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 
2017-04-2615:00319.85319.93319.85319.93
2017-04-2614:30319.57319.76319.34319.66
2017-04-2614:00319.54319.70319.42319.60
2017-04-2613:30319.36319.72319.36319.56
2017-04-2613:00318.53319.31318.41319.31
2017-04-2612:30319.67319.67318.21318.51
2017-04-2612:00
2017-04-2611:30319.90319.90319.90319.90
2017-04-2611:00319.53319.90319.23319.83
2017-04-2610:30319.12319.57319.12319.53
2017-04-2610:00319.61319.69318.98319.11
2017-04-2609:30319.71320.00319.58319.63
2017-04-2609:00318.70319.90317.61319.67
2017-04-2515:00318.53318.53318.40318.40
2017-04-2514:30318.23318.83318.23318.56
2017-04-2514:00317.82318.26317.82318.26
2017-04-2513:30317.76317.82317.68317.81
2017-04-2513:00317.41317.88317.41317.78
2017-04-2512:30317.77317.82317.05317.41
2017-04-2512:00
2017-04-2511:30317.71317.71317.63317.63
2017-04-2511:00317.42317.94317.39317.70
2017-04-2510:30317.20318.03317.20317.43
2017-04-2510:00316.33317.60316.33317.18
2017-04-2509:30316.64316.75315.92316.34
2017-04-2509:00316.90317.16315.87316.64
2017-04-2415:00316.85316.88316.85316.88
2017-04-2414:30316.93317.36316.85317.11
2017-04-2414:00316.55316.85316.50316.81
2017-04-2413:30316.24316.57316.22316.55
2017-04-2413:00316.67316.75316.15316.25
2017-04-2412:30316.37316.73315.83316.72
2017-04-2412:00
2017-04-2411:30316.62316.65316.62316.65
2017-04-2411:00316.40316.76316.20316.68
2017-04-2410:30316.20316.44315.74316.39
2017-04-2410:00316.09316.38315.73316.21
2017-04-2409:30316.34316.86315.62316.04
2017-04-2409:00315.95316.57315.34316.24
2017-04-2115:00313.18313.18313.07313.07
2017-04-2114:30313.30313.55313.15313.37
2017-04-2114:00313.02313.42312.83313.30
2017-04-2113:30312.98313.06312.88313.02
2017-04-2113:00312.74313.08312.65312.97
2017-04-2112:30312.45312.76311.67312.75
2017-04-2112:00
2017-04-2111:30312.91312.91312.89312.89
2017-04-2111:00312.71313.11312.66312.91
2017-04-2110:30312.45313.05312.31312.69
2017-04-2110:00311.43312.64311.32312.44
2017-04-2109:30312.30312.30311.20311.46
2017-04-2109:00310.98312.61310.88312.38
2017-04-2015:00309.71309.71309.70309.70
2017-04-2014:30309.78310.04309.65309.77
2017-04-2014:00310.17310.25309.73309.76
2017-04-2013:30310.05310.28309.99310.17
2017-04-2013:00309.91310.12309.69310.08
2017-04-2012:30310.29310.29309.41309.88
2017-04-2012:00
2017-04-2011:30310.47310.47310.45310.45
2017-04-2011:00310.19310.98310.19310.48
2017-04-2010:30309.84310.20308.89310.19
2017-04-2010:00310.58310.58309.65309.86
2017-04-2009:30311.18311.32310.28310.60
2017-04-2009:00311.78312.23311.08311.20
2017-04-1915:00313.45313.45313.36313.36
2017-04-1914:30314.10314.10313.45313.52
2017-04-1914:00313.14314.13312.87314.09
2017-04-1913:30312.92313.19312.92313.07
2017-04-1913:00313.79313.88312.90312.90
2017-04-1912:30314.49314.50313.49313.76
2017-04-1912:00
2017-04-1911:30314.97315.06314.97315.06
2017-04-1911:00314.57315.01314.55314.96
2017-04-1910:30314.80314.87314.34314.58
2017-04-1910:00314.94315.12314.73314.78
2017-04-1909:30314.26315.18314.26314.94
2017-04-1909:00313.70314.68312.91314.40
2017-04-1815:00313.72313.82313.72313.82
2017-04-1814:30313.40313.81313.40313.67
2017-04-1814:00313.13313.39313.07313.39
2017-04-1813:30313.30313.30312.91313.10
2017-04-1813:00312.77313.42312.77313.32
2017-04-1812:30312.94313.34312.23312.80
2017-04-1812:00
2017-04-1811:30312.73312.78312.73312.78
2017-04-1811:00312.85313.03312.68312.68
2017-04-1810:30313.88313.93312.63312.85
2017-04-1810:00314.39314.42313.50313.87
2017-04-1809:30314.24314.82314.15314.41
2017-04-1809:00314.57315.06313.75314.27
2017-04-1715:00315.32315.32315.27315.27
2017-04-1714:30315.00315.34314.89315.34
2017-04-1714:00314.00315.02313.96315.00
2017-04-1713:30314.57314.57313.94313.99
2017-04-1713:00314.43314.57314.25314.57
2017-04-1712:30315.07315.32314.45314.45
2017-04-1712:00
2017-04-1711:30314.86314.99314.86314.99
2017-04-1711:00315.01315.19313.99314.83
2017-04-1710:30314.24315.03314.20315.01
2017-04-1710:00314.06314.68313.83314.26
2017-04-1709:30313.32314.10313.06314.05
2017-04-1709:00310.95313.61310.54313.35
2017-04-1415:00310.65310.80310.65310.80
2017-04-1414:30310.63310.76310.00310.43
2017-04-1414:00310.67310.81310.52310.61
2017-04-1413:30310.72310.79310.61310.69
2017-04-1413:00310.87310.92310.51310.71
2017-04-1412:30310.25310.87309.92310.87
2017-04-1412:00
2017-04-1411:30310.16310.16310.13310.13
2017-04-1411:00310.69310.80309.90310.17
2017-04-1410:30310.51310.86310.17310.69
2017-04-1410:00310.58311.07310.24310.51
2017-04-1409:30311.76312.18310.58310.58
2017-04-1409:00313.55313.61311.62311.76
2017-04-1315:00312.63312.63312.56312.56
2017-04-1314:30311.87313.22311.86312.62
2017-04-1314:00312.49312.53311.90311.90
2017-04-1313:30313.08313.08312.37312.49
2017-04-1313:00313.60313.68312.79313.08
2017-04-1312:30312.68313.64312.65313.62
2017-04-1312:00
2017-04-1311:30312.61312.63312.61312.63
2017-04-1311:00312.51312.67312.31312.60
2017-04-1310:30312.06312.93311.92312.52
2017-04-1310:00312.08312.11311.53312.04
2017-04-1309:30312.11312.35311.59312.05
2017-04-1309:00311.70312.48311.64312.16
2017-04-1215:00312.65312.71312.65312.71
2017-04-1214:30312.07312.52312.05312.41
2017-04-1214:00312.30312.30311.67312.07
2017-04-1213:30312.54312.85312.30312.30
2017-04-1213:00312.50312.82312.24312.51
2017-04-1212:30311.48312.51311.48312.49
2017-04-1212:00
2017-04-1211:30311.53311.53311.47311.47
2017-04-1211:00312.13312.19311.43311.47
2017-04-1210:30310.52312.15310.49312.14
2017-04-1210:00310.81311.22310.31310.50
2017-04-1209:30311.38311.74310.56310.74
2017-04-1209:00312.51313.13311.19311.34
2017-04-1115:00314.29314.29314.26314.26
2017-04-1114:30313.62314.11313.32314.11
2017-04-1114:00313.67313.89313.30313.65
2017-04-1113:30313.41313.70313.30313.67
2017-04-1113:00313.21313.50312.92313.37
2017-04-1112:30313.65313.83313.08313.23
2017-04-1112:00
2017-04-1111:30313.79313.87313.79313.87
2017-04-1111:00314.46314.54313.76313.77
2017-04-1110:30314.60314.98314.50314.54
2017-04-1110:00313.35315.20313.35314.61
2017-04-1109:30313.54313.85313.16313.34
2017-04-1109:00313.58314.14313.42313.51
2017-04-1015:00314.03314.03313.98313.98
2017-04-1014:30314.03314.24313.61314.06
2017-04-1014:00313.72314.03313.71314.03
2017-04-1013:30313.63313.72313.47313.72
2017-04-1013:00313.55313.93313.55313.64
2017-04-1012:30314.69314.84313.32313.56
2017-04-1012:00
2017-04-1011:30314.46314.54314.46314.54
2017-04-1011:00314.41314.90314.21314.43
2017-04-1010:30313.74314.72313.55314.43
2017-04-1010:00315.72316.14313.70313.72
2017-04-1009:30316.84317.14315.43315.74
2017-04-1009:00317.34317.57316.58316.90
2017-04-0715:00314.90314.90314.83314.83
2017-04-0714:30315.97316.34314.43314.73
2017-04-0714:00314.91316.07314.62315.93
2017-04-0713:30314.56315.35314.54314.91
2017-04-0713:00315.00315.64314.55314.55
2017-04-0712:30313.97315.21313.97314.98
2017-04-0712:00
2017-04-0711:30313.58313.58313.49313.49
2017-04-0711:00312.71314.11312.32313.70
2017-04-0710:30313.61314.30312.38312.68
2017-04-0710:00314.78314.91313.11313.91
2017-04-0709:30314.03314.85314.03314.78
2017-04-0709:00313.72314.66313.11314.05
2017-04-0615:00311.74311.74311.69311.69
2017-04-0614:30312.32312.40311.14311.69
2017-04-0614:00312.20312.41311.93312.22
2017-04-0613:30311.28312.19311.28312.19
2017-04-0613:00311.72312.18311.24311.24
2017-04-0612:30312.34312.73311.40311.73
2017-04-0612:00
2017-04-0611:30312.11312.17312.11312.17
2017-04-0611:00313.96313.96312.14312.18
2017-04-0610:30313.83314.06313.58313.98
2017-04-0610:00313.81314.09313.63313.83
2017-04-0609:30314.11314.73313.48313.78
2017-04-0609:00316.06316.78313.62314.09
2017-04-0515:00316.54316.54316.46316.46
2017-04-0514:30316.27316.72316.07316.58
2017-04-0514:00316.42316.48315.97316.29
2017-04-0513:30315.88316.46315.78316.46
2017-04-0513:00316.03316.06315.68315.96
2017-04-0512:30317.68317.68315.98316.08
2017-04-0512:00
2017-04-0511:30318.23318.23318.21318.21
2017-04-0511:00318.37318.50318.23318.27
2017-04-0510:30317.99318.85317.97318.38
2017-04-0510:00318.97319.17317.83318.00
2017-04-0509:30319.01319.54318.81318.95
2017-04-0509:00318.04319.14317.27319.00
2017-04-0415:00316.28316.28316.24316.24
2017-04-0414:30316.17316.41315.44316.33
2017-04-0414:00315.62316.25315.48316.14
2017-04-0413:30316.58316.63314.80315.61
2017-04-0413:00318.21318.22316.37316.61
2017-04-0412:30317.66318.72317.57318.16
2017-04-0412:00
2017-04-0411:30317.91317.94317.91317.94
2017-04-0411:00318.69318.96317.93317.93
2017-04-0410:30318.09318.72318.02318.69
2017-04-0410:00317.49318.12316.95318.06
2017-04-0409:30316.81317.75316.76317.43
2017-04-0409:00318.07318.47315.96316.82
2017-04-0315:00316.80316.81316.80316.81
2017-04-0314:30317.71317.87316.92316.92
2017-04-0314:00316.85317.80316.78317.69
2017-04-0313:30316.95317.20316.85316.88
2017-04-0313:00316.64316.96316.41316.93
2017-04-0312:30316.30316.73316.30316.62
2017-04-0312:00
2017-04-0311:30316.16316.16316.11316.11
2017-04-0311:00315.57316.29315.57316.18
2017-04-0310:30315.50315.70315.13315.49
2017-04-0310:00315.44315.75315.04315.39
2017-04-0309:30314.71315.65314.60315.47
2017-04-0309:00314.22315.08313.37314.88
2017-03-3115:00312.43312.43312.13312.13
2017-03-3114:30314.22314.22312.80312.80
2017-03-3114:00314.61314.63313.65314.22
2017-03-3113:30315.63315.68314.58314.61
2017-03-3113:00315.65315.90315.58315.65
2017-03-3112:30316.12316.16315.47315.64
2017-03-3112:00
2017-03-3111:30316.13316.13316.08316.08
2017-03-3111:00315.73316.32315.71316.15
2017-03-3110:30316.01316.25315.69315.72
2017-03-3110:00316.14316.31315.85316.06
2017-03-3109:30316.28316.62315.80316.13
2017-03-3109:00317.87317.87316.05316.29
2017-03-3015:00316.63316.67316.63316.67
2017-03-3014:30316.24316.86316.24316.67
2017-03-3014:00316.87316.88316.09316.24
2017-03-3013:30317.36317.43316.82316.87
2017-03-3013:00317.45317.65317.36317.39
2017-03-3012:30318.65318.70317.43317.45
2017-03-3012:00
2017-03-3011:30318.76318.82318.76318.82
2017-03-3011:00318.87318.98318.72318.76
2017-03-3010:30319.25319.54318.89318.89
2017-03-3010:00319.52319.69319.13319.24
2017-03-3009:30320.19320.19319.11319.44
2017-03-3009:00321.06321.69319.98320.18
2017-03-2915:00321.40321.45321.40321.45
2017-03-2914:30321.35321.37320.91321.30
2017-03-2914:00321.21321.55321.14321.36
2017-03-2913:30321.22321.26320.79321.26
2017-03-2913:00320.87321.50320.87321.18
2017-03-2912:30320.79320.98320.05320.88
2017-03-2912:00
2017-03-2911:30321.10321.10321.09321.09
2017-03-2911:00320.53321.48320.53321.10
2017-03-2910:30319.68320.51319.64320.51
2017-03-2910:00318.86319.85318.77319.68
2017-03-2909:30319.40319.68318.85318.87
2017-03-2909:00320.40320.59319.39319.39
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

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