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 
2017-03-3015:00132.32132.40132.32132.40
2017-03-3014:30132.15132.44132.01132.36
2017-03-3014:00132.65132.65132.03132.12
2017-03-3013:30132.87132.90132.62132.65
2017-03-3013:00133.14133.22132.85132.86
2017-03-3012:30132.75133.56132.75133.13
2017-03-3012:00
2017-03-3011:30132.74132.74132.69132.69
2017-03-3011:00132.17132.78132.17132.73
2017-03-3010:30131.56132.21131.31132.19
2017-03-3010:00131.52131.60131.28131.56
2017-03-3009:30131.04131.47130.76131.47
2017-03-3009:00131.99132.17131.03131.06
2017-03-2915:00129.97130.00129.97130.00
2017-03-2914:30130.02130.51129.97129.99
2017-03-2914:00129.95130.08129.85130.01
2017-03-2913:30129.87130.02129.74129.95
2017-03-2913:00129.66130.10129.66129.81
2017-03-2912:30130.16130.22129.63129.66
2017-03-2912:00
2017-03-2911:30130.26130.26130.21130.21
2017-03-2911:00130.33130.43130.10130.25
2017-03-2910:30129.95130.39129.89130.32
2017-03-2910:00129.44130.08129.44129.95
2017-03-2909:30130.26130.26129.28129.42
2017-03-2909:00128.86130.33128.67130.23
2017-03-2815:00128.02128.02128.02128.02
2017-03-2814:30128.38128.46128.03128.27
2017-03-2814:00128.92129.00128.25128.37
2017-03-2813:30129.23129.31128.91128.91
2017-03-2813:00129.41129.63129.20129.26
2017-03-2812:30130.45130.45129.19129.37
2017-03-2812:00
2017-03-2811:30130.67130.69130.67130.69
2017-03-2811:00130.10130.73130.07130.72
2017-03-2810:30130.06130.17129.95130.10
2017-03-2810:00130.16130.27129.89130.03
2017-03-2809:30130.33130.64129.90130.15
2017-03-2809:00128.81130.38128.64130.34
2017-03-2715:00127.30127.35127.30127.35
2017-03-2714:30127.68127.74127.33127.33
2017-03-2714:00127.85127.86127.64127.68
2017-03-2713:30127.65127.86127.61127.85
2017-03-2713:00127.49127.71127.49127.65
2017-03-2712:30127.76127.84127.49127.50
2017-03-2712:00
2017-03-2711:30127.64127.64127.64127.64
2017-03-2711:00127.25127.79127.19127.63
2017-03-2710:30127.09127.52127.09127.25
2017-03-2710:00127.50127.52126.96127.11
2017-03-2709:30127.93127.94127.50127.50
2017-03-2709:00128.55128.55127.68127.91
2017-03-2415:00129.40129.41129.40129.41
2017-03-2414:30129.76129.76129.34129.34
2017-03-2414:00129.51129.77129.51129.76
2017-03-2413:30129.56129.62129.46129.52
2017-03-2413:00129.49129.66129.47129.54
2017-03-2412:30129.84129.84129.17129.49
2017-03-2412:00
2017-03-2411:30130.07130.12130.07130.12
2017-03-2411:00129.75130.09129.75130.09
2017-03-2410:30130.14130.34129.74129.75
2017-03-2410:00130.19130.33129.92130.16
2017-03-2409:30130.05130.28129.82130.26
2017-03-2409:00130.24130.24129.43130.05
2017-03-2315:00129.86129.86129.85129.85
2017-03-2314:30129.35129.88129.34129.85
2017-03-2314:00129.35129.48129.29129.38
2017-03-2313:30129.61129.69129.29129.32
2017-03-2313:00129.68129.70129.29129.63
2017-03-2312:30129.61129.79129.51129.68
2017-03-2312:00
2017-03-2311:30129.61129.61129.61129.61
2017-03-2311:00129.10129.64129.09129.64
2017-03-2310:30129.19129.41129.09129.09
2017-03-2310:00128.97129.68128.89129.21
2017-03-2309:30128.69129.08128.40128.98
2017-03-2309:00127.43128.95127.43128.71
2017-03-2215:00128.29128.29128.25128.25
2017-03-2214:30128.75128.78128.16128.43
2017-03-2214:00129.04129.19128.74128.74
2017-03-2213:30128.85129.26128.84129.02
2017-03-2213:00129.11129.11128.81128.85
2017-03-2212:30128.90129.12128.68129.11
2017-03-2212:00
2017-03-2211:30128.62128.63128.62128.63
2017-03-2211:00128.75128.77128.35128.60
2017-03-2210:30128.86128.94128.57128.76
2017-03-2210:00128.96128.98128.73128.86
2017-03-2209:30129.03129.10128.52128.93
2017-03-2209:00128.47128.95127.61128.93
2017-03-2115:00130.63130.63130.56130.56
2017-03-2114:30130.57130.84130.55130.69
2017-03-2114:00130.26130.55130.23130.54
2017-03-2113:30130.13130.30130.05130.25
2017-03-2113:00130.37130.44130.13130.13
2017-03-2112:30130.66130.67130.24130.37
2017-03-2112:00
2017-03-2111:30130.61130.67130.61130.67
2017-03-2111:00130.97131.11130.58130.61
2017-03-2110:30131.11131.24130.94131.00
2017-03-2110:00130.92131.20130.77131.10
2017-03-2109:30131.21131.23130.81130.95
2017-03-2109:00130.15131.42130.11131.21
2017-03-1715:00131.37131.43131.37131.43
2017-03-1714:30131.30131.47131.08131.37
2017-03-1714:00131.57131.60131.29131.32
2017-03-1713:30131.64131.72131.55131.57
2017-03-1713:00131.91131.91131.57131.65
2017-03-1712:30131.94132.17131.91131.93
2017-03-1712:00
2017-03-1711:30131.84131.86131.84131.86
2017-03-1711:00131.97132.04131.80131.85
2017-03-1710:30131.99132.09131.77131.97
2017-03-1710:00131.98132.10131.71131.99
2017-03-1709:30131.81132.20131.61132.01
2017-03-1709:00131.68131.96131.35131.77
2017-03-1615:00132.68132.68132.65132.65
2017-03-1614:30132.48132.73132.47132.67
2017-03-1614:00132.83132.83132.48132.48
2017-03-1613:30132.67132.85132.65132.84
2017-03-1613:00132.79132.82132.63132.66
2017-03-1612:30132.80132.94132.78132.80
2017-03-1612:00
2017-03-1611:30132.72132.73132.72132.73
2017-03-1611:00132.71132.79132.50132.72
2017-03-1610:30132.98133.00132.71132.71
2017-03-1610:00132.78133.39132.70132.99
2017-03-1609:30133.12133.20132.65132.78
2017-03-1609:00131.86133.25131.86133.09
2017-03-1515:00131.49131.49131.47131.47
2017-03-1514:30131.50131.67131.40131.48
2017-03-1514:00131.42131.56131.39131.51
2017-03-1513:30131.22131.48131.22131.42
2017-03-1513:00131.36131.39131.15131.22
2017-03-1512:30131.82131.82131.25131.36
2017-03-1512:00
2017-03-1511:30131.57131.65131.57131.65
2017-03-1511:00131.69131.70131.52131.56
2017-03-1510:30131.80131.85131.65131.69
2017-03-1510:00131.88131.96131.60131.81
2017-03-1509:30131.90132.26131.86131.87
2017-03-1509:00132.93132.93131.68131.90
2017-03-1415:00133.80133.80133.75133.75
2017-03-1414:30133.67133.91133.59133.84
2017-03-1414:00133.99134.00133.61133.67
2017-03-1413:30134.01134.20133.94133.97
2017-03-1413:00134.07134.19133.89134.02
2017-03-1412:30133.93134.10133.68134.09
2017-03-1412:00
2017-03-1411:30133.96133.97133.96133.97
2017-03-1411:00133.97134.05133.89133.96
2017-03-1410:30134.03134.18133.96133.97
2017-03-1410:00133.99134.19133.99134.05
2017-03-1409:30134.04134.16133.88133.99
2017-03-1409:00133.85134.31133.68134.02
2017-03-1315:00132.36132.38132.36132.38
2017-03-1314:30132.21132.42132.20132.31
2017-03-1314:00132.13132.26132.12132.21
2017-03-1313:30132.00132.27131.99132.10
2017-03-1313:00132.07132.09131.97132.01
2017-03-1312:30132.51132.51131.99132.07
2017-03-1312:00
2017-03-1311:30132.68132.73132.68132.73
2017-03-1311:00132.51132.75132.51132.68
2017-03-1310:30132.72132.72132.29132.53
2017-03-1310:00132.41132.73132.28132.71
2017-03-1309:30131.79132.41131.60132.41
2017-03-1309:00131.49131.96131.36131.78
2017-03-1015:00132.97132.97132.94132.94
2017-03-1014:30132.90132.99132.70132.97
2017-03-1014:00133.00133.14132.67132.90
2017-03-1013:30132.63133.00132.61132.99
2017-03-1013:00132.50132.63132.48132.63
2017-03-1012:30131.94132.68131.88132.52
2017-03-1012:00
2017-03-1011:30131.83131.84131.83131.84
2017-03-1011:00132.02132.05131.71131.83
2017-03-1010:30132.09132.23132.00132.02
2017-03-1010:00132.61132.61132.13132.17
2017-03-1009:30132.31132.76132.23132.65
2017-03-1009:00133.49133.49132.33132.33
2017-03-0915:00132.06132.06132.02132.02
2017-03-0914:30131.81132.06131.79131.99
2017-03-0914:00131.70131.99131.68131.81
2017-03-0913:30131.78131.82131.61131.70
2017-03-0913:00131.46131.88131.45131.71
2017-03-0912:30131.57131.60131.22131.46
2017-03-0912:00
2017-03-0911:30131.51131.54131.51131.54
2017-03-0911:00131.67131.85131.49131.49
2017-03-0910:30132.05132.24131.67131.69
2017-03-0910:00132.84132.84131.98132.07
2017-03-0909:30132.24132.99132.23132.89
2017-03-0909:00131.44132.24131.17132.24
2017-03-0815:00132.88132.93132.88132.93
2017-03-0814:30133.01133.01132.71132.88
2017-03-0814:00133.20133.20132.89133.00
2017-03-0813:30132.89133.20132.89133.20
2017-03-0813:00132.84133.01132.82132.88
2017-03-0812:30132.87132.92132.70132.84
2017-03-0812:00
2017-03-0811:30133.14133.18133.14133.18
2017-03-0811:00132.98133.21132.96133.16
2017-03-0810:30132.71133.01132.62133.00
2017-03-0810:00133.20133.20132.68132.71
2017-03-0809:30133.18133.29132.93133.20
2017-03-0809:00133.19133.32132.63133.18
2017-03-0715:00133.49133.52133.49133.52
2017-03-0714:30132.81133.56132.81133.37
2017-03-0714:00133.38133.42132.80132.82
2017-03-0713:30133.32133.46133.25133.41
2017-03-0713:00133.24133.32133.10133.32
2017-03-0712:30133.17133.47133.05133.24
2017-03-0712:00
2017-03-0711:30133.49133.49133.48133.48
2017-03-0711:00134.06134.14133.43133.48
2017-03-0710:30134.01134.14133.86134.08
2017-03-0710:00132.66134.03132.66134.00
2017-03-0709:30132.27132.74132.27132.67
2017-03-0709:00132.54132.70132.21132.27
2017-03-0615:00131.11131.14131.11131.14
2017-03-0614:30130.93131.22130.90131.12
2017-03-0614:00130.89130.99130.78130.93
2017-03-0613:30130.99130.99130.77130.88
2017-03-0613:00131.17131.22130.99130.99
2017-03-0612:30130.66131.61130.66131.17
2017-03-0612:00
2017-03-0611:30130.69130.69130.64130.64
2017-03-0611:00130.81130.82130.65130.71
2017-03-0610:30130.62130.83130.59130.80
2017-03-0610:00129.85130.74129.83130.60
2017-03-0609:30129.31130.08129.30129.85
2017-03-0609:00129.28129.69128.97129.28
2017-03-0315:00129.17129.21129.17129.21
2017-03-0314:30128.71129.17128.61129.17
2017-03-0314:00128.48128.81128.46128.70
2017-03-0313:30128.45128.52128.37128.47
2017-03-0313:00128.43128.69128.43128.49
2017-03-0312:30128.67128.67128.24128.41
2017-03-0312:00
2017-03-0311:30128.94128.95128.94128.95
2017-03-0311:00128.84128.94128.77128.94
2017-03-0310:30129.01129.12128.82128.84
2017-03-0310:00129.39129.40128.92128.96
2017-03-0309:30129.61129.79129.45129.46
2017-03-0309:00130.05130.75129.45129.63
2017-03-0215:00131.78131.80131.78131.80
2017-03-0214:30131.94132.02131.72131.75
2017-03-0214:00132.09132.19131.80131.90
2017-03-0213:30132.02132.17131.94132.08
2017-03-0213:00132.01132.28131.99132.02
2017-03-0212:30132.29132.33132.00132.02
2017-03-0212:00
2017-03-0211:30132.43132.50132.43132.50
2017-03-0211:00132.44132.64132.34132.45
2017-03-0210:30132.42132.66132.41132.45
2017-03-0210:00132.57132.64132.23132.42
2017-03-0209:30132.48132.84132.48132.56
2017-03-0209:00132.57133.02132.11132.55
2017-03-0115:00131.20131.20131.16131.16
2017-03-0114:30131.23131.23130.90131.16
2017-03-0114:00130.75131.25130.63131.23
2017-03-0113:30130.43130.90130.43130.76
2017-03-0113:00130.51130.66130.31130.43
2017-03-0112:30130.62131.19130.44130.51
2017-03-0112:00
2017-03-0111:30130.13130.20130.13130.20
2017-03-0111:00130.24130.59129.67130.16
2017-03-0110:30130.65130.72130.04130.23
2017-03-0110:00130.75130.79130.56130.64
2017-03-0109:30130.47130.82130.47130.74
2017-03-0109:00131.09131.92130.27130.56
2017-02-2815:00129.90129.93129.90129.93
2017-02-2814:30130.76130.78130.06130.06
2017-02-2814:00131.06131.20130.76130.76
2017-02-2813:30131.65131.68131.06131.06
2017-02-2813:00131.78131.86131.54131.66
2017-02-2812:30131.46131.87131.39131.77
2017-02-2812:00
2017-02-2811:30131.41131.41131.36131.36
2017-02-2811:00131.61131.66131.32131.40
2017-02-2810:30131.42131.87131.39131.64
2017-02-2810:00130.95131.46130.89131.46
2017-02-2809:30130.60131.17130.60130.95
2017-02-2809:00129.67130.61129.66130.61
2017-02-2715:00128.19128.20128.19128.20
2017-02-2714:30128.15128.30127.93128.21
2017-02-2714:00128.12128.40128.12128.15
2017-02-2713:30128.30128.39128.07128.07
2017-02-2713:00128.48128.65128.30128.30
2017-02-2712:30128.46128.63128.35128.50
2017-02-2712:00
2017-02-2711:30128.16128.16128.09128.09
2017-02-2711:00127.72128.15127.59128.15
2017-02-2710:30127.58127.89127.36127.71
2017-02-2710:00128.14128.29127.24127.57
2017-02-2709:30128.43128.52128.02128.14
2017-02-2709:00128.87129.47127.73128.35
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

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