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 
2017-07-2515:00121.00121.00120.94120.94
2017-07-2514:30121.06121.11120.92120.94
2017-07-2514:00120.98121.11120.95121.04
2017-07-2513:30120.91120.98120.87120.95
2017-07-2513:00121.00121.02120.87120.90
2017-07-2512:30120.99121.16120.95121.00
2017-07-2512:00
2017-07-2511:30121.03121.03121.02121.02
2017-07-2511:00121.14121.22120.87121.02
2017-07-2510:30121.40121.41121.14121.14
2017-07-2510:00121.27121.43121.26121.40
2017-07-2509:30121.13121.38121.09121.27
2017-07-2509:00120.67121.23120.67121.14
2017-07-2415:00120.73120.74120.73120.74
2017-07-2414:30120.72120.78120.56120.63
2017-07-2414:00120.56120.77120.55120.74
2017-07-2413:30120.25120.56120.22120.55
2017-07-2413:00120.30120.41120.25120.25
2017-07-2412:30120.52120.53120.25120.29
2017-07-2412:00
2017-07-2411:30120.64120.64120.63120.63
2017-07-2411:00120.49120.68120.41120.64
2017-07-2410:30120.45120.52120.29120.47
2017-07-2410:00120.37120.48120.10120.44
2017-07-2409:30120.08120.39119.91120.34
2017-07-2409:00120.38120.52119.81120.07
2017-07-2115:00121.81121.86121.81121.86
2017-07-2114:30121.68121.89121.64121.78
2017-07-2114:00121.43121.82121.43121.71
2017-07-2113:30121.54121.65121.43121.44
2017-07-2113:00121.41121.58121.32121.53
2017-07-2112:30121.06121.47121.05121.37
2017-07-2112:00
2017-07-2111:30120.96120.96120.95120.95
2017-07-2111:00120.76120.92120.75120.87
2017-07-2110:30120.96120.96120.72120.76
2017-07-2110:00120.97121.06120.81120.97
2017-07-2109:30121.35121.38120.91120.96
2017-07-2109:00121.30121.58121.02121.36
2017-07-2015:00122.46122.46122.41122.41
2017-07-2014:30122.42122.61122.37122.46
2017-07-2014:00122.34122.49122.34122.42
2017-07-2013:30122.26122.43122.22122.35
2017-07-2013:00122.37122.37122.18122.28
2017-07-2012:30122.49122.59122.24122.38
2017-07-2012:00
2017-07-2011:30122.51122.51122.50122.50
2017-07-2011:00122.31122.51122.23122.51
2017-07-2010:30122.11122.44122.11122.30
2017-07-2010:00122.07122.24122.00122.11
2017-07-2009:30122.11122.31122.01122.09
2017-07-2009:00121.79122.33121.27122.11
2017-07-1915:00121.01121.03121.01121.03
2017-07-1914:30121.37121.43121.02121.02
2017-07-1914:00121.29121.52121.29121.36
2017-07-1913:30121.50121.52121.29121.29
2017-07-1913:00121.49121.56121.43121.50
2017-07-1912:30121.65121.73121.48121.49
2017-07-1912:00
2017-07-1911:30121.76121.76121.74121.74
2017-07-1911:00121.77121.81121.65121.81
2017-07-1910:30121.35121.76121.34121.76
2017-07-1910:00121.25121.45121.20121.36
2017-07-1909:30121.05121.27121.01121.25
2017-07-1909:00120.64121.11120.64120.96
2017-07-1815:00120.96120.96120.90120.90
2017-07-1814:30120.91121.09120.85120.99
2017-07-1814:00120.99121.03120.83120.92
2017-07-1813:30121.18121.18120.95121.01
2017-07-1813:00121.28121.32121.12121.18
2017-07-1812:30121.02121.48121.02121.30
2017-07-1812:00
2017-07-1811:30121.00121.07121.00121.07
2017-07-1811:00121.04121.25120.61121.03
2017-07-1810:30121.01121.22120.66121.13
2017-07-1810:00121.28121.35120.96121.00
2017-07-1809:30121.40121.63121.20121.28
2017-07-1809:00121.20121.50121.02121.40
2017-07-1415:00120.60120.60120.57120.57
2017-07-1414:30120.59120.67120.55120.55
2017-07-1414:00120.39120.59120.32120.59
2017-07-1413:30120.32120.51120.32120.39
2017-07-1413:00120.12120.36120.12120.36
2017-07-1412:30120.14120.26120.08120.11
2017-07-1412:00
2017-07-1411:30120.11120.15120.11120.15
2017-07-1411:00120.15120.17120.05120.10
2017-07-1410:30120.28120.32120.08120.15
2017-07-1410:00120.09120.38120.09120.28
2017-07-1409:30120.08120.23119.91120.08
2017-07-1409:00120.21120.39120.03120.08
2017-07-1315:00119.89119.89119.85119.85
2017-07-1314:30119.78119.94119.68119.86
2017-07-1314:00119.96119.96119.75119.76
2017-07-1313:30119.91119.98119.73119.97
2017-07-1313:00119.76119.91119.76119.90
2017-07-1312:30119.89120.06119.61119.76
2017-07-1312:00
2017-07-1311:30120.20120.20120.16120.16
2017-07-1311:00120.04120.20120.01120.17
2017-07-1310:30120.03120.15119.92120.05
2017-07-1310:00119.90120.16119.68120.03
2017-07-1309:30120.18120.22119.86119.90
2017-07-1309:00120.69120.73120.15120.17
2017-07-1215:00119.87119.87119.83119.83
2017-07-1214:30119.93120.13119.71119.88
2017-07-1214:00119.82120.02119.76119.93
2017-07-1213:30119.95119.96119.74119.81
2017-07-1213:00119.98120.14119.92119.94
2017-07-1212:30120.18120.28119.89120.01
2017-07-1212:00
2017-07-1211:30120.47120.47120.45120.45
2017-07-1211:00120.48120.57120.36120.45
2017-07-1210:30120.39120.51120.35120.47
2017-07-1210:00120.44120.45120.19120.39
2017-07-1209:30120.19120.44120.02120.42
2017-07-1209:00121.09121.21119.98120.19
2017-07-1115:00120.78120.78120.74120.74
2017-07-1114:30120.84120.84120.68120.71
2017-07-1114:00120.86120.91120.81120.83
2017-07-1113:30120.86120.91120.75120.88
2017-07-1113:00121.04121.06120.84120.86
2017-07-1112:30120.95121.04120.87121.04
2017-07-1112:00
2017-07-1111:30120.91120.96120.91120.96
2017-07-1111:00120.73120.94120.71120.92
2017-07-1110:30120.86120.90120.72120.74
2017-07-1110:00120.82120.90120.71120.86
2017-07-1109:30120.87120.98120.71120.82
2017-07-1109:00120.30120.95120.05120.84
2017-07-1015:00119.86119.87119.86119.87
2017-07-1014:30119.71119.82119.54119.80
2017-07-1014:00119.64119.81119.59119.73
2017-07-1013:30119.86119.88119.62119.66
2017-07-1013:00120.16120.18119.85119.86
2017-07-1012:30120.14120.25119.93120.18
2017-07-1012:00
2017-07-1011:30120.05120.06120.05120.06
2017-07-1011:00120.00120.07119.94120.02
2017-07-1010:30120.08120.17119.90119.99
2017-07-1010:00120.11120.36120.08120.08
2017-07-1009:30120.17120.32119.95120.10
2017-07-1009:00120.86121.04120.11120.18
2017-07-0715:00120.45120.45120.43120.43
2017-07-0714:30120.64120.64120.42120.52
2017-07-0714:00120.44120.68120.44120.62
2017-07-0713:30120.52120.61120.43120.45
2017-07-0713:00120.77120.77120.44120.54
2017-07-0712:30120.61120.94120.49120.80
2017-07-0712:00
2017-07-0711:30120.80120.80120.78120.78
2017-07-0711:00120.99121.03120.78120.79
2017-07-0710:30120.87121.01120.75120.96
2017-07-0710:00120.64121.10120.64120.90
2017-07-0709:30120.92121.02120.64120.66
2017-07-0709:00120.63120.94120.28120.94
2017-07-0615:00121.43121.45121.43121.45
2017-07-0614:30121.38121.50121.19121.47
2017-07-0614:00121.14121.53121.01121.37
2017-07-0613:30121.21121.27121.11121.14
2017-07-0613:00120.89121.26120.85121.22
2017-07-0612:30121.24121.48120.81120.89
2017-07-0612:00
2017-07-0611:30121.27121.31121.27121.31
2017-07-0611:00121.35121.49121.21121.27
2017-07-0610:30121.41121.43121.16121.34
2017-07-0610:00121.27121.43121.07121.41
2017-07-0609:30121.37121.55121.15121.29
2017-07-0609:00121.05121.43120.82121.36
2017-07-0515:00123.33123.35123.33123.35
2017-07-0514:30123.24123.43123.17123.38
2017-07-0514:00123.02123.27122.93123.24
2017-07-0513:30123.18123.18122.83123.03
2017-07-0513:00123.00123.23122.90123.20
2017-07-0512:30123.08123.21122.90123.00
2017-07-0512:00
2017-07-0511:30122.97123.04122.97123.04
2017-07-0511:00122.68123.07122.68122.97
2017-07-0510:30123.36123.38122.48122.70
2017-07-0510:00123.69123.78123.29123.35
2017-07-0509:30123.34123.95123.34123.69
2017-07-0509:00123.67124.25123.30123.34
2017-07-0415:00123.83123.88123.83123.88
2017-07-0414:30123.92123.94123.59123.80
2017-07-0414:00124.16124.16123.60123.93
2017-07-0413:30124.28124.31123.98124.20
2017-07-0413:00124.47124.66124.24124.24
2017-07-0412:30124.50125.26124.44124.51
2017-07-0412:00
2017-07-0411:30124.66124.66124.57124.57
2017-07-0411:00124.38124.79124.17124.67
2017-07-0410:30124.50124.52124.28124.40
2017-07-0410:00124.10124.51124.04124.49
2017-07-0409:30123.66124.35123.60124.09
2017-07-0409:00124.57125.10123.62123.70
2017-07-0315:00122.85122.85122.84122.84
2017-07-0314:30122.98122.99122.73122.79
2017-07-0314:00123.00123.03122.90122.97
2017-07-0313:30122.97123.08122.89123.01
2017-07-0313:00123.20123.22122.96122.97
2017-07-0312:30122.98123.22122.98123.17
2017-07-0312:00
2017-07-0311:30122.83122.83122.82122.82
2017-07-0311:00123.16123.17122.81122.83
2017-07-0310:30122.79123.31122.78123.16
2017-07-0310:00122.46122.79122.46122.79
2017-07-0309:30122.47122.66122.20122.44
2017-07-0309:00122.09122.77121.96122.48
2017-06-3015:00121.57121.59121.57121.59
2017-06-3014:30121.49121.61121.36121.55
2017-06-3014:00121.81121.81121.40121.49
2017-06-3013:30121.68121.95121.68121.81
2017-06-3013:00121.66121.81121.61121.70
2017-06-3012:30121.86121.95121.55121.65
2017-06-3012:00
2017-06-3011:30121.94121.94121.93121.93
2017-06-3011:00121.91121.97121.78121.92
2017-06-3010:30121.20121.91121.19121.91
2017-06-3010:00120.83121.21120.76121.18
2017-06-3009:30121.09121.13120.58120.72
2017-06-3009:00121.74121.97121.07121.10
2017-06-2915:00121.34121.38121.34121.38
2017-06-2914:30121.18121.34120.95121.34
2017-06-2914:00121.16121.25121.01121.18
2017-06-2913:30121.19121.23121.09121.15
2017-06-2913:00121.38121.39121.13121.19
2017-06-2912:30121.50121.62121.20121.39
2017-06-2912:00
2017-06-2911:30121.44121.44121.43121.43
2017-06-2911:00121.24121.51121.21121.49
2017-06-2910:30121.27121.31121.09121.26
2017-06-2910:00121.40121.48121.20121.29
2017-06-2909:30121.08121.50120.94121.40
2017-06-2909:00121.95122.16121.03121.05
2017-06-2815:00121.12121.17121.12121.17
2017-06-2814:30121.13121.19121.02121.02
2017-06-2814:00121.08121.16121.03121.15
2017-06-2813:30120.96121.08120.90121.06
2017-06-2813:00121.18121.19120.92120.95
2017-06-2812:30121.05121.28121.01121.18
2017-06-2812:00
2017-06-2811:30121.08121.08121.07121.07
2017-06-2811:00121.44121.48121.05121.09
2017-06-2810:30121.43121.54121.34121.45
2017-06-2810:00120.79121.43120.79121.43
2017-06-2809:30120.32120.80120.29120.79
2017-06-2809:00120.03120.40119.99120.36
2017-06-2715:00120.17120.18120.17120.18
2017-06-2714:30120.10120.20120.03120.13
2017-06-2714:00120.02120.11119.88120.10
2017-06-2713:30120.15120.18120.01120.04
2017-06-2713:00120.03120.22119.93120.15
2017-06-2712:30119.87120.16119.87120.02
2017-06-2712:00
2017-06-2711:30119.82119.82119.80119.80
2017-06-2711:00120.12120.17119.82119.84
2017-06-2710:30120.06120.21120.04120.11
2017-06-2710:00119.69120.05119.67120.05
2017-06-2709:30119.62119.82119.53119.68
2017-06-2709:00118.84119.89118.84119.62
2017-06-2615:00118.31118.31118.31118.31
2017-06-2614:30118.42118.48118.38118.43
2017-06-2614:00118.27118.45118.26118.45
2017-06-2613:30118.10118.29118.10118.26
2017-06-2613:00118.32118.33118.10118.10
2017-06-2612:30118.46118.51118.29118.33
2017-06-2612:00
2017-06-2611:30118.46118.47118.46118.47
2017-06-2611:00118.43118.57118.39118.46
2017-06-2610:30118.30118.41118.21118.41
2017-06-2610:00118.28118.47118.25118.29
2017-06-2609:30118.68118.69118.19118.29
2017-06-2609:00118.76118.88118.16118.67
2017-06-2315:00117.37117.38117.37117.38
2017-06-2314:30117.38117.47117.34117.44
2017-06-2314:00117.36117.44117.33117.40
2017-06-2313:30117.33117.43117.29117.35
2017-06-2313:00117.26117.37117.26117.33
2017-06-2312:30117.25117.32117.19117.30
2017-06-2312:00
2017-06-2311:30117.19117.19117.17117.17
2017-06-2311:00117.13117.26117.12117.22
2017-06-2310:30116.90117.18116.89117.13
2017-06-2310:00117.18117.40116.87116.89
2017-06-2309:30117.38117.44117.18117.21
2017-06-2309:00117.48117.59117.00117.38
2017-06-2215:00117.24117.24117.15117.15
2017-06-2214:30117.13117.26117.10117.18
2017-06-2214:00117.09117.18117.02117.13
2017-06-2213:30117.13117.16116.97117.07
2017-06-2213:00117.13117.17117.06117.12
2017-06-2212:30117.06117.25116.94117.13
2017-06-2212:00
2017-06-2211:30116.94116.96116.94116.96
2017-06-2211:00116.79116.99116.78116.92
2017-06-2210:30117.04117.11116.79116.80
2017-06-2210:00117.40117.44116.91117.07
2017-06-2209:30117.20117.64117.18117.40
2017-06-2209:00117.36117.47116.79117.19
2017-06-2115:00118.14118.16118.14118.16
2017-06-2114:30117.97118.11117.92118.11
2017-06-2114:00117.96118.08117.93117.98
2017-06-2113:30118.06118.15117.96117.96
2017-06-2113:00118.10118.17118.01118.06
2017-06-2112:30117.88118.26117.83118.10
2017-06-2112:00
2017-06-2111:30118.01118.04118.01118.04
2017-06-2111:00118.00118.05117.92117.99
2017-06-2110:30117.87118.12117.84118.00
2017-06-2110:00117.75118.11117.75117.86
2017-06-2109:30117.51117.83117.23117.74
2017-06-2109:00118.35118.47117.33117.53
2017-06-2015:00119.62119.62119.54119.54
2017-06-2014:30120.05120.07119.72119.72
2017-06-2014:00120.10120.24120.03120.05
2017-06-2013:30120.03120.15120.03120.11
2017-06-2013:00120.14120.15120.02120.05
2017-06-2012:30120.15120.27120.06120.14
2017-06-2012:00
2017-06-2011:30120.00120.01120.00120.01
2017-06-2011:00119.98120.16119.95120.01
2017-06-2010:30120.00120.17119.91119.98
2017-06-2010:00120.00120.10119.78119.99
2017-06-2009:30120.02120.13119.82120.00
2017-06-2009:00119.83120.41119.78119.94

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