TOPIX-17 エネルギー資源 30分足 時系列データ

TOPIX-17 エネルギー資源
 
 
始値 
高値 
安値 
終値 
2017-09-2015:00134.88134.90134.88134.90
2017-09-2014:30134.86134.94134.59134.86
2017-09-2014:00135.10135.18134.81134.85
2017-09-2013:30134.74135.16134.74135.10
2017-09-2013:00134.60134.92134.56134.76
2017-09-2012:30135.01135.11134.59134.59
2017-09-2012:00
2017-09-2011:30134.83134.83134.83134.83
2017-09-2011:00134.95134.95134.66134.84
2017-09-2010:30134.92135.24134.90134.95
2017-09-2010:00134.26134.91134.01134.89
2017-09-2009:30133.96134.28133.67134.26
2017-09-2009:00133.22134.14133.22134.00
2017-09-1915:00132.43132.43132.42132.42
2017-09-1914:30132.37132.47132.28132.45
2017-09-1914:00131.91132.48131.91132.38
2017-09-1913:30131.56131.94131.56131.91
2017-09-1913:00131.36131.59131.34131.56
2017-09-1912:30131.57131.59131.34131.35
2017-09-1912:00
2017-09-1911:30131.65131.65131.64131.64
2017-09-1911:00131.64131.72131.54131.64
2017-09-1910:30131.37131.68131.37131.68
2017-09-1910:00131.36131.38131.20131.35
2017-09-1909:30131.04131.37131.04131.35
2017-09-1909:00130.66131.06130.51131.01
2017-09-1515:00129.39129.39129.39129.39
2017-09-1514:30129.51129.64129.43129.51
2017-09-1514:00129.98130.03129.51129.53
2017-09-1513:30130.04130.21129.90129.99
2017-09-1513:00130.19130.19129.97130.06
2017-09-1512:30130.22130.41130.17130.18
2017-09-1512:00
2017-09-1511:30130.07130.07130.07130.07
2017-09-1511:00130.33130.54130.09130.09
2017-09-1510:30130.58130.90130.33130.33
2017-09-1510:00130.59130.92130.50130.58
2017-09-1509:30129.63130.61129.63130.61
2017-09-1509:00129.79130.16129.49129.62
2017-09-1415:00129.02129.02129.02129.02
2017-09-1414:30129.00129.06128.93128.99
2017-09-1414:00128.72129.06128.72129.03
2017-09-1413:30128.49128.72128.49128.72
2017-09-1413:00128.65128.67128.40128.49
2017-09-1412:30128.61128.73128.45128.65
2017-09-1412:00
2017-09-1411:30128.69128.69128.65128.65
2017-09-1411:00128.87128.87128.55128.69
2017-09-1410:30128.95129.00128.84128.86
2017-09-1410:00128.53128.99128.52128.95
2017-09-1409:30128.39128.72128.25128.51
2017-09-1409:00128.14128.56127.92128.39
2017-09-1315:00127.53127.53127.52127.52
2017-09-1314:30127.56127.64127.40127.44
2017-09-1314:00127.53127.61127.47127.56
2017-09-1313:30127.55127.55127.44127.53
2017-09-1313:00127.58127.62127.47127.54
2017-09-1312:30127.45127.61127.40127.58
2017-09-1312:00
2017-09-1311:30127.43127.43127.43127.43
2017-09-1311:00127.65127.69127.32127.44
2017-09-1310:30127.79127.81127.63127.64
2017-09-1310:00127.63127.79127.62127.78
2017-09-1309:30127.60127.74127.51127.63
2017-09-1309:00127.23127.74127.07127.65
2017-09-1215:00126.53126.53126.52126.52
2017-09-1214:30126.47126.52126.38126.45
2017-09-1214:00126.60126.66126.41126.47
2017-09-1213:30126.54126.72126.50126.63
2017-09-1213:00126.58126.66126.35126.57
2017-09-1212:30126.91127.07126.52126.52
2017-09-1212:00
2017-09-1211:30126.94126.97126.94126.97
2017-09-1211:00127.34127.45126.95126.95
2017-09-1210:30127.21127.37127.16127.33
2017-09-1210:00127.21127.29126.99127.24
2017-09-1209:30126.91127.22126.90127.16
2017-09-1209:00126.70127.29126.66126.93
2017-09-1115:00126.15126.22126.15126.22
2017-09-1114:30126.16126.24126.12126.16
2017-09-1114:00126.32126.35126.08126.15
2017-09-1113:30126.17126.36126.17126.32
2017-09-1113:00126.17126.36126.08126.15
2017-09-1112:30126.67126.71126.15126.17
2017-09-1112:00
2017-09-1111:30126.79126.84126.79126.84
2017-09-1111:00126.64126.84126.63126.76
2017-09-1110:30126.62126.74126.61126.65
2017-09-1110:00126.62126.75126.53126.62
2017-09-1109:30126.26126.74126.26126.61
2017-09-1109:00126.47126.73126.05126.26
2017-09-0815:00126.16126.16126.16126.16
2017-09-0814:30125.84126.07125.72126.07
2017-09-0814:00126.05126.05125.78125.83
2017-09-0813:30126.22126.32126.06126.06
2017-09-0813:00125.79126.28125.79126.21
2017-09-0812:30126.13126.13125.79125.79
2017-09-0812:00
2017-09-0811:30126.41126.45126.41126.45
2017-09-0811:00126.41126.57126.38126.41
2017-09-0810:30126.21126.52126.21126.43
2017-09-0810:00126.26126.35126.11126.21
2017-09-0809:30126.49126.50126.15126.24
2017-09-0809:00126.60126.75126.15126.49
2017-09-0715:00126.70126.73126.70126.73
2017-09-0714:30126.70126.81126.65126.81
2017-09-0714:00126.93126.93126.62126.71
2017-09-0713:30126.58127.01126.58126.92
2017-09-0713:00126.77126.80126.53126.58
2017-09-0712:30126.86127.07126.76126.77
2017-09-0712:00
2017-09-0711:30126.98126.99126.98126.99
2017-09-0711:00126.90127.03126.87126.96
2017-09-0710:30126.97127.11126.83126.90
2017-09-0710:00126.98127.19126.95126.95
2017-09-0709:30126.71127.06126.66127.04
2017-09-0709:00127.05127.07126.41126.70
2017-09-0615:00125.79125.82125.79125.82
2017-09-0614:30125.76125.79125.61125.70
2017-09-0614:00125.84126.07125.73125.77
2017-09-0613:30125.62125.96125.62125.83
2017-09-0613:00125.79125.90125.63125.63
2017-09-0612:30125.54125.79125.51125.79
2017-09-0612:00
2017-09-0611:30125.70125.70125.70125.70
2017-09-0611:00125.85125.87125.54125.70
2017-09-0610:30125.45126.05125.36125.87
2017-09-0610:00125.54125.55125.26125.48
2017-09-0609:30125.62125.84125.25125.54
2017-09-0609:00125.96126.18125.38125.62
2017-09-0515:00125.99126.02125.99126.02
2017-09-0514:30125.72125.96125.60125.88
2017-09-0514:00126.07126.09125.67125.69
2017-09-0513:30126.15126.17125.96126.07
2017-09-0513:00126.08126.37125.99126.16
2017-09-0512:30126.21126.27125.98126.10
2017-09-0512:00
2017-09-0511:30126.41126.41126.39126.39
2017-09-0511:00126.56126.62126.26126.47
2017-09-0510:30126.75126.79126.51126.56
2017-09-0510:00126.90126.94126.66126.75
2017-09-0509:30126.92127.12126.87126.92
2017-09-0509:00126.68127.27126.59126.93
2017-09-0415:00126.70126.70126.68126.68
2017-09-0414:30126.57126.73126.52126.71
2017-09-0414:00126.44126.55126.24126.55
2017-09-0413:30126.42126.51126.36126.43
2017-09-0413:00126.37126.52126.27126.42
2017-09-0412:30126.35126.58126.20126.36
2017-09-0412:00
2017-09-0411:30126.52126.52126.47126.47
2017-09-0411:00126.66126.69126.40126.53
2017-09-0410:30126.72126.88126.52126.67
2017-09-0410:00127.17127.23126.57126.69
2017-09-0409:30127.64127.86127.13127.19
2017-09-0409:00126.96127.73126.96127.64
2017-09-0115:00126.79126.79126.76126.76
2017-09-0114:30126.74126.94126.68126.82
2017-09-0114:00126.16126.75126.13126.75
2017-09-0113:30126.21126.23126.00126.17
2017-09-0113:00125.74126.21125.74126.21
2017-09-0112:30125.82125.82125.42125.73
2017-09-0112:00
2017-09-0111:30125.91125.91125.88125.88
2017-09-0111:00125.99126.02125.83125.89
2017-09-0110:30126.07126.10125.88126.00
2017-09-0110:00126.12126.14125.89126.08
2017-09-0109:30126.16126.24125.90126.12
2017-09-0109:00126.58126.91126.07126.17
2017-08-3115:00125.30125.30125.26125.26
2017-08-3114:30125.26125.51125.20125.41
2017-08-3114:00125.52125.62125.19125.29
2017-08-3113:30125.83125.84125.42125.52
2017-08-3113:00125.86125.97125.75125.84
2017-08-3112:30125.96125.96125.60125.87
2017-08-3112:00
2017-08-3111:30126.09126.09126.03126.03
2017-08-3111:00126.22126.25126.01126.09
2017-08-3110:30126.24126.38126.20126.22
2017-08-3110:00126.28126.50126.18126.23
2017-08-3109:30126.26126.40126.14126.27
2017-08-3109:00125.84126.55125.84126.26
2017-08-3015:00125.91125.91125.90125.90
2017-08-3014:30125.42125.98125.39125.89
2017-08-3014:00125.28125.64125.24125.42
2017-08-3013:30125.02125.32125.00125.28
2017-08-3013:00125.13125.14124.99125.04
2017-08-3012:30125.16125.33125.10125.12
2017-08-3012:00
2017-08-3011:30125.18125.21125.18125.21
2017-08-3011:00125.27125.30125.13125.20
2017-08-3010:30125.27125.41125.20125.24
2017-08-3010:00125.07125.28125.02125.26
2017-08-3009:30125.22125.29125.07125.07
2017-08-3009:00125.12125.53124.81125.18
2017-08-2915:00126.02126.02126.00126.00
2017-08-2914:30126.12126.18125.99125.99
2017-08-2914:00126.23126.23126.12126.18
2017-08-2913:30126.12126.23126.08126.20
2017-08-2913:00126.19126.30126.11126.11
2017-08-2912:30126.13126.26126.08126.17
2017-08-2912:00
2017-08-2911:30125.98126.01125.98126.01
2017-08-2911:00125.81126.15125.74126.01
2017-08-2910:30125.96126.04125.59125.81
2017-08-2910:00126.10126.13125.94125.99
2017-08-2909:30125.73126.11125.63126.11
2017-08-2909:00125.17125.99125.15125.74
2017-08-2815:00126.71126.71126.69126.69
2017-08-2814:30126.38126.67126.34126.57
2017-08-2814:00126.21126.40126.19126.37
2017-08-2813:30126.12126.29126.09126.22
2017-08-2813:00125.90126.16125.88126.12
2017-08-2812:30125.73125.91125.60125.91
2017-08-2812:00
2017-08-2811:30125.66125.66125.64125.64
2017-08-2811:00125.58125.65125.45125.61
2017-08-2810:30125.85125.89125.50125.58
2017-08-2810:00125.89126.00125.72125.86
2017-08-2809:30125.92126.09125.74125.91
2017-08-2809:00126.32126.55125.90125.97
2017-08-2515:00126.81126.81126.73126.73
2017-08-2514:30126.81127.02126.74126.79
2017-08-2514:00126.50126.87126.50126.80
2017-08-2513:30126.59126.61126.45126.51
2017-08-2513:00126.56126.69126.56126.60
2017-08-2512:30126.69126.73126.52126.56
2017-08-2512:00
2017-08-2511:30126.70126.75126.70126.75
2017-08-2511:00126.64126.76126.62126.72
2017-08-2510:30126.34126.71126.34126.65
2017-08-2510:00126.98126.98126.30126.34
2017-08-2509:30126.67127.17126.66126.99
2017-08-2509:00126.42126.81126.30126.65
2017-08-2415:00126.32126.32126.29126.29
2017-08-2414:30126.39126.40126.19126.31
2017-08-2414:00126.62126.64126.42126.45
2017-08-2413:30126.31126.66126.31126.62
2017-08-2413:00126.37126.54126.24126.30
2017-08-2412:30126.52126.76126.36126.37
2017-08-2412:00
2017-08-2411:30126.42126.42126.42126.42
2017-08-2411:00126.47126.53126.31126.41
2017-08-2410:30126.45126.56126.42126.47
2017-08-2410:00126.28126.54126.08126.46
2017-08-2409:30126.45126.67126.14126.27
2017-08-2409:00126.50127.09126.33126.37
2017-08-2315:00125.98125.98125.98125.98
2017-08-2314:30126.19126.19125.87125.97
2017-08-2314:00125.99126.23125.99126.21
2017-08-2313:30126.23126.25126.06126.06
2017-08-2313:00126.13126.29126.09126.23
2017-08-2312:30126.05126.15125.91126.11
2017-08-2312:00
2017-08-2311:30126.18126.19126.18126.19
2017-08-2311:00126.36126.38126.15126.19
2017-08-2310:30126.00126.36126.00126.36
2017-08-2310:00126.19126.35126.02126.02
2017-08-2309:30125.55126.23125.55126.19
2017-08-2309:00125.82125.98125.48125.65
2017-08-2215:00124.69124.69124.63124.63
2017-08-2214:30124.25124.72124.25124.67
2017-08-2214:00124.49124.49124.22124.24
2017-08-2213:30124.34124.47124.26124.47
2017-08-2213:00124.52124.52124.27124.36
2017-08-2212:30124.64124.71124.43124.50
2017-08-2212:00
2017-08-2211:30124.44124.46124.44124.46
2017-08-2211:00124.35124.59124.35124.44
2017-08-2210:30124.27124.45124.26124.35
2017-08-2210:00124.13124.34123.97124.27
2017-08-2209:30123.99124.17123.79124.13
2017-08-2209:00123.86124.50123.66124.03
2017-08-2115:00124.58124.58124.53124.53
2017-08-2114:30124.90124.90124.47124.52
2017-08-2114:00125.12125.12124.64124.88
2017-08-2113:30124.75125.18124.60125.11
2017-08-2113:00124.74124.87124.71124.76
2017-08-2112:30124.76125.01124.75124.76
2017-08-2112:00
2017-08-2111:30124.68124.69124.68124.69
2017-08-2111:00124.84124.91124.57124.71
2017-08-2110:30125.00125.09124.77124.86
2017-08-2110:00124.81125.12124.70125.00
2017-08-2109:30125.17125.35124.74124.81
2017-08-2109:00124.23125.97124.23125.13
2017-08-1815:00123.62123.62123.58123.58
2017-08-1814:30123.57123.64123.36123.56
2017-08-1814:00123.32123.66123.32123.57
2017-08-1813:30123.28123.34123.07123.31
2017-08-1813:00123.46123.49123.25123.27
2017-08-1812:30123.45123.50123.28123.46
2017-08-1812:00
2017-08-1811:30123.41123.41123.41123.41
2017-08-1811:00123.45123.62123.24123.39
2017-08-1810:30123.43123.53123.33123.46
2017-08-1810:00123.33123.56123.31123.44
2017-08-1809:30123.18123.43123.13123.36
2017-08-1809:00123.36123.69122.87123.17
2017-08-1715:00124.29124.29124.28124.28
2017-08-1714:30124.59124.61124.25124.29
2017-08-1714:00124.64124.75124.50124.62
2017-08-1713:30124.70125.00124.62124.62
2017-08-1713:00124.52124.86124.49124.70
2017-08-1712:30124.20124.55124.20124.52
2017-08-1712:00
2017-08-1711:30124.17124.19124.17124.19
2017-08-1711:00123.91124.20123.90124.13
2017-08-1710:30123.66123.96123.66123.90
2017-08-1710:00123.69123.86123.63123.71
2017-08-1709:30123.18123.92123.18123.70
2017-08-1709:00123.32123.39122.55123.16
2017-08-1615:00123.91123.91123.90123.90
2017-08-1614:30124.09124.10123.86123.99
2017-08-1614:00124.32124.41124.08124.10
2017-08-1613:30124.21124.37124.17124.32
2017-08-1613:00124.17124.27124.14124.22
2017-08-1612:30124.09124.18123.89124.17
2017-08-1612:00
2017-08-1611:30124.08124.08124.05124.05
2017-08-1611:00124.13124.28124.10124.13
2017-08-1610:30124.16124.23124.04124.12
2017-08-1610:00124.45124.62124.16124.18
2017-08-1609:30124.52124.54124.22124.44
2017-08-1609:00122.93124.63122.82124.53

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