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 
2017-02-2415:00310.73310.73310.73310.73
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
2017-02-2015:00307.55307.55307.51307.51
2017-02-2014:30307.37307.79307.36307.53
2017-02-2014:00307.04307.39307.03307.39
2017-02-2013:30307.46307.58307.05307.05
2017-02-2013:00307.43307.49307.27307.47
2017-02-2012:30306.23307.43306.10307.42
2017-02-2012:00
2017-02-2011:30305.71305.71305.64305.64
2017-02-2011:00305.07305.76305.04305.70
2017-02-2010:30305.31305.33305.02305.04
2017-02-2010:00305.61305.70305.09305.31
2017-02-2009:30305.61305.70305.14305.59
2017-02-2009:00306.04306.04305.15305.60
2017-02-1715:00306.76306.83306.76306.83
2017-02-1714:30306.26306.75305.82306.75
2017-02-1714:00305.96306.29305.81306.27
2017-02-1713:30305.32306.00305.32305.97
2017-02-1713:00304.75305.37304.72305.32
2017-02-1712:30304.51305.05304.51304.75
2017-02-1712:00
2017-02-1711:30304.66304.66304.63304.63
2017-02-1711:00304.99305.12304.43304.68
2017-02-1710:30304.78305.20304.62304.97
2017-02-1710:00304.47304.97304.47304.76
2017-02-1709:30303.28304.47302.74304.47
2017-02-1709:00304.35304.67302.97303.29
2017-02-1615:00304.47304.52304.47304.52
2017-02-1614:30304.31304.63304.00304.47
2017-02-1614:00304.62304.74304.28304.29
2017-02-1613:30304.67304.71304.50304.65
2017-02-1613:00304.69304.69304.45304.63
2017-02-1612:30304.36304.73303.97304.71
2017-02-1612:00
2017-02-1611:30304.54304.54304.52304.52
2017-02-1611:00303.84304.73303.84304.53
2017-02-1610:30304.61305.17303.44303.83
2017-02-1610:00303.93304.66303.92304.61
2017-02-1609:30303.56304.18303.45303.94
2017-02-1609:00304.21304.43303.38303.56
2017-02-1515:00303.49303.50303.49303.50
2017-02-1514:30303.57303.77303.37303.64
2017-02-1514:00303.43303.73303.35303.60
2017-02-1513:30303.79303.84303.40303.42
2017-02-1513:00303.77304.03303.76303.81
2017-02-1512:30304.45304.45303.57303.82
2017-02-1512:00
2017-02-1511:30304.40304.41304.40304.41
2017-02-1511:00304.51304.83304.30304.36
2017-02-1510:30304.70304.72304.46304.52
2017-02-1510:00305.30305.38304.49304.71
2017-02-1509:30305.03305.69304.94305.37
2017-02-1509:00305.44305.87304.70305.01
2017-02-1415:00302.44302.44302.42302.42
2017-02-1414:30303.83303.83302.44302.44
2017-02-1414:00303.84303.88303.43303.84
2017-02-1413:30303.75303.81303.63303.80
2017-02-1413:00303.70303.89303.41303.74
2017-02-1412:30304.55304.55303.71303.71
2017-02-1412:00
2017-02-1411:30304.54304.54304.50304.50
2017-02-1411:00303.64304.58303.64304.58
2017-02-1410:30303.99304.40303.40303.62
2017-02-1410:00304.70304.70304.00304.00
2017-02-1409:30304.52305.10304.41304.65
2017-02-1409:00307.07307.12304.43304.48
2017-02-1315:00307.29307.29307.26307.26
2017-02-1314:30307.70307.76307.26307.41
2017-02-1314:00307.60307.86307.55307.72
2017-02-1313:30308.05308.09307.52307.59
2017-02-1313:00307.81308.04307.65308.03
2017-02-1312:30307.48307.94307.47307.82
2017-02-1312:00
2017-02-1311:30307.27307.27307.26307.26
2017-02-1311:00307.35307.49307.19307.33
2017-02-1310:30306.45307.52306.45307.28
2017-02-1310:00306.10306.47305.85306.37
2017-02-1309:30306.68306.84305.97306.09
2017-02-1309:00306.90307.38306.07306.69
2017-02-1015:00304.52304.52304.50304.50
2017-02-1014:30304.20304.70304.17304.52
2017-02-1014:00304.39304.45304.06304.22
2017-02-1013:30303.99304.40303.91304.40
2017-02-1013:00304.39304.50304.03304.03
2017-02-1012:30304.37304.43304.18304.35
2017-02-1012:00
2017-02-1011:30304.00304.13304.00304.13
2017-02-1011:00304.44304.46303.82303.90
2017-02-1010:30303.98304.50303.98304.44
2017-02-1010:00303.61304.16303.41303.96
2017-02-1009:30303.18304.02303.13303.62
2017-02-1009:00304.18304.18302.97303.11
2017-02-0915:00301.64301.74301.64301.74
2017-02-0914:30302.00302.12301.17301.50
2017-02-0914:00301.54301.95301.50301.95
2017-02-0913:30301.28301.58301.17301.56
2017-02-0913:00301.03301.38301.03301.28
2017-02-0912:30301.34301.46300.91301.02
2017-02-0912:00
2017-02-0911:30301.84301.84301.83301.83
2017-02-0911:00301.45302.08301.45301.88
2017-02-0910:30300.58301.45300.51301.45
2017-02-0910:00299.84300.80299.73300.61
2017-02-0909:30300.06300.26299.80299.82
2017-02-0909:00300.50300.96299.97300.01
2017-02-0815:00301.18301.18301.10301.10
2017-02-0814:30300.42301.45300.42301.16
2017-02-0814:00300.57300.66300.44300.44
2017-02-0813:30300.10300.64300.10300.57
2017-02-0813:00300.02300.18299.77300.12
2017-02-0812:30300.31300.31299.89300.01
2017-02-0812:00
2017-02-0811:30299.98299.98299.87299.87
2017-02-0811:00299.73300.31299.68300.04
2017-02-0810:30300.22300.39299.47299.68
2017-02-0810:00301.36301.67300.18300.18
2017-02-0809:30302.10302.82301.31301.37
2017-02-0809:00302.26302.37301.42302.15
2017-02-0715:00300.57300.63300.57300.63
2017-02-0714:30300.72300.77300.31300.48
2017-02-0714:00300.65300.83300.45300.74
2017-02-0713:30300.12300.64299.85300.61
2017-02-0713:00299.81300.16299.78300.16
2017-02-0712:30299.31299.98299.31299.80
2017-02-0712:00
2017-02-0711:30299.13299.13299.12299.12
2017-02-0711:00299.58299.66299.03299.14
2017-02-0710:30299.12299.58298.98299.58
2017-02-0710:00299.17299.59299.03299.14
2017-02-0709:30300.18300.18299.04299.09
2017-02-0709:00299.78300.37299.48300.22
2017-02-0615:00302.33302.40302.33302.40
2017-02-0614:30302.87302.87302.27302.32
2017-02-0614:00302.52302.92302.50302.88
2017-02-0613:30301.96302.53301.92302.53
2017-02-0613:00301.76302.23301.57301.96
2017-02-0612:30302.63302.63301.79301.81
2017-02-0612:00
2017-02-0611:30302.53302.53302.45302.45
2017-02-0611:00302.36302.60302.13302.54
2017-02-0610:30302.15302.38302.08302.36
2017-02-0610:00301.61302.35301.49302.19
2017-02-0609:30303.07303.20301.63301.63
2017-02-0609:00304.65304.65303.03303.06
2017-02-0315:00303.35303.36303.35303.36
2017-02-0314:30303.84303.84303.35303.41
2017-02-0314:00303.08303.83302.95303.83
2017-02-0313:30303.89303.99302.95303.10
2017-02-0313:00304.18304.46303.78303.87
2017-02-0312:30303.41305.25303.40304.16
2017-02-0312:00
2017-02-0311:30303.00303.00302.92302.92
2017-02-0311:00303.84303.97302.74303.03
2017-02-0310:30303.32304.00302.97303.87
2017-02-0310:00303.92304.17302.92303.33
2017-02-0309:30303.35304.13303.35303.90
2017-02-0309:00301.81303.61301.81303.43
2017-02-0215:00301.06301.17301.06301.17
2017-02-0214:30301.87301.88300.59300.81
2017-02-0214:00302.20302.22301.73301.85
2017-02-0213:30302.10302.21301.91302.17
2017-02-0213:00302.48302.52302.06302.10
2017-02-0212:30302.50302.87302.25302.55
2017-02-0212:00
2017-02-0211:30303.07303.07303.04303.04
2017-02-0211:00303.00303.03302.86303.01
2017-02-0210:30302.53303.00302.53303.00
2017-02-0210:00302.47302.53302.01302.52
2017-02-0209:30302.68303.24302.31302.47
2017-02-0209:00303.12303.39302.66302.68
2017-02-0115:00303.62303.62303.61303.61
2017-02-0114:30303.56303.80303.25303.74
2017-02-0114:00303.60303.89303.37303.58
2017-02-0113:30303.58303.96303.56303.57
2017-02-0113:00303.63303.63303.04303.58
2017-02-0112:30302.87303.75302.82303.61
2017-02-0112:00
2017-02-0111:30302.82302.82302.78302.78
2017-02-0111:00302.83302.90302.52302.82
2017-02-0110:30302.35302.87301.95302.84
2017-02-0110:00302.08302.69302.01302.31
2017-02-0109:30302.75303.01302.03302.14
2017-02-0109:00302.44303.32302.12302.79
2017-01-3115:00301.58301.58301.47301.47
2017-01-3114:30301.72302.30301.65301.78
2017-01-3114:00302.00302.01301.52301.72
2017-01-3113:30301.63302.26301.63302.01
2017-01-3113:00301.48301.64301.31301.63
2017-01-3112:30300.84301.53300.83301.48
2017-01-3112:00
2017-01-3111:30301.10301.10301.03301.03
2017-01-3111:00301.06301.28301.05301.12
2017-01-3110:30301.46301.54301.06301.06
2017-01-3110:00301.88302.17301.44301.44
2017-01-3109:30300.99302.15300.98301.84
2017-01-3109:00300.62301.54300.22300.99
2017-01-3015:00302.83302.93302.83302.93
2017-01-3014:30302.68302.96302.58302.87
2017-01-3014:00302.75302.97302.43302.63
2017-01-3013:30302.41302.73302.39302.71
2017-01-3013:00302.17302.66302.17302.39
2017-01-3012:30301.83302.28301.79302.18
2017-01-3012:00
2017-01-3011:30301.94301.99301.94301.99
2017-01-3011:00301.36301.94301.36301.94
2017-01-3010:30300.94301.29300.81301.29
2017-01-3010:00301.94301.96300.96300.97
2017-01-3009:30302.41302.53301.90301.90
2017-01-3009:00302.70302.84301.67302.35
2017-01-2715:00301.82301.87301.82301.87
2017-01-2714:30301.79301.95301.49301.57
2017-01-2714:00301.92302.32301.52301.78
2017-01-2713:30302.43302.43301.91301.92
2017-01-2713:00302.53302.70302.34302.46
2017-01-2712:30302.85302.88302.41302.53
2017-01-2712:00
2017-01-2711:30302.58302.62302.58302.62
2017-01-2711:00302.88302.93302.19302.57
2017-01-2710:30303.36303.38302.24302.84
2017-01-2710:00303.01303.41302.87303.33
2017-01-2709:30302.01302.95302.00302.95
2017-01-2709:00301.28302.39301.11302.03
2017-01-2615:00300.82300.82300.81300.81
2017-01-2614:30300.63301.08300.59300.75
2017-01-2614:00300.51300.69300.42300.64
2017-01-2613:30300.62301.08300.45300.52
2017-01-2613:00300.26300.73300.24300.61
2017-01-2612:30300.09300.56299.99300.26
2017-01-2612:00
2017-01-2611:30299.92299.92299.85299.85
2017-01-2611:00299.80300.22299.65299.92
2017-01-2610:30299.62300.07299.44299.79
2017-01-2610:00299.80300.04299.62299.66
2017-01-2609:30299.66300.74299.63299.82
2017-01-2609:00299.50299.66298.25299.64
2017-01-2515:00298.10298.21298.10298.21
2017-01-2514:30298.18298.27297.89298.04
2017-01-2514:00297.98298.18297.79298.18
2017-01-2513:30298.15298.18297.95297.96
2017-01-2513:00298.09298.15297.97298.14
2017-01-2512:30297.90298.27297.71298.08
2017-01-2512:00
2017-01-2511:30297.92297.94297.92297.94
2017-01-2511:00298.77298.80297.83297.92
2017-01-2510:30299.09299.14298.65298.74
2017-01-2510:00299.69299.69299.01299.09
2017-01-2509:30300.34300.43299.65299.78
2017-01-2509:00301.67301.75300.33300.34
2017-01-2415:00298.55298.55298.48298.48
2017-01-2414:30298.52299.32298.52298.86
2017-01-2414:00298.99299.02298.17298.52
2017-01-2413:30299.09299.44298.92298.97
2017-01-2413:00298.70299.10298.49299.07
2017-01-2412:30298.23298.81298.23298.67
2017-01-2412:00
2017-01-2411:30299.01299.05299.01299.05
2017-01-2411:00298.89299.09298.79299.01
2017-01-2410:30299.87299.87298.86298.90
2017-01-2410:00298.83299.99298.83299.89
2017-01-2409:30298.96299.11298.61298.84
2017-01-2409:00298.98299.25298.13298.97
2017-01-2315:00297.97297.97297.86297.86
2017-01-2314:30299.36299.52298.04298.10
2017-01-2314:00299.40299.53299.06299.28
2017-01-2313:30298.24299.33298.24299.33
2017-01-2313:00298.28298.40298.07298.24
2017-01-2312:30298.21298.41298.12298.32
2017-01-2312:00
2017-01-2311:30298.56298.58298.56298.58
2017-01-2311:00298.48298.58298.24298.56
2017-01-2310:30298.37298.74298.13298.48
2017-01-2310:00298.90299.07298.24298.34
2017-01-2309:30299.01299.12298.58298.90
2017-01-2309:00300.16300.16297.97299.05

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