:00313.93314.03313.69313.84
2017-03-0812:30314.00314.15313.71313.94
2017-03-0812:00
2017-03-0811:30314.02314.08314.02314.08
2017-03-0811:00313.80314.23313.68314.04
2017-03-0810:30313.91313.91313.31313.82
2017-03-0810:00314.58314.58313.76313.91
2017-03-0809:30314.80315.40314.51314.59
2017-03-0809:00314.89315.57314.23314.79
2017-03-0715:00315.43315.51315.43315.51
2017-03-0714:30315.27315.33315.10315.14
2017-03-0714:00315.56315.66315.25315.29
2017-03-0713:30315.58315.69315.43315.58
2017-03-0713:00315.82315.90315.56315.56
2017-03-0712:30315.43315.86315.43315.86
2017-03-0712:00
2017-03-0711:30315.66315.68315.66315.68
2017-03-0711:00315.49315.82315.47315.67
2017-03-0710:30315.33315.61315.18315.50
2017-03-0710:00315.61315.62315.25315.33
2017-03-0709:30315.17315.63315.13315.57
2017-03-0709:00314.09315.19314.09315.17
2017-03-0615:00314.01314.05314.01314.05
2017-03-0614:30314.35314.46313.78313.85
2017-03-0614:00314.15314.40314.03314.39
2017-03-0613:30314.08314.17313.76314.17
2017-03-0613:00314.13314.24314.03314.08
2017-03-0612:30313.15314.22313.14314.19
2017-03-0612:00
2017-03-0611:30313.08313.12313.08313.12
2017-03-0611:00313.52313.53313.03313.10
2017-03-0610:30313.31313.71313.31313.50
2017-03-0610:00313.07313.30313.01313.30
2017-03-0609:30313.49313.84312.93313.02
2017-03-0609:00313.25313.98313.21313.48
2017-03-0315:00313.33313.42313.33313.42
2017-03-0314:30312.73313.29312.71313.29
2017-03-0314:00313.19313.29312.73312.74
2017-03-0313:30313.39313.43313.04313.17
2017-03-0313:00313.71313.89313.16313.39
2017-03-0312:30314.51314.52313.59313.71
2017-03-0312:00
2017-03-0311:30314.84314.84314.80314.80
2017-03-0311:00314.64315.01314.61314.86
2017-03-0310:30314.06314.66314.06314.58
2017-03-0310:00314.02314.17313.72314.08
2017-03-0309:30314.15314.70314.02314.02
2017-03-0309:00314.02314.67313.82314.17
2017-03-0215:00313.33313.35313.33313.35
2017-03-0214:30313.37313.61313.33313.39
2017-03-0214:00313.03313.28313.00313.23
2017-03-0213:30312.76313.10312.68313.01
2017-03-0213:00312.53313.09312.53312.75
2017-03-0212:30313.01313.32312.52312.55
2017-03-0212:00
2017-03-0211:30313.40313.54313.40313.54
2017-03-0211:00312.74313.19312.69313.19
2017-03-0210:30312.83312.97312.72312.73
2017-03-0210:00312.87313.37312.79312.79
2017-03-0209:30313.45313.45312.58312.80
2017-03-0209:00314.39314.62313.37313.37
2017-03-0115:00312.20312.21312.20312.21
2017-03-0114:30312.21312.29311.98312.25
2017-03-0114:00311.58312.16311.58312.16
2017-03-0113:30311.63312.04311.58311.60
2017-03-0113:00311.61311.98311.42311.67
2017-03-0112:30311.84312.17311.46311.67
2017-03-0112:00
2017-03-0111:30310.85310.87310.85310.87
2017-03-0111:00310.74311.65310.28310.83
2017-03-0110:30312.25312.25310.76310.76
2017-03-0110:00312.20312.49312.01312.25
2017-03-0109:30312.03312.51311.96312.17
2017-03-0109:00310.71312.54310.61312.10
2017-02-2815:00309.19309.24309.19309.24
2017-02-2814:30310.80310.80309.23309.31
2017-02-2814:00310.99311.05310.74310.81
2017-02-2813:30311.34311.42311.00311.00
2017-02-2813:00311.49311.71311.28311.35
2017-02-2812:30311.53311.72311.26311.51
2017-02-2812:00
2017-02-2811:30311.44311.44311.38311.38
2017-02-2811:00311.14311.52311.01311.52
2017-02-2810:30311.38311.70311.17311.17
2017-02-2810:00311.04311.64311.03311.41
2017-02-2809:30311.22311.59310.83311.03
2017-02-2809:00310.17311.48309.98311.21
2017-02-2715:00310.55310.55310.45310.45
2017-02-2714:30310.48310.87310.30310.62
2017-02-2714:00310.51310.88310.47310.48
2017-02-2713:30311.11311.12310.42310.45
2017-02-2713:00310.36311.22310.36311.13
2017-02-2712:30310.23310.57310.09310.38
2017-02-2712:00
2017-02-2711:30309.51309.51309.46309.46
2017-02-2711:00309.85309.96309.42309.56
2017-02-2710:30309.72310.09309.69309.89
2017-02-2710:00311.46311.51308.82309.55
2017-02-2709:30311.23311.80311.06311.55
2017-02-2709:00309.74311.26309.21311.26
2017-02-2415:00310.73310.73310.73310.73
2017-02-2414:30310.88310.88310.39310.72
2017-02-2414:00310.66310.92310.63310.86
2017-02-2413:30310.20310.61310.20310.61
2017-02-2413:00310.92310.96309.80310.17
2017-02-2412:30311.80311.80310.91310.95
2017-02-2412:00
2017-02-2411:30312.05312.05312.04312.04
2017-02-2411:00312.58312.74311.94312.07
2017-02-2410:30312.05312.70311.96312.58
2017-02-2410:00311.46312.20311.46312.00
2017-02-2409:30309.91311.58309.79311.43
2017-02-2409:00309.65310.06309.31309.91
2017-02-2315:00309.87309.87309.85309.85
2017-02-2314:30309.40309.96309.29309.93
2017-02-2314:00309.68309.68309.27309.41
2017-02-2313:30309.54309.79309.52309.71
2017-02-2313:00309.43309.58309.23309.55
2017-02-2312:30309.00309.43308.96309.39
2017-02-2312:00
2017-02-2311:30309.03309.03308.96308.96
2017-02-2311:00308.99309.21308.86309.02
2017-02-2310:30308.32309.03308.31308.97
2017-02-2310:00307.84308.37307.49308.32
2017-02-2309:30308.18308.57307.82307.82
2017-02-2309:00308.47308.60307.95308.11
2017-02-2215:00307.58307.65307.58307.65
2017-02-2214:30307.47307.61307.37307.60
2017-02-2214:00307.36307.57307.28307.46
2017-02-2213:30307.04307.41307.00307.36
2017-02-2213:00307.41307.45307.04307.04
2017-02-2212:30307.09307.42306.93307.38
2017-02-2212:00
2017-02-2211:30307.27307.27307.22307.22
2017-02-2211:00307.33307.43307.09307.25
2017-02-2210:30307.69307.90307.31307.32
2017-02-2210:00308.16308.21307.53307.71
2017-02-2209:30307.87308.30307.81308.15
2017-02-2209:00308.73308.73307.67307.89
2017-02-2115:00308.75308.78308.75308.78
2017-02-2114:30308.62308.86308.59308.73
2017-02-2114:00308.66308.70308.55308.60
2017-02-2113:30308.89308.91308.63308.66
2017-02-2113:00308.70308.99308.70308.91
2017-02-2112:30308.50308.87308.38308.70
2017-02-2112:00
2017-02-2111:30307.89307.89307.79307.79
2017-02-2111:00307.91307.94307.77307.87
2017-02-2110:30307.87308.24307.84307.94
2017-02-2110:00307.70307.99307.48307.85
2017-02-2109:30307.71307.82307.35307.70
2017-02-2109:00307.17307.69306.70307.69

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