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 
2017-01-1815:00127.85127.85127.79127.79
2017-01-1814:30127.48127.98127.48127.92
2017-01-1814:00127.19127.48127.19127.47
2017-01-1813:30126.86127.19126.86127.19
2017-01-1813:00126.54126.90126.53126.88
2017-01-1812:30126.69126.69126.26126.54
2017-01-1812:00
2017-01-1811:30126.66126.66126.66126.66
2017-01-1811:00126.15126.67126.15126.67
2017-01-1810:30126.04126.34125.90126.14
2017-01-1810:00125.22126.04125.14126.04
2017-01-1809:30125.47125.59125.00125.21
2017-01-1809:00125.12125.95125.04125.41
2017-01-1715:00125.25125.25125.21125.21
2017-01-1714:30125.26125.37124.98125.37
2017-01-1714:00125.42125.43125.09125.25
2017-01-1713:30125.73125.79125.34125.42
2017-01-1713:00126.00126.06125.62125.73
2017-01-1712:30126.11126.21125.78126.06
2017-01-1712:00
2017-01-1711:30126.32126.37126.32126.37
2017-01-1711:00126.44126.50126.11126.35
2017-01-1710:30126.37126.46126.31126.44
2017-01-1710:00125.47126.40125.47126.39
2017-01-1709:30125.79125.83125.25125.47
2017-01-1709:00126.83126.87125.60125.80
2017-01-1615:00126.77126.77126.75126.75
2017-01-1614:30126.72126.84126.61126.77
2017-01-1614:00126.73126.80126.56126.72
2017-01-1613:30126.55126.80126.51126.74
2017-01-1613:00126.55126.74126.34126.54
2017-01-1612:30126.77126.84126.51126.56
2017-01-1612:00
2017-01-1611:30126.92126.94126.92126.94
2017-01-1611:00126.73126.92126.67126.89
2017-01-1610:30127.07127.07126.70126.72
2017-01-1610:00128.00128.00126.93127.06
2017-01-1609:30128.04128.09127.77128.00
2017-01-1609:00128.21128.63128.02128.04
2017-01-1315:00128.66128.78128.66128.78
2017-01-1314:30128.49128.78128.48128.59
2017-01-1314:00128.22128.67128.18128.50
2017-01-1313:30128.27128.29128.06128.18
2017-01-1313:00128.56128.56128.16128.28
2017-01-1312:30128.65128.81128.48128.51
2017-01-1312:00
2017-01-1311:30128.28128.28128.28128.28
2017-01-1311:00128.42128.43128.15128.30
2017-01-1310:30128.04128.46128.04128.42
2017-01-1310:00128.01128.09127.86128.08
2017-01-1309:30127.97128.01127.61128.01
2017-01-1309:00126.92128.10126.88127.99
2017-01-1215:00127.68127.70127.68127.70
2017-01-1214:30127.65127.74127.49127.66
2017-01-1214:00127.26127.75127.25127.64
2017-01-1213:30127.12127.37127.02127.24
2017-01-1213:00126.96127.16126.70127.16
2017-01-1212:30127.60127.71126.82126.95
2017-01-1212:00
2017-01-1211:30127.75127.77127.75127.77
2017-01-1211:00128.12128.12127.55127.73
2017-01-1210:30128.10128.20127.75128.12
2017-01-1210:00127.69128.20127.49128.11
2017-01-1209:30127.37127.76126.99127.71
2017-01-1209:00127.42128.30127.29127.31
2017-01-1115:00126.45126.45126.41126.41
2017-01-1114:30126.16126.63126.06126.36
2017-01-1114:00126.59126.60126.11126.16
2017-01-1113:30126.69126.79126.53126.59
2017-01-1113:00126.71126.77126.59126.70
2017-01-1112:30126.59126.82126.59126.73
2017-01-1112:00
2017-01-1111:30126.49126.52126.49126.52
2017-01-1111:00126.54126.79126.46126.48
2017-01-1110:30126.44126.62126.22126.51
2017-01-1110:00125.78126.46125.74126.44
2017-01-1109:30125.68126.00125.63125.79
2017-01-1109:00125.05125.64124.63125.64
2017-01-1015:00125.13125.13125.09125.09
2017-01-1014:30125.21125.54125.21125.25
2017-01-1014:00125.46125.55125.17125.21
2017-01-1013:30125.41125.60125.20125.49
2017-01-1013:00125.24125.49125.24125.36
2017-01-1012:30125.89125.89125.24125.24
2017-01-1012:00
2017-01-1011:30126.36126.39126.36126.39
2017-01-1011:00126.35126.47126.25126.32
2017-01-1010:30125.95126.47125.94126.33
2017-01-1010:00125.72126.02125.63125.98
2017-01-1009:30125.97126.14125.67125.72
2017-01-1009:00125.77126.09125.64125.97
2017-01-0615:00126.74126.74126.73126.73
2017-01-0614:30126.44126.87126.36126.85
2017-01-0614:00126.05126.43126.04126.43
2017-01-0613:30126.05126.15125.91126.05
2017-01-0613:00126.19126.28125.99126.04
2017-01-0612:30125.91126.39125.91126.19
2017-01-0612:00
2017-01-0611:30126.10126.10126.10126.10
2017-01-0611:00126.12126.26126.03126.08
2017-01-0610:30126.08126.35126.08126.11
2017-01-0610:00126.15126.21125.91126.08
2017-01-0609:30126.16126.27125.81126.04
2017-01-0609:00125.30126.28125.23126.16
2017-01-0515:00127.55127.60127.55127.60
2017-01-0514:30127.20127.52127.10127.52
2017-01-0514:00126.78127.24126.72127.20
2017-01-0513:30126.52126.83126.52126.77
2017-01-0513:00126.16126.68126.09126.54
2017-01-0512:30125.97126.34125.84126.18
2017-01-0512:00
2017-01-0511:30126.21126.21126.20126.20
2017-01-0511:00126.38126.47126.22126.22
2017-01-0510:30126.67126.71126.33126.40
2017-01-0510:00126.65126.78126.50126.67
2017-01-0509:30126.53126.93126.39126.63
2017-01-0509:00127.18127.18125.99126.47
2017-01-0415:00128.12128.13128.12128.13
2017-01-0414:30128.36128.42127.97128.10
2017-01-0414:00128.50128.58128.23128.32
2017-01-0413:30128.56128.66128.38128.50
2017-01-0413:00128.44128.73128.41128.57
2017-01-0412:30128.14128.57128.05128.47
2017-01-0412:00
2017-01-0411:30128.47128.47128.44128.44
2017-01-0411:00128.46128.73128.30128.49
2017-01-0410:30128.31128.60128.12128.47
2017-01-0410:00128.33128.88128.27128.32
2017-01-0409:30127.71128.44127.70128.35
2017-01-0409:00125.95127.87125.95127.66
2016-12-3015:00124.92124.92124.91124.91
2016-12-3014:30125.12125.15124.83124.84
2016-12-3014:00124.95125.12124.92125.11
2016-12-3013:30125.08125.11124.90124.94
2016-12-3013:00124.97125.15124.75125.06
2016-12-3012:30125.09125.16124.75124.97
2016-12-3012:00
2016-12-3011:30125.09125.13125.09125.13
2016-12-3011:00125.13125.16124.90125.04
2016-12-3010:30124.74125.15124.74125.13
2016-12-3010:00124.76125.06124.74124.74
2016-12-3009:30124.60124.92124.39124.81
2016-12-3009:00124.17124.99124.02124.59
2016-12-2915:00125.44125.46125.44125.46
2016-12-2914:30125.35125.62125.35125.52
2016-12-2914:00125.54125.67125.33125.33
2016-12-2913:30125.31125.63125.19125.55
2016-12-2913:00125.20125.32125.01125.31
2016-12-2912:30124.85125.33124.85125.19
2016-12-2912:00
2016-12-2911:30124.75124.76124.75124.76
2016-12-2911:00124.75124.77124.53124.69
2016-12-2910:30124.58124.88124.58124.75
2016-12-2910:00125.08125.10124.28124.61
2016-12-2909:30125.36125.45124.93125.03
2016-12-2909:00125.07125.77124.62125.34
2016-12-2815:00126.80126.80126.76126.76
2016-12-2814:30126.85126.89126.63126.78
2016-12-2814:00127.13127.24126.83126.87
2016-12-2813:30127.41127.47127.12127.12
2016-12-2813:00127.55127.65127.32127.39
2016-12-2812:30127.51127.57127.30127.54
2016-12-2812:00
2016-12-2811:30127.46127.46127.43127.43
2016-12-2811:00127.60127.61127.28127.47
2016-12-2810:30127.04127.61127.04127.61
2016-12-2810:00127.48127.69127.04127.08
2016-12-2809:30126.71127.92126.71127.48
2016-12-2809:00126.40127.06126.40126.73
2016-12-2715:00126.74126.74126.71126.71
2016-12-2714:30126.61126.89126.38126.81
2016-12-2714:00126.74126.86126.58126.63
2016-12-2713:30126.93127.02126.58126.73
2016-12-2713:00127.32127.36126.96126.96
2016-12-2712:30127.39127.39127.19127.32
2016-12-2712:00
2016-12-2711:30127.27127.27127.18127.18
2016-12-2711:00127.36127.45127.23127.25
2016-12-2710:30127.39127.75127.33127.39
2016-12-2710:00127.75127.98127.34127.39
2016-12-2709:30127.31127.78127.13127.75
2016-12-2709:00125.75127.54125.75127.37
2016-12-2615:00126.86126.86126.82126.82
2016-12-2614:30126.88127.00126.73126.82
2016-12-2614:00126.34126.86126.34126.84
2016-12-2613:30126.75126.75126.30126.30
2016-12-2613:00126.61126.80126.58126.77
2016-12-2612:30126.99127.13126.56126.61
2016-12-2612:00
2016-12-2611:30126.77126.77126.75126.75
2016-12-2611:00126.72126.82126.58126.82
2016-12-2610:30126.99126.99126.70126.73
2016-12-2610:00127.41127.52126.99126.99
2016-12-2609:30127.77127.79127.38127.41
2016-12-2609:00128.53128.75127.66127.76
2016-12-2215:00128.56128.57128.56128.57
2016-12-2214:30128.25128.48128.14128.48
2016-12-2214:00128.44128.62128.14128.26
2016-12-2213:30128.66128.68128.44128.44
2016-12-2213:00128.33128.64128.25128.64
2016-12-2212:30128.18128.39127.99128.31
2016-12-2212:00
2016-12-2211:30128.26128.30128.26128.30
2016-12-2211:00128.23128.30128.06128.28
2016-12-2210:30128.04128.33127.91128.24
2016-12-2210:00127.76128.21127.76128.03
2016-12-2209:30127.26127.84127.14127.75
2016-12-2209:00127.88127.88126.88127.27
2016-12-2115:00127.57127.57127.57127.57
2016-12-2114:30127.43127.57127.33127.56
2016-12-2114:00127.11127.48127.05127.43
2016-12-2113:30127.42127.42126.64127.10
2016-12-2113:00127.61127.74127.40127.40
2016-12-2112:30127.63127.83127.28127.61
2016-12-2112:00
2016-12-2111:30127.62127.64127.62127.64
2016-12-2111:00127.72127.74127.39127.58
2016-12-2110:30127.83127.91127.66127.72
2016-12-2110:00127.78127.93127.62127.83
2016-12-2109:30128.13128.23127.74127.75
2016-12-2109:00126.84128.35126.83128.12
2016-12-2015:00127.52127.52127.52127.52
2016-12-2014:30127.02127.43126.98127.43
2016-12-2014:00126.78127.22126.73127.02
2016-12-2013:30126.64126.82126.57126.78
2016-12-2013:00126.61126.76126.41126.64
2016-12-2012:30127.18127.25126.36126.61
2016-12-2012:00
2016-12-2011:30127.16127.16127.16127.16
2016-12-2011:00127.26127.45127.17127.17
2016-12-2010:30127.13127.46127.12127.24
2016-12-2010:00127.68127.68127.12127.13
2016-12-2009:30127.32128.16127.20127.61
2016-12-2009:00128.28128.33127.14127.32
2016-12-1915:00129.35129.35129.31129.31
2016-12-1914:30129.36129.56129.32129.38
2016-12-1914:00129.44129.48129.26129.37
2016-12-1913:30129.47129.60129.42129.44
2016-12-1913:00129.52129.55129.22129.45
2016-12-1912:30129.65129.73129.33129.50
2016-12-1912:00
2016-12-1911:30129.80129.82129.80129.82
2016-12-1911:00129.48129.81129.37129.76
2016-12-1910:30129.18129.55129.05129.47
2016-12-1910:00129.19129.44129.09129.16
2016-12-1909:30129.21129.47129.09129.19
2016-12-1909:00129.59129.94128.85129.19
2016-12-1615:00129.53129.53129.45129.45
2016-12-1614:30129.33129.72129.33129.72
2016-12-1614:00129.16129.36129.14129.32
2016-12-1613:30129.35129.35129.08129.16
2016-12-1613:00129.39129.50129.31129.36
2016-12-1612:30129.29129.56129.01129.39
2016-12-1612:00
2016-12-1611:30129.39129.40129.39129.40
2016-12-1611:00129.17129.36129.13129.32
2016-12-1610:30128.99129.28128.96129.20
2016-12-1610:00129.38129.52128.83128.98
2016-12-1609:30128.86129.27128.78129.27
2016-12-1609:00129.11129.41128.82128.83
2016-12-1515:00128.49128.50128.49128.50
2016-12-1514:30128.81128.94128.28128.44
2016-12-1514:00128.79128.99128.74128.83
2016-12-1513:30129.00129.16128.55128.75
2016-12-1513:00128.75129.08128.63128.98
2016-12-1512:30129.04129.34128.66128.77
2016-12-1512:00
2016-12-1511:30129.00129.02129.00129.02
2016-12-1511:00129.31129.35128.70129.00
2016-12-1510:30129.32129.77129.29129.30
2016-12-1510:00130.01130.23129.31129.31
2016-12-1509:30130.41130.49129.68129.92
2016-12-1509:00129.91130.90129.88130.42
2016-12-1415:00131.62131.62131.57131.57
2016-12-1414:30131.37131.62131.26131.57
2016-12-1414:00131.24131.45131.20131.34
2016-12-1413:30131.34131.40131.05131.22
2016-12-1413:00131.20131.35131.04131.31
2016-12-1412:30131.36131.61131.16131.20
2016-12-1412:00
2016-12-1411:30131.49131.52131.49131.52
2016-12-1411:00131.04131.51130.99131.47
2016-12-1410:30130.98131.19130.81131.04
2016-12-1410:00131.39131.39130.62130.99
2016-12-1409:30131.41131.98131.29131.40
2016-12-1409:00131.93131.93131.40131.40
2016-12-1315:00132.43132.43132.42132.42
2016-12-1314:30132.43132.43132.14132.42
2016-12-1314:00131.93132.37131.78132.35
2016-12-1313:30131.41132.08131.41131.93
2016-12-1313:00131.32131.62131.32131.39
2016-12-1312:30131.37131.37130.75131.32
2016-12-1312:00
2016-12-1311:30131.40131.40131.38131.38
2016-12-1311:00131.61131.61131.06131.41
2016-12-1310:30131.48131.84131.39131.62
2016-12-1310:00131.60131.60131.15131.45
2016-12-1309:30131.65131.93131.24131.62
2016-12-1309:00130.50131.79130.18131.62
2016-12-1215:00131.40131.47131.40131.47
2016-12-1214:30131.45131.45131.06131.31
2016-12-1214:00131.26131.41131.10131.32
2016-12-1213:30131.03131.31130.68131.31
2016-12-1213:00131.69131.92130.83131.02
2016-12-1212:30131.17131.77129.99131.59
2016-12-1212:00
2016-12-1211:30131.43131.49131.43131.49
2016-12-1211:00132.50132.55131.01131.47
2016-12-1210:30132.83132.87132.15132.50
2016-12-1210:00133.94133.96132.80132.84
2016-12-1209:30134.44134.57133.20133.91
2016-12-1209:00134.03135.67134.01134.51
2016-12-0915:00131.24131.24131.19131.19
2016-12-0914:30130.94131.51130.57131.26
2016-12-0914:00130.77131.32130.50130.97
2016-12-0913:30131.46131.46130.76130.77
2016-12-0913:00130.67131.53130.67131.43
2016-12-0912:30130.26130.69130.22130.64
2016-12-0912:00
2016-12-0911:30130.14130.21130.14130.21
2016-12-0911:00129.77130.19129.69130.14
2016-12-0910:30129.20129.92129.07129.73
2016-12-0910:00128.84129.20128.63129.17
2016-12-0909:30127.81128.87127.81128.87
2016-12-0909:00128.34128.47127.71127.76

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