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 
2017-05-2515:00342.97342.97342.93342.93
2017-05-2514:30343.20343.33342.81342.87
2017-05-2514:00343.30343.47343.19343.20
2017-05-2513:30343.35343.59343.31343.31
2017-05-2513:00343.74343.77343.32343.35
2017-05-2512:30343.39343.90342.83343.73
2017-05-2512:00
2017-05-2511:30343.62343.66343.62343.66
2017-05-2511:00343.94344.01343.64343.64
2017-05-2510:30343.25343.91343.25343.91
2017-05-2510:00343.33343.43342.44343.11
2017-05-2509:30343.06343.34342.33343.32
2017-05-2509:00343.39344.22342.99343.06
2017-05-2415:00343.99344.00343.99344.00
2017-05-2414:30343.72344.09343.67344.09
2017-05-2414:00343.41343.84343.39343.73
2017-05-2413:30343.38343.71343.31343.42
2017-05-2413:00343.49343.61343.36343.37
2017-05-2412:30344.13344.13343.32343.43
2017-05-2412:00
2017-05-2411:30344.04344.08344.04344.08
2017-05-2411:00344.04344.15343.54344.08
2017-05-2410:30344.12344.28343.76344.01
2017-05-2410:00344.04344.25343.83344.14
2017-05-2409:30343.98344.39343.68344.02
2017-05-2409:00343.82344.61343.79343.98
2017-05-2315:00342.23342.23342.23342.23
2017-05-2314:30342.38342.48341.77342.02
2017-05-2314:00342.92343.01342.36342.36
2017-05-2313:30343.18343.19342.90342.90
2017-05-2313:00343.49343.63343.14343.21
2017-05-2312:30343.26343.45342.75343.45
2017-05-2312:00
2017-05-2311:30343.33343.33343.21343.21
2017-05-2311:00343.63343.63343.14343.33
2017-05-2310:30342.53343.63342.53343.63
2017-05-2310:00342.72342.77341.99342.54
2017-05-2309:30342.22342.85342.14342.71
2017-05-2309:00339.88342.63339.88342.21
2017-05-2215:00340.12340.12340.01340.01
2017-05-2214:30339.78340.23339.69340.04
2017-05-2214:00339.84340.20339.75339.79
2017-05-2213:30340.26340.28339.74339.84
2017-05-2213:00340.03340.31339.97340.27
2017-05-2212:30338.77340.03338.71340.03
2017-05-2212:00
2017-05-2211:30338.69338.69338.65338.65
2017-05-2211:00339.14339.20338.66338.83
2017-05-2210:30338.64339.15338.33339.15
2017-05-2210:00338.55338.87338.01338.69
2017-05-2209:30339.53339.85338.51338.57
2017-05-2209:00338.81339.59338.47339.52
2017-05-1915:00339.01339.05339.01339.05
2017-05-1914:30338.96339.19338.63339.08
2017-05-1914:00338.11339.03338.11338.95
2017-05-1913:30338.22338.29337.92338.09
2017-05-1913:00337.78338.27337.78338.22
2017-05-1912:30338.05338.30337.54337.79
2017-05-1912:00
2017-05-1911:30337.88337.93337.88337.93
2017-05-1911:00337.45337.99337.33337.93
2017-05-1910:30338.04338.26337.31337.44
2017-05-1910:00337.74338.36337.44338.08
2017-05-1909:30338.80338.80337.44337.75
2017-05-1909:00338.99340.42338.63338.83
2017-05-1815:00339.55339.55339.52339.52
2017-05-1814:30339.14339.73339.14339.53
2017-05-1814:00338.96339.19338.94339.14
2017-05-1813:30338.65339.25338.41339.16
2017-05-1813:00338.44339.21338.44338.65
2017-05-1812:30337.57338.44337.52338.44
2017-05-1812:00
2017-05-1811:30337.50337.54337.50337.54
2017-05-1811:00336.94337.68336.90337.52
2017-05-1810:30336.70336.96336.40336.94
2017-05-1810:00337.21337.28336.44336.74
2017-05-1809:30338.11338.19336.91337.20
2017-05-1809:00337.66338.95337.66338.10
2017-05-1715:00339.24339.24339.09339.09
2017-05-1714:30339.22339.29339.01339.23
2017-05-1714:00338.71339.35338.71339.25
2017-05-1713:30338.35338.72338.35338.68
2017-05-1713:00338.37338.46338.26338.33
2017-05-1712:30337.30338.37337.17338.37
2017-05-1712:00
2017-05-1711:30337.81337.84337.81337.84
2017-05-1711:00338.22338.47337.72337.76
2017-05-1710:30338.07338.26337.88338.21
2017-05-1710:00337.89338.59337.89338.05
2017-05-1709:30337.55337.96336.94337.89
2017-05-1709:00336.65337.63336.58337.51
2017-05-1615:00336.54336.54336.51336.51
2017-05-1614:30336.27336.62336.10336.59
2017-05-1614:00336.10336.25335.81336.25
2017-05-1613:30335.92336.20335.79336.05
2017-05-1613:00335.47336.03335.39335.94
2017-05-1612:30336.95337.00335.41335.48
2017-05-1612:00
2017-05-1611:30336.98337.01336.98337.01
2017-05-1611:00336.80337.53336.77337.05
2017-05-1610:30337.30337.65336.53336.77
2017-05-1610:00336.81337.30336.53337.29
2017-05-1609:30337.25337.79336.68336.78
2017-05-1609:00334.16337.21334.16337.18
2017-05-1515:00332.37332.50332.37332.50
2017-05-1514:30331.71332.37331.67332.37
2017-05-1514:00331.96332.13331.55331.71
2017-05-1513:30332.10332.17331.82331.97
2017-05-1513:00331.84332.29331.84332.10
2017-05-1512:30331.51332.57331.51331.87
2017-05-1512:00
2017-05-1511:30331.43331.46331.43331.46
2017-05-1511:00331.96332.28331.21331.45
2017-05-1510:30332.38332.69331.97331.97
2017-05-1510:00331.68332.39331.34332.39
2017-05-1509:30331.61332.16331.46331.68
2017-05-1509:00329.90331.95329.90331.66
2017-05-1215:00329.75329.80329.75329.80
2017-05-1214:30329.39329.77329.28329.68
2017-05-1214:00328.51329.53328.45329.39
2017-05-1213:30328.51328.63328.30328.52
2017-05-1213:00328.78328.87328.49328.50
2017-05-1212:30328.66328.91328.57328.79
2017-05-1212:00
2017-05-1211:30328.52328.52328.50328.50
2017-05-1211:00328.77328.83328.20328.66
2017-05-1210:30328.71329.18328.71328.79
2017-05-1210:00328.77328.78327.82328.69
2017-05-1209:30329.31330.21328.68328.74
2017-05-1209:00329.66329.66328.24329.33
2017-05-1115:00329.24329.25329.24329.25
2017-05-1114:30329.47329.82329.10329.33
2017-05-1114:00329.66330.09329.40329.40
2017-05-1113:30329.11329.67329.10329.65
2017-05-1113:00328.72329.12328.61329.11
2017-05-1112:30328.81328.81328.34328.73
2017-05-1112:00
2017-05-1111:30328.73328.73328.73328.73
2017-05-1111:00329.43329.43328.70328.76
2017-05-1110:30329.23329.42329.03329.42
2017-05-1110:00329.19329.53329.12329.24
2017-05-1109:30328.47329.20328.00329.18
2017-05-1109:00327.71329.56327.56328.56
2017-05-1015:00327.14327.14327.09327.09
2017-05-1014:30327.04327.45326.67327.19
2017-05-1014:00326.63327.05326.56327.05
2017-05-1013:30326.41326.70326.41326.63
2017-05-1013:00327.02327.05326.38326.38
2017-05-1012:30325.98327.01325.92327.01
2017-05-1012:00
2017-05-1011:30326.05326.05325.99325.99
2017-05-1011:00325.48326.27325.48326.03
2017-05-1010:30325.67325.76325.44325.48
2017-05-1010:00325.37325.80325.30325.69
2017-05-1009:30325.54325.98325.31325.42
2017-05-1009:00326.40327.27325.48325.54
2017-05-0915:00326.51326.51326.51326.51
2017-05-0914:30326.59326.77326.51326.51
2017-05-0914:00327.27327.27326.43326.61
2017-05-0913:30327.37327.49327.23327.26
2017-05-0913:00326.99327.44326.98327.39
2017-05-0912:30326.92327.43326.74327.01
2017-05-0912:00
2017-05-0911:30326.98327.00326.98327.00
2017-05-0911:00326.68327.05326.68326.97
2017-05-0910:30327.12327.23326.66326.69
2017-05-0910:00327.21327.31326.66327.12
2017-05-0909:30328.05328.05327.12327.20
2017-05-0909:00326.77328.16326.55328.05
2017-05-0815:00326.16326.17326.16326.17
2017-05-0814:30326.22326.59326.20326.24
2017-05-0814:00325.59326.51325.59326.22
2017-05-0813:30325.68325.86325.57325.60
2017-05-0813:00325.36326.12325.32325.69
2017-05-0812:30324.43325.63324.34325.42
2017-05-0812:00
2017-05-0811:30324.30324.36324.30324.36
2017-05-0811:00324.34324.52324.19324.32
2017-05-0810:30323.81324.42323.66324.35
2017-05-0810:00324.13324.44323.52323.82
2017-05-0809:30323.27324.22323.22324.15
2017-05-0809:00322.04323.34321.73323.25
2017-05-0215:00318.32318.33318.32318.33
2017-05-0214:30318.26318.35317.83318.17
2017-05-0214:00318.50318.64317.98318.24
2017-05-0213:30318.35318.60318.28318.49
2017-05-0213:00318.42318.54318.31318.36
2017-05-0212:30319.06319.18318.25318.43
2017-05-0212:00
2017-05-0211:30319.13319.16319.13319.16
2017-05-0211:00319.13319.41318.89319.07
2017-05-0210:30320.57320.57319.15319.15
2017-05-0210:00320.60320.91320.46320.50
2017-05-0209:30320.36320.65319.71320.61
2017-05-0209:00318.97320.96318.74320.38
2017-05-0115:00318.63318.63318.51318.51
2017-05-0114:30318.26318.71318.22318.49
2017-05-0114:00317.93318.30317.79318.29
2017-05-0113:30317.99318.01317.69317.92
2017-05-0113:00318.60318.60317.96317.97
2017-05-0112:30318.52318.87318.43318.65
2017-05-0112:00
2017-05-0111:30318.48318.51318.48318.51
2017-05-0111:00318.62318.67318.23318.47
2017-05-0110:30318.42318.84318.19318.61
2017-05-0110:00318.54318.60318.33318.43
2017-05-0109:30318.27318.79317.90318.55
2017-05-0109:00319.11320.28318.22318.24
2017-04-2815:00317.77317.77317.74317.74
2017-04-2814:30317.79317.88317.46317.79
2017-04-2814:00317.63317.89317.63317.79
2017-04-2813:30318.04318.12317.39317.64
2017-04-2813:00318.54318.55317.92318.00
2017-04-2812:30317.76318.57317.72318.56
2017-04-2812:00
2017-04-2811:30317.66317.72317.66317.72
2017-04-2811:00317.53317.80317.51317.67
2017-04-2810:30317.78317.82317.39317.52
2017-04-2810:00317.79318.08317.67317.77
2017-04-2809:30319.17319.46317.71317.75
2017-04-2809:00319.84319.84319.15319.26
2017-04-2715:00320.06320.06319.96319.96
2017-04-2714:30319.93320.34319.89320.34
2017-04-2714:00320.01320.07319.85319.95
2017-04-2713:30320.14320.20319.92320.01
2017-04-2713:00320.41320.87320.12320.12
2017-04-2712:30320.14320.38319.57320.38
2017-04-2712:00
2017-04-2711:30319.94319.94319.94319.94
2017-04-2711:00319.69320.11319.58319.99
2017-04-2710:30320.20320.27319.44319.71
2017-04-2710:00319.72320.51319.70320.19
2017-04-2709:30319.90320.44319.77319.77
2017-04-2709:00318.21320.27318.21319.90
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

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