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 
2017-01-1815:00300.12300.12300.00300.00
2017-01-1814:30300.61300.67300.15300.39
2017-01-1814:00299.04300.63298.96300.62
2017-01-1813:30298.92299.26298.89299.04
2017-01-1813:00298.86299.10298.68298.91
2017-01-1812:30299.25299.28298.25298.89
2017-01-1812:00
2017-01-1811:30299.69299.71299.69299.71
2017-01-1811:00299.97300.00299.61299.70
2017-01-1810:30300.22300.63299.93299.97
2017-01-1810:00299.39300.31299.33300.22
2017-01-1809:30301.07301.35299.41299.43
2017-01-1809:00302.05302.73300.79301.03
2017-01-1715:00300.69300.69300.66300.66
2017-01-1714:30301.18301.46300.67300.87
2017-01-1714:00301.71301.74301.20301.20
2017-01-1713:30301.66302.02301.35301.71
2017-01-1713:00301.05301.64301.05301.63
2017-01-1712:30301.35301.40301.02301.11
2017-01-1712:00
2017-01-1711:30301.52301.55301.52301.55
2017-01-1711:00302.05302.23301.44301.44
2017-01-1710:30302.40302.53301.93302.05
2017-01-1710:00301.70302.52301.52302.46
2017-01-1709:30302.28302.28301.17301.71
2017-01-1709:00304.99304.99301.96302.28
2017-01-1615:00306.19306.19306.15306.15
2017-01-1614:30306.14306.61306.11306.15
2017-01-1614:00306.31306.52306.12306.15
2017-01-1613:30305.96306.46305.89306.32
2017-01-1613:00305.78306.11305.50305.96
2017-01-1612:30306.04306.12305.62305.80
2017-01-1612:00
2017-01-1611:30306.30306.47306.30306.47
2017-01-1611:00306.86306.93306.19306.25
2017-01-1610:30306.64306.98306.62306.88
2017-01-1610:00307.79307.83306.41306.63
2017-01-1609:30307.84308.27307.68307.79
2017-01-1609:00307.47308.38307.47307.82
2017-01-1315:00308.42308.54308.42308.54
2017-01-1314:30308.01308.35307.99308.32
2017-01-1314:00307.81308.14307.79308.05
2017-01-1313:30308.30308.32307.81307.86
2017-01-1313:00308.66308.79308.26308.29
2017-01-1312:30308.90309.08308.26308.58
2017-01-1312:00
2017-01-1311:30308.45308.52308.45308.52
2017-01-1311:00308.52308.67308.18308.47
2017-01-1310:30308.29308.52308.11308.51
2017-01-1310:00308.05308.62308.05308.32
2017-01-1309:30307.67308.08307.58308.06
2017-01-1309:00306.58307.88306.06307.81
2017-01-1215:00306.11306.13306.11306.13
2017-01-1214:30306.66306.68305.86306.08
2017-01-1214:00305.84306.91305.84306.64
2017-01-1213:30305.65306.04305.49305.86
2017-01-1213:00306.01306.01305.45305.68
2017-01-1212:30306.66306.66305.86305.97
2017-01-1212:00
2017-01-1211:30306.74306.75306.74306.75
2017-01-1211:00307.26307.43306.43306.77
2017-01-1210:30306.29307.48306.29307.26
2017-01-1210:00306.40306.49305.96306.26
2017-01-1209:30307.14307.14306.27306.38
2017-01-1209:00309.59309.59306.95307.02
2017-01-1115:00309.11309.19309.11309.19
2017-01-1114:30309.26309.42309.06309.16
2017-01-1114:00309.04309.43309.03309.25
2017-01-1113:30309.11309.18308.97309.04
2017-01-1113:00309.28309.53309.05309.08
2017-01-1112:30309.23309.48309.11309.23
2017-01-1112:00
2017-01-1111:30309.35309.35309.34309.34
2017-01-1111:00309.47309.68309.25309.29
2017-01-1110:30309.76309.78309.41309.48
2017-01-1110:00309.73310.08309.59309.71
2017-01-1109:30309.12309.93309.00309.73
2017-01-1109:00310.83310.83308.54308.91
2017-01-1015:00310.77310.77310.73310.73
2017-01-1014:30310.06311.36310.06310.88
2017-01-1014:00310.60310.85310.07310.08
2017-01-1013:30309.91310.68309.86310.68
2017-01-1013:00310.17310.30309.59309.83
2017-01-1012:30311.73311.73310.18310.18
2017-01-1012:00
2017-01-1011:30312.38312.47312.38312.47
2017-01-1011:00312.21312.85312.21312.37
2017-01-1010:30312.14312.69311.98312.21
2017-01-1010:00311.87312.23311.77312.16
2017-01-1009:30312.54312.68311.68311.90
2017-01-1009:00312.77313.64312.22312.57
2017-01-0615:00314.87314.87314.78314.78
2017-01-0614:30314.60315.07314.58314.94
2017-01-0614:00314.17314.64314.17314.57
2017-01-0613:30314.21314.26313.73314.18
2017-01-0613:00314.04314.53314.01314.21
2017-01-0612:30313.62314.12313.62314.04
2017-01-0612:00
2017-01-0611:30313.71313.71313.68313.68
2017-01-0611:00313.21313.83313.21313.70
2017-01-0610:30313.00313.27312.68313.23
2017-01-0610:00312.40313.07312.21312.99
2017-01-0609:30312.95313.16312.04312.40
2017-01-0609:00312.23313.23311.95312.97
2017-01-0515:00312.01312.10312.01312.10
2017-01-0514:30311.61312.24311.59312.07
2017-01-0514:00312.03312.16311.58311.62
2017-01-0513:30312.57312.62311.97311.97
2017-01-0513:00312.48312.81312.48312.59
2017-01-0512:30312.35312.48312.22312.45
2017-01-0512:00
2017-01-0511:30312.72312.72312.68312.68
2017-01-0511:00312.47312.73312.32312.73
2017-01-0510:30311.61312.76311.42312.50
2017-01-0510:00311.76311.81311.51311.66
2017-01-0509:30311.44312.07311.18311.73
2017-01-0509:00310.90311.66310.04311.40
2017-01-0415:00311.84311.84311.69311.69
2017-01-0414:30311.61311.92311.53311.89
2017-01-0414:00311.77311.92311.63311.63
2017-01-0413:30311.71311.92311.69311.74
2017-01-0413:00311.85312.12311.65311.75
2017-01-0412:30311.86312.13311.59311.84
2017-01-0412:00
2017-01-0411:30312.13312.13312.08312.08
2017-01-0411:00311.88312.23311.69312.12
2017-01-0410:30311.73312.11311.56311.87
2017-01-0410:00310.82311.81310.57311.72
2017-01-0409:30309.75311.10309.75310.87
2017-01-0409:00310.30310.89309.45309.72
2016-12-3015:00308.82308.82308.72308.72
2016-12-3014:30309.29309.34308.41308.44
2016-12-3014:00309.29309.52309.25309.33
2016-12-3013:30309.31309.43309.06309.30
2016-12-3013:00308.48309.48308.46309.30
2016-12-3012:30308.00308.50307.87308.50
2016-12-3012:00
2016-12-3011:30307.62307.64307.62307.64
2016-12-3011:00307.42307.75307.28307.63
2016-12-3010:30306.63307.49306.63307.42
2016-12-3010:00307.20307.20306.55306.63
2016-12-3009:30306.92307.71306.68307.20
2016-12-3009:00307.35307.74306.50306.95
2016-12-2915:00308.11308.11308.11308.11
2016-12-2914:30307.56308.23307.56308.06
2016-12-2914:00307.71307.73307.20307.60
2016-12-2913:30307.35307.71307.20307.68
2016-12-2913:00307.63307.65306.90307.35
2016-12-2912:30308.16308.16307.51307.63
2016-12-2912:00
2016-12-2911:30307.98308.00307.98308.00
2016-12-2911:00307.97308.13307.65308.01
2016-12-2910:30307.01308.24306.93307.98
2016-12-2910:00307.54307.79307.00307.08
2016-12-2909:30308.00308.65307.32307.59
2016-12-2909:00307.83308.58306.98307.97
2016-12-2815:00308.16308.16308.06308.06
2016-12-2814:30308.23308.28307.96308.15
2016-12-2814:00308.52308.59308.23308.23
2016-12-2813:30308.71308.73308.36308.53
2016-12-2813:00308.50308.80308.39308.75
2016-12-2812:30308.00308.74307.94308.51
2016-12-2812:00
2016-12-2811:30307.98308.00307.98308.00
2016-12-2811:00307.86308.05307.72307.96
2016-12-2810:30308.20308.21307.82307.82
2016-12-2810:00307.89308.19307.88308.19
2016-12-2809:30307.66308.25307.53307.87
2016-12-2809:00307.35308.02307.27307.67
2016-12-2715:00310.18310.18310.02310.02
2016-12-2714:30309.95310.47309.80310.41
2016-12-2714:00310.13310.28309.88309.96
2016-12-2713:30310.73310.73310.12310.15
2016-12-2713:00311.03311.13310.73310.73
2016-12-2712:30310.93311.07310.70311.04
2016-12-2712:00
2016-12-2711:30310.79310.79310.72310.72
2016-12-2711:00310.90311.02310.76310.83
2016-12-2710:30310.90311.34310.87310.89
2016-12-2710:00310.28310.96310.26310.92
2016-12-2709:30310.52310.74310.14310.29
2016-12-2709:00310.76311.76310.14310.50
2016-12-2615:00311.09311.09311.05311.05
2016-12-2614:30311.19311.26311.00311.10
2016-12-2614:00311.23311.40311.07311.21
2016-12-2613:30311.13311.23311.07311.15
2016-12-2613:00311.07311.25311.05311.15
2016-12-2612:30310.86311.33310.79311.10
2016-12-2612:00
2016-12-2611:30310.86310.87310.86310.87
2016-12-2611:00310.79310.87310.65310.85
2016-12-2610:30310.42310.84310.42310.81
2016-12-2610:00310.23310.46310.21310.43
2016-12-2609:30309.89310.37309.84310.23
2016-12-2609:00309.83310.32309.51309.91
2016-12-2215:00308.66308.76308.66308.76
2016-12-2214:30308.00308.61307.96308.61
2016-12-2214:00308.05308.05307.61308.01
2016-12-2213:30308.37308.40308.00308.06
2016-12-2213:00308.51308.55308.21308.41
2016-12-2212:30308.63308.63308.20308.50
2016-12-2212:00
2016-12-2211:30308.69308.80308.69308.80
2016-12-2211:00308.65308.77308.30308.76
2016-12-2210:30309.00309.06308.64308.69
2016-12-2210:00309.33309.42308.91308.96
2016-12-2209:30309.17309.32308.57309.32
2016-12-2209:00309.59309.59308.95309.16
2016-12-2115:00308.85308.92308.85308.92
2016-12-2114:30309.25309.25308.75309.00
2016-12-2114:00309.06309.46309.03309.27
2016-12-2113:30310.25310.26308.98309.08
2016-12-2113:00310.69310.90310.23310.23
2016-12-2112:30310.30311.06310.30310.70
2016-12-2112:00
2016-12-2111:30310.32310.32310.31310.31
2016-12-2111:00310.45310.68310.33310.38
2016-12-2110:30310.31310.56310.23310.45
2016-12-2110:00310.10310.55310.09310.31
2016-12-2109:30309.78310.37309.62310.10
2016-12-2109:00309.24310.40308.95309.74
2016-12-2015:00309.78309.78309.75309.75
2016-12-2014:30310.20310.21309.67309.68
2016-12-2014:00310.18310.47310.06310.24
2016-12-2013:30309.62310.21309.62310.17
2016-12-2013:00309.18309.67309.16309.67
2016-12-2012:30308.92309.32308.82309.19
2016-12-2012:00
2016-12-2011:30308.98309.00308.98309.00
2016-12-2011:00308.43309.16308.43309.05
2016-12-2010:30309.16309.16308.35308.42
2016-12-2010:00308.81309.24308.45309.16
2016-12-2009:30309.53309.57308.54308.74
2016-12-2009:00308.50309.52308.07309.52
2016-12-1915:00307.92307.92307.85307.85
2016-12-1914:30307.85308.15307.67308.00
2016-12-1914:00307.60307.89307.41307.83
2016-12-1913:30307.23307.77307.23307.59
2016-12-1913:00307.07307.34306.94307.23
2016-12-1912:30306.17307.16306.17307.05
2016-12-1912:00
2016-12-1911:30306.04306.06306.04306.06
2016-12-1911:00306.04306.14305.88306.05
2016-12-1910:30306.11306.18305.76306.03
2016-12-1910:00306.72306.75305.83306.06
2016-12-1909:30306.59307.00306.46306.72
2016-12-1909:00306.18307.24305.93306.56
2016-12-1615:00305.47305.47305.31305.31
2016-12-1614:30305.53305.80305.45305.74
2016-12-1614:00304.98305.62304.96305.52
2016-12-1613:30304.86305.00304.73304.99
2016-12-1613:00305.13305.19304.86304.87
2016-12-1612:30304.93305.56304.62305.07
2016-12-1612:00
2016-12-1611:30305.04305.04304.95304.95
2016-12-1611:00304.97305.12304.67305.05
2016-12-1610:30305.16305.25304.85304.98
2016-12-1610:00305.45305.59304.94305.11
2016-12-1609:30306.13306.26305.14305.42
2016-12-1609:00306.81306.96305.89306.17
2016-12-1515:00304.13304.19304.13304.19
2016-12-1514:30305.09305.09304.00304.17
2016-12-1514:00304.67305.21304.67305.10
2016-12-1513:30304.19304.82304.19304.67
2016-12-1513:00303.68304.22303.46304.17
2016-12-1512:30303.69304.13303.55303.71
2016-12-1512:00
2016-12-1511:30303.45303.56303.45303.56
2016-12-1511:00303.95304.05303.45303.45
2016-12-1510:30303.85304.17303.81303.92
2016-12-1510:00303.83303.94303.53303.86
2016-12-1509:30303.72304.58303.72303.81
2016-12-1509:00302.68304.18302.03303.70
2016-12-1415:00303.65303.65303.63303.63
2016-12-1414:30304.18304.24303.69303.73
2016-12-1414:00304.24304.53304.05304.19
2016-12-1413:30304.55304.66304.23304.23
2016-12-1413:00304.90305.12304.21304.54
2016-12-1412:30304.69305.06304.61304.86
2016-12-1412:00
2016-12-1411:30304.25304.29304.25304.29
2016-12-1411:00304.87304.94304.17304.17
2016-12-1410:30304.94305.17304.82304.90
2016-12-1410:00305.57305.89304.93304.93
2016-12-1409:30306.59306.72305.61305.64
2016-12-1409:00307.31308.70306.18306.62
2016-12-1315:00306.41306.41306.32306.32
2016-12-1314:30306.36306.76306.00306.52
2016-12-1314:00308.01308.01305.19306.25
2016-12-1313:30307.49308.05307.49308.01
2016-12-1313:00307.28307.62307.26307.46
2016-12-1312:30306.55307.48306.37307.28
2016-12-1312:00
2016-12-1311:30306.33306.33306.26306.26
2016-12-1311:00305.70306.90305.70306.48
2016-12-1310:30306.02306.34305.74305.74
2016-12-1310:00305.50306.01305.09306.00
2016-12-1309:30304.70305.57304.49305.50
2016-12-1309:00303.99305.63303.14304.65
2016-12-1215:00303.53303.56303.53303.56
2016-12-1214:30303.07303.66303.07303.38
2016-12-1214:00303.64303.71303.08303.08
2016-12-1213:30303.50303.68303.36303.64
2016-12-1213:00301.84303.58301.83303.52
2016-12-1212:30302.66302.72301.21301.71
2016-12-1212:00
2016-12-1211:30302.79302.94302.79302.94
2016-12-1211:00302.74303.61302.52302.75
2016-12-1210:30301.08302.77301.01302.72
2016-12-1210:00300.01301.15299.77301.12
2016-12-1209:30297.82300.25297.75299.95
2016-12-1209:00297.48298.33296.33297.79
2016-12-0915:00294.72294.72294.56294.56
2016-12-0914:30294.16294.89294.10294.82
2016-12-0914:00294.14294.18293.78294.09
2016-12-0913:30294.11294.43293.99294.11
2016-12-0913:00294.51294.57293.89294.11
2016-12-0912:30294.76294.76293.77294.51
2016-12-0912:00
2016-12-0911:30294.52294.62294.52294.62
2016-12-0911:00295.17295.17294.46294.57
2016-12-0910:30294.52295.51294.46295.18
2016-12-0910:00294.19294.71293.77294.52
2016-12-0909:30292.18294.21292.18294.20
2016-12-0909:00292.88292.95291.35292.15

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