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 
2017-02-2415:00130.83130.83130.83130.83
2017-02-2414:30130.76130.86130.62130.86
2017-02-2414:00131.16131.16130.73130.73
2017-02-2413:30131.27131.27131.07131.16
2017-02-2413:00131.63131.72131.08131.23
2017-02-2412:30131.38131.77131.38131.59
2017-02-2412:00
2017-02-2411:30131.34131.34131.33131.33
2017-02-2411:00131.36131.37131.24131.32
2017-02-2410:30131.31131.42131.20131.36
2017-02-2410:00131.43131.43131.07131.31
2017-02-2409:30130.64131.48130.64131.37
2017-02-2409:00130.12130.78130.12130.63
2017-02-2315:00130.78130.81130.78130.81
2017-02-2314:30130.45130.88130.45130.78
2017-02-2314:00130.47130.52130.28130.47
2017-02-2313:30130.41130.64130.37130.48
2017-02-2313:00129.96130.46129.96130.41
2017-02-2312:30130.31130.37129.98129.99
2017-02-2312:00
2017-02-2311:30130.06130.10130.06130.10
2017-02-2311:00129.67130.14129.67130.07
2017-02-2310:30129.39129.72129.30129.66
2017-02-2310:00129.16129.41128.93129.35
2017-02-2309:30129.38129.56129.11129.16
2017-02-2309:00130.19130.61128.80129.39
2017-02-2215:00129.57129.59129.57129.59
2017-02-2214:30129.40129.51129.36129.44
2017-02-2214:00129.36129.52129.33129.44
2017-02-2213:30129.25129.38129.14129.33
2017-02-2213:00129.42129.53129.24129.24
2017-02-2212:30129.69129.69129.36129.38
2017-02-2212:00
2017-02-2211:30129.69129.73129.69129.73
2017-02-2211:00129.70129.75129.56129.67
2017-02-2210:30129.86129.96129.65129.65
2017-02-2210:00130.07130.11129.75129.82
2017-02-2209:30129.61130.33129.61130.09
2017-02-2209:00130.21130.21129.34129.54
2017-02-2115:00129.29129.29129.27129.27
2017-02-2114:30129.37129.37129.11129.27
2017-02-2114:00129.33129.51129.33129.37
2017-02-2113:30129.28129.39129.22129.33
2017-02-2113:00129.33129.43129.20129.29
2017-02-2112:30129.59129.59129.28129.34
2017-02-2112:00
2017-02-2111:30129.36129.36129.33129.33
2017-02-2111:00129.56129.61129.32129.32
2017-02-2110:30129.74129.79129.54129.56
2017-02-2110:00129.46129.74129.42129.74
2017-02-2109:30129.52129.57129.18129.43
2017-02-2109:00130.43130.76129.48129.55
2017-02-2015:00128.76128.76128.70128.70
2017-02-2014:30128.78128.88128.65128.69
2017-02-2014:00128.30128.91128.29128.78
2017-02-2013:30128.29128.41128.20128.29
2017-02-2013:00128.54128.59128.28128.31
2017-02-2012:30128.99128.99128.43128.54
2017-02-2012:00
2017-02-2011:30128.66128.67128.66128.67
2017-02-2011:00128.44128.77128.35128.65
2017-02-2010:30128.51128.62128.38128.43
2017-02-2010:00128.80128.94128.45128.52
2017-02-2009:30128.67128.95128.54128.80
2017-02-2009:00128.76128.90128.03128.64
2017-02-1715:00130.09130.14130.09130.14
2017-02-1714:30130.50130.50129.98130.07
2017-02-1714:00130.53130.55130.41130.50
2017-02-1713:30130.51130.68130.46130.50
2017-02-1713:00130.26130.55130.21130.51
2017-02-1712:30130.67130.72130.11130.24
2017-02-1712:00
2017-02-1711:30130.62130.66130.62130.66
2017-02-1711:00130.47130.78130.46130.64
2017-02-1710:30130.77130.89130.33130.47
2017-02-1710:00130.75130.85130.54130.77
2017-02-1709:30130.20130.86130.03130.75
2017-02-1709:00130.65131.34130.19130.21
2017-02-1615:00131.74131.75131.74131.75
2017-02-1614:30131.84131.84131.60131.76
2017-02-1614:00132.01132.14131.84131.84
2017-02-1613:30131.82132.05131.82132.03
2017-02-1613:00132.01132.01131.81131.82
2017-02-1612:30131.30132.07131.30132.00
2017-02-1612:00
2017-02-1611:30131.31131.34131.31131.34
2017-02-1611:00130.76131.55130.76131.32
2017-02-1610:30131.32131.50130.55130.75
2017-02-1610:00131.40131.49131.18131.33
2017-02-1609:30131.25131.64131.15131.39
2017-02-1609:00131.15131.81130.92131.27
2017-02-1515:00131.20131.23131.20131.23
2017-02-1514:30131.20131.31131.07131.23
2017-02-1514:00130.82131.25130.81131.18
2017-02-1513:30130.90131.00130.80130.82
2017-02-1513:00131.30131.30130.69130.89
2017-02-1512:30130.55131.32130.51131.30
2017-02-1512:00
2017-02-1511:30130.58130.61130.58130.61
2017-02-1511:00130.59130.73130.58130.60
2017-02-1510:30130.73130.97130.57130.58
2017-02-1510:00131.16131.17130.71130.72
2017-02-1509:30131.07131.26130.80131.16
2017-02-1509:00131.98132.01131.03131.11
2017-02-1415:00130.53130.53130.51130.51
2017-02-1414:30130.95130.95130.21130.53
2017-02-1414:00130.77131.01130.66130.92
2017-02-1413:30130.79130.84130.66130.77
2017-02-1413:00130.73130.80130.44130.78
2017-02-1412:30131.27131.35130.76130.76
2017-02-1412:00
2017-02-1411:30131.35131.39131.35131.39
2017-02-1411:00131.40131.42131.16131.34
2017-02-1410:30130.99131.43130.99131.41
2017-02-1410:00131.73131.74130.82130.99
2017-02-1409:30130.89131.84130.89131.77
2017-02-1409:00130.85131.72130.83130.90
2017-02-1315:00131.84131.87131.84131.87
2017-02-1314:30132.33132.33131.69131.69
2017-02-1314:00132.64132.71132.27132.36
2017-02-1313:30132.61132.67132.49132.66
2017-02-1313:00132.42132.62132.42132.60
2017-02-1312:30132.71132.71132.03132.43
2017-02-1312:00
2017-02-1311:30132.88132.90132.88132.90
2017-02-1311:00132.44132.98132.36132.92
2017-02-1310:30132.82133.09132.37132.41
2017-02-1310:00132.29132.81132.20132.81
2017-02-1309:30131.89132.28131.78132.28
2017-02-1309:00130.24131.94130.16131.86
2017-02-1015:00127.61127.66127.61127.66
2017-02-1014:30127.56128.00127.56127.59
2017-02-1014:00127.72127.77127.53127.56
2017-02-1013:30127.81127.81127.50127.72
2017-02-1013:00128.27128.51127.79127.80
2017-02-1012:30127.91128.36127.91128.26
2017-02-1012:00
2017-02-1011:30127.58127.65127.58127.65
2017-02-1011:00128.34128.37127.52127.53
2017-02-1010:30127.77128.43127.77128.32
2017-02-1010:00126.90127.79126.78127.76
2017-02-1009:30126.51126.97126.30126.88
2017-02-1009:00125.80127.37125.55126.55
2017-02-0915:00123.53123.53123.50123.50
2017-02-0914:30124.00124.01123.16123.47
2017-02-0914:00123.59123.97123.59123.97
2017-02-0913:30123.70123.71123.44123.60
2017-02-0913:00123.68123.83123.68123.72
2017-02-0912:30123.98124.19123.62123.68
2017-02-0912:00
2017-02-0911:30124.17124.20124.17124.20
2017-02-0911:00124.16124.38124.15124.16
2017-02-0910:30123.78124.18123.67124.17
2017-02-0910:00123.77123.85123.69123.76
2017-02-0909:30124.14124.17123.78123.78
2017-02-0909:00124.25124.37123.87124.10
2017-02-0815:00124.40124.40124.37124.37
2017-02-0814:30124.24124.44124.14124.40
2017-02-0814:00123.91124.45123.91124.26
2017-02-0813:30123.73123.90123.71123.89
2017-02-0813:00123.39123.80123.32123.74
2017-02-0812:30124.11124.30123.37123.39
2017-02-0812:00
2017-02-0811:30123.94123.94123.88123.88
2017-02-0811:00123.76124.04123.74124.04
2017-02-0810:30123.59124.01123.59123.75
2017-02-0810:00124.46124.59123.59123.59
2017-02-0809:30124.31124.72124.31124.46
2017-02-0809:00125.16125.20123.84124.30
2017-02-0715:00126.58126.61126.58126.61
2017-02-0714:30126.77126.77126.41126.60
2017-02-0714:00126.44126.76126.34126.74
2017-02-0713:30126.14126.48126.10126.45
2017-02-0713:00126.06126.45126.04126.13
2017-02-0712:30125.49126.21125.49126.11
2017-02-0712:00
2017-02-0711:30125.42125.42125.41125.41
2017-02-0711:00125.63125.70125.37125.47
2017-02-0710:30125.48125.73125.36125.65
2017-02-0710:00125.25125.49125.20125.48
2017-02-0709:30125.87125.95125.22125.25
2017-02-0709:00125.56126.19125.56125.88
2017-02-0615:00127.39127.39127.35127.35
2017-02-0614:30127.30127.47127.16127.47
2017-02-0614:00127.29127.33127.16127.31
2017-02-0613:30127.30127.37127.24127.31
2017-02-0613:00127.14127.33127.01127.30
2017-02-0612:30127.67127.71126.73127.11
2017-02-0612:00
2017-02-0611:30127.76127.76127.72127.72
2017-02-0611:00127.86128.05127.71127.79
2017-02-0610:30127.52127.89127.49127.89
2017-02-0610:00127.18127.61127.11127.53
2017-02-0609:30127.81127.81127.14127.16
2017-02-0609:00128.17128.26127.67127.83
2017-02-0315:00126.87126.89126.87126.89
2017-02-0314:30127.27127.27126.76126.90
2017-02-0314:00126.96127.27126.91127.26
2017-02-0313:30127.06127.27126.95126.95
2017-02-0313:00127.04127.21127.01127.06
2017-02-0312:30126.80127.58126.80127.05
2017-02-0312:00
2017-02-0311:30126.72126.72126.72126.72
2017-02-0311:00127.39127.39126.33126.73
2017-02-0310:30127.21127.75126.97127.40
2017-02-0310:00127.38127.47126.92127.21
2017-02-0309:30127.37127.51127.24127.43
2017-02-0309:00127.35127.66126.84127.38
2017-02-0215:00126.36126.41126.36126.41
2017-02-0214:30126.49126.51125.96126.28
2017-02-0214:00126.37126.60126.31126.47
2017-02-0213:30126.12126.41126.05126.34
2017-02-0213:00126.44126.62126.12126.12
2017-02-0212:30126.95127.10126.43126.50
2017-02-0212:00
2017-02-0211:30127.20127.23127.20127.23
2017-02-0211:00126.85127.31126.79127.22
2017-02-0210:30126.95127.24126.68126.86
2017-02-0210:00126.84126.98126.68126.95
2017-02-0209:30127.22127.36126.83126.83
2017-02-0209:00128.16128.32127.02127.25
2017-02-0115:00129.00129.00128.98128.98
2017-02-0114:30128.87128.99128.72128.94
2017-02-0114:00128.71128.93128.58128.89
2017-02-0113:30128.72128.79128.59128.71
2017-02-0113:00128.34128.77128.20128.73
2017-02-0112:30128.02128.43128.01128.32
2017-02-0112:00
2017-02-0111:30127.85127.85127.84127.84
2017-02-0111:00128.01128.02127.83127.86
2017-02-0110:30128.25128.25127.94128.02
2017-02-0110:00128.32128.61128.19128.25
2017-02-0109:30127.48128.53127.44128.33
2017-02-0109:00127.81127.81126.94127.50
2017-01-3115:00128.66128.67128.66128.67
2017-01-3114:30128.42128.86128.37128.82
2017-01-3114:00128.99129.01128.40128.42
2017-01-3113:30128.76129.19128.76129.00
2017-01-3113:00128.48128.76128.39128.75
2017-01-3112:30128.78128.82128.37128.53
2017-01-3112:00
2017-01-3111:30129.04129.04128.97128.97
2017-01-3111:00129.31129.64128.97129.04
2017-01-3110:30129.19129.35129.10129.31
2017-01-3110:00129.18129.44129.06129.18
2017-01-3109:30129.28129.38129.03129.13
2017-01-3109:00128.83129.59128.83129.33
2017-01-3015:00130.88130.90130.88130.90
2017-01-3014:30130.93130.95130.77130.91
2017-01-3014:00130.60130.91130.57130.91
2017-01-3013:30130.84131.00130.66130.66
2017-01-3013:00130.65130.85130.62130.83
2017-01-3012:30130.61130.78130.50130.61
2017-01-3012:00
2017-01-3011:30130.77130.78130.77130.78
2017-01-3011:00130.43130.77130.34130.77
2017-01-3010:30129.96130.42129.92130.42
2017-01-3010:00130.20130.20129.84129.98
2017-01-3009:30130.63130.66129.90130.21
2017-01-3009:00129.91131.21129.91130.61
2017-01-2715:00130.02130.09130.02130.09
2017-01-2714:30130.36130.36129.83129.99
2017-01-2714:00130.75130.77130.15130.38
2017-01-2713:30130.93130.94130.46130.77
2017-01-2713:00131.40131.49130.89130.92
2017-01-2712:30131.27131.47131.15131.38
2017-01-2712:00
2017-01-2711:30131.14131.14131.10131.10
2017-01-2711:00131.05131.33131.04131.16
2017-01-2710:30131.07131.11130.84131.05
2017-01-2710:00131.40131.40130.95131.05
2017-01-2709:30130.32131.41130.28131.39
2017-01-2709:00129.18130.57128.84130.37
2017-01-2615:00127.24127.26127.24127.26
2017-01-2614:30126.50127.41126.50127.15
2017-01-2614:00125.93126.51125.88126.51
2017-01-2613:30126.09126.27125.68125.99
2017-01-2613:00126.62126.80126.08126.10
2017-01-2612:30126.98126.98126.51126.60
2017-01-2612:00
2017-01-2611:30127.16127.17127.16127.17
2017-01-2611:00127.36127.70127.18127.21
2017-01-2610:30127.38127.57127.33127.33
2017-01-2610:00127.83127.85127.35127.38
2017-01-2609:30128.09128.49127.83127.83
2017-01-2609:00129.02129.02127.63128.10
2017-01-2515:00127.96128.05127.96128.05
2017-01-2514:30127.96128.00127.78127.85
2017-01-2514:00128.07128.16127.67127.96
2017-01-2513:30128.16128.24128.00128.09
2017-01-2513:00127.91128.14127.88128.14
2017-01-2512:30128.23128.35127.88127.89
2017-01-2512:00
2017-01-2511:30128.07128.07128.02128.02
2017-01-2511:00128.58128.62128.11128.11
2017-01-2510:30128.39128.64128.31128.58
2017-01-2510:00128.89128.92128.34128.34
2017-01-2509:30128.86129.06128.79128.93
2017-01-2509:00129.10129.21128.45128.88
2017-01-2415:00127.01127.01127.01127.01
2017-01-2414:30126.69127.07126.68127.07
2017-01-2414:00126.88126.90126.46126.70
2017-01-2413:30126.96127.06126.83126.88
2017-01-2413:00126.73126.94126.58126.93
2017-01-2412:30126.66126.84126.53126.71
2017-01-2412:00
2017-01-2411:30127.15127.16127.15127.16
2017-01-2411:00127.32127.43126.96127.16
2017-01-2410:30127.09127.35127.09127.32
2017-01-2410:00127.37127.52127.01127.09
2017-01-2409:30127.56127.67127.12127.40
2017-01-2409:00127.78128.24127.33127.54
2017-01-2315:00128.21128.21128.19128.19
2017-01-2314:30128.70128.78128.15128.23
2017-01-2314:00128.27128.71128.18128.65
2017-01-2313:30127.54128.28127.54128.28
2017-01-2313:00127.61127.61127.43127.53
2017-01-2312:30127.81127.87127.40127.56
2017-01-2312:00
2017-01-2311:30127.89127.89127.89127.89
2017-01-2311:00127.73127.94127.47127.94
2017-01-2310:30127.98128.21127.70127.70
2017-01-2310:00127.41128.33127.41127.96
2017-01-2309:30127.81127.82127.20127.42
2017-01-2309:00127.31127.80126.48127.79

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