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 
2017-05-2615:00119.44119.44119.41119.41
2017-05-2614:30119.36119.46119.21119.41
2017-05-2614:00119.42119.42119.08119.35
2017-05-2613:30119.55119.55119.37119.42
2017-05-2613:00119.53119.55119.28119.53
2017-05-2612:30119.29119.53119.22119.53
2017-05-2612:00
2017-05-2611:30119.49119.53119.49119.53
2017-05-2611:00119.34119.46119.30119.46
2017-05-2610:30119.31119.52119.26119.36
2017-05-2610:00119.25119.47119.11119.27
2017-05-2609:30119.40119.53119.12119.23
2017-05-2609:00119.79119.89119.05119.42
2017-05-2515:00120.58120.61120.58120.61
2017-05-2514:30120.93121.02120.65120.76
2017-05-2514:00121.12121.18120.83120.92
2017-05-2513:30121.01121.25120.99121.13
2017-05-2513:00120.99121.10120.90121.00
2017-05-2512:30121.10121.35121.00121.06
2017-05-2512:00
2017-05-2511:30121.09121.09121.09121.09
2017-05-2511:00120.63121.09120.59121.09
2017-05-2510:30120.57121.06120.57120.64
2017-05-2510:00120.29120.52120.22120.52
2017-05-2509:30120.32120.53120.24120.28
2017-05-2509:00120.69120.82120.09120.30
2017-05-2415:00121.42121.42121.39121.39
2017-05-2414:30121.33121.40121.17121.39
2017-05-2414:00121.16121.38121.16121.34
2017-05-2413:30121.11121.36121.07121.18
2017-05-2413:00121.31121.37121.05121.11
2017-05-2412:30121.10121.38120.91121.27
2017-05-2412:00
2017-05-2411:30120.96121.02120.96121.02
2017-05-2411:00120.90120.96120.70120.96
2017-05-2410:30121.00121.08120.88120.90
2017-05-2410:00121.10121.17120.90121.00
2017-05-2409:30121.42121.44120.80121.10
2017-05-2409:00121.64122.05121.34121.43
2017-05-2315:00120.60120.61120.60120.61
2017-05-2314:30120.94120.94120.50120.62
2017-05-2314:00121.09121.09120.86120.93
2017-05-2313:30121.35121.36121.10121.10
2017-05-2313:00121.35121.42121.28121.35
2017-05-2312:30121.31121.53121.27121.34
2017-05-2312:00
2017-05-2311:30121.24121.24121.21121.21
2017-05-2311:00121.27121.54121.21121.23
2017-05-2310:30121.77121.84121.24121.27
2017-05-2310:00122.15122.18121.57121.80
2017-05-2309:30121.66122.26121.61122.15
2017-05-2309:00121.65121.73121.30121.58
2017-05-2215:00122.35122.35122.31122.31
2017-05-2214:30121.97122.54121.93122.38
2017-05-2214:00122.06122.08121.88121.94
2017-05-2213:30122.05122.31122.05122.07
2017-05-2213:00122.42122.42122.03122.03
2017-05-2212:30122.62122.73122.32122.42
2017-05-2212:00
2017-05-2211:30122.09122.09122.07122.07
2017-05-2211:00121.92122.31121.86122.10
2017-05-2210:30122.25122.39121.93121.93
2017-05-2210:00122.17122.50122.01122.30
2017-05-2209:30122.57122.76122.15122.18
2017-05-2209:00122.74122.91122.36122.60
2017-05-1915:00121.38121.38121.32121.32
2017-05-1914:30121.87121.87121.44121.44
2017-05-1914:00121.44121.91121.44121.87
2017-05-1913:30121.70121.73121.46121.46
2017-05-1913:00121.64121.78121.50121.68
2017-05-1912:30120.94121.82120.94121.69
2017-05-1912:00
2017-05-1911:30120.82120.82120.80120.80
2017-05-1911:00121.04121.04120.76120.81
2017-05-1910:30120.78121.14120.78121.05
2017-05-1910:00120.80120.98120.66120.78
2017-05-1909:30121.21121.45120.78120.85
2017-05-1909:00121.62121.76120.83121.16
2017-05-1815:00120.47120.47120.44120.44
2017-05-1814:30120.40120.52120.32120.48
2017-05-1814:00120.03120.46120.00120.42
2017-05-1813:30120.01120.12119.94120.10
2017-05-1813:00119.73120.01119.69120.01
2017-05-1812:30120.46120.46119.72119.75
2017-05-1812:00
2017-05-1811:30120.54120.54120.51120.51
2017-05-1811:00120.33120.54120.27120.51
2017-05-1810:30119.95120.33119.95120.31
2017-05-1810:00120.25120.26119.75119.95
2017-05-1809:30121.00121.04120.17120.25
2017-05-1809:00121.09121.43120.93120.99
2017-05-1715:00123.21123.23123.21123.23
2017-05-1714:30123.31123.38122.98123.18
2017-05-1714:00123.09123.32123.02123.32
2017-05-1713:30123.29123.48123.10123.10
2017-05-1713:00123.16123.54123.15123.30
2017-05-1712:30123.57123.57123.11123.16
2017-05-1712:00
2017-05-1711:30123.72123.73123.72123.73
2017-05-1711:00123.76124.02123.69123.69
2017-05-1710:30124.12124.18123.74123.74
2017-05-1710:00124.67124.67124.03124.10
2017-05-1709:30124.66124.71124.34124.67
2017-05-1709:00126.06126.41124.63124.63
2017-05-1615:00126.49126.49126.48126.48
2017-05-1614:30126.29126.55126.16126.49
2017-05-1614:00126.39126.39126.13126.24
2017-05-1613:30126.31126.45126.19126.38
2017-05-1613:00126.68126.81126.30126.30
2017-05-1612:30126.71126.89126.54126.68
2017-05-1612:00
2017-05-1611:30126.49126.50126.49126.50
2017-05-1611:00126.80127.08126.52126.52
2017-05-1610:30126.98127.20126.70126.78
2017-05-1610:00127.33127.36126.96127.02
2017-05-1609:30127.80127.80127.33127.33
2017-05-1609:00127.90127.90127.21127.81
2017-05-1515:00126.36126.36126.36126.36
2017-05-1514:30125.96126.33125.78126.30
2017-05-1514:00125.56126.02125.56125.97
2017-05-1513:30125.65125.84125.50125.56
2017-05-1513:00125.65125.72125.40125.61
2017-05-1512:30125.13126.07125.12125.62
2017-05-1512:00
2017-05-1511:30124.78124.80124.78124.80
2017-05-1511:00124.64124.97124.64124.81
2017-05-1510:30124.92125.02124.47124.64
2017-05-1510:00124.33125.04124.33124.95
2017-05-1509:30125.47125.48124.23124.33
2017-05-1509:00126.93127.14124.60125.54
2017-05-1215:00129.07129.07129.05129.05
2017-05-1214:30128.49129.03128.47129.03
2017-05-1214:00128.39129.09128.05128.52
2017-05-1213:30128.96129.00128.38128.38
2017-05-1213:00126.83130.74126.81128.95
2017-05-1212:30126.43127.12126.41126.82
2017-05-1212:00
2017-05-1211:30126.40126.44126.40126.44
2017-05-1211:00126.41126.68126.23126.40
2017-05-1210:30127.09127.10126.38126.38
2017-05-1210:00127.40127.87127.07127.09
2017-05-1209:30127.20127.76127.14127.40
2017-05-1209:00126.52127.74126.30127.14
2017-05-1115:00127.31127.31127.27127.27
2017-05-1114:30127.71127.84127.25127.32
2017-05-1114:00127.73127.90127.69127.71
2017-05-1113:30127.74127.85127.60127.75
2017-05-1113:00127.49127.76127.48127.76
2017-05-1112:30127.74127.82127.46127.48
2017-05-1112:00
2017-05-1111:30127.81127.84127.81127.84
2017-05-1111:00127.71127.83127.67127.80
2017-05-1110:30127.54127.70127.29127.70
2017-05-1110:00127.09127.55127.09127.55
2017-05-1109:30127.68127.80126.98127.10
2017-05-1109:00128.10128.14127.47127.73
2017-05-1015:00127.61127.61127.59127.59
2017-05-1014:30127.59127.80127.53127.68
2017-05-1014:00127.34127.63127.33127.62
2017-05-1013:30126.93127.43126.93127.34
2017-05-1013:00127.14127.14126.89126.95
2017-05-1012:30127.05127.49127.05127.14
2017-05-1012:00
2017-05-1011:30127.28127.28127.26127.26
2017-05-1011:00126.87127.34126.87127.28
2017-05-1010:30127.03127.05126.67126.88
2017-05-1010:00127.04127.29126.93127.04
2017-05-1009:30127.00127.32126.85127.07
2017-05-1009:00126.59127.23126.02126.99
2017-05-0915:00127.21127.21127.21127.21
2017-05-0914:30127.23127.39127.02127.20
2017-05-0914:00127.58127.79127.15127.15
2017-05-0913:30127.44127.64127.38127.60
2017-05-0913:00127.42127.63127.32127.46
2017-05-0912:30127.76127.91127.11127.41
2017-05-0912:00
2017-05-0911:30127.97128.01127.97128.01
2017-05-0911:00127.35128.11127.34127.93
2017-05-0910:30126.32127.72126.29127.30
2017-05-0910:00126.68126.73126.31126.32
2017-05-0909:30127.06127.17126.67126.67
2017-05-0909:00126.84127.45126.53127.04
2017-05-0815:00127.46127.46127.46127.46
2017-05-0814:30127.85127.85127.41127.41
2017-05-0814:00127.48127.95127.44127.87
2017-05-0813:30127.32127.61127.32127.47
2017-05-0813:00127.17127.35127.11127.31
2017-05-0812:30127.30127.41126.97127.19
2017-05-0812:00
2017-05-0811:30127.13127.13127.13127.13
2017-05-0811:00127.11127.30126.99127.16
2017-05-0810:30127.59127.61127.03127.11
2017-05-0810:00127.68127.79127.41127.56
2017-05-0809:30127.04127.92126.92127.68
2017-05-0809:00125.93126.92125.70126.92
2017-05-0215:00123.82123.82123.79123.79
2017-05-0214:30123.83123.89123.67123.81
2017-05-0214:00123.73123.92123.73123.84
2017-05-0213:30123.92123.97123.54123.73
2017-05-0213:00123.67123.98123.67123.96
2017-05-0212:30123.50124.09123.50123.65
2017-05-0212:00
2017-05-0211:30123.34123.39123.34123.39
2017-05-0211:00123.07123.39123.06123.33
2017-05-0210:30123.44123.45123.03123.07
2017-05-0210:00123.24123.57123.24123.34
2017-05-0209:30122.42123.27122.42123.24
2017-05-0209:00122.18122.83122.01122.43
2017-05-0115:00122.08122.08122.07122.07
2017-05-0114:30122.04122.25122.01122.10
2017-05-0114:00122.13122.23122.05122.07
2017-05-0113:30121.88122.17121.86122.13
2017-05-0113:00121.69121.92121.69121.88
2017-05-0112:30121.82121.98121.59121.71
2017-05-0112:00
2017-05-0111:30121.78121.83121.78121.83
2017-05-0111:00121.56121.75121.54121.75
2017-05-0110:30121.59121.79121.47121.56
2017-05-0110:00122.36122.39121.52121.59
2017-05-0109:30121.91122.47121.86122.35
2017-05-0109:00122.43122.43121.76121.96
2017-04-2815:00123.49123.49123.44123.44
2017-04-2814:30123.37123.61123.37123.52
2017-04-2814:00123.34123.56123.27123.37
2017-04-2813:30123.34123.49123.23123.35
2017-04-2813:00123.25123.48123.22123.32
2017-04-2812:30123.92123.98123.17123.26
2017-04-2812:00
2017-04-2811:30123.64123.75123.64123.75
2017-04-2811:00123.39123.68123.25123.67
2017-04-2810:30123.64123.65123.25123.39
2017-04-2810:00123.50123.75123.41123.65
2017-04-2809:30123.79123.91123.40123.49
2017-04-2809:00123.68124.92123.68123.78
2017-04-2715:00123.29123.29123.27123.27
2017-04-2714:30123.23123.46123.05123.44
2017-04-2714:00123.09123.34123.05123.25
2017-04-2713:30123.04123.11122.92123.10
2017-04-2713:00122.71123.17122.71123.04
2017-04-2712:30122.81122.81122.24122.72
2017-04-2712:00
2017-04-2711:30122.65122.65122.64122.64
2017-04-2711:00122.75122.75122.48122.64
2017-04-2710:30122.62122.89122.50122.70
2017-04-2710:00122.48122.79122.43122.61
2017-04-2709:30121.77122.73121.70122.49
2017-04-2709:00123.51123.51121.78121.78
2017-04-2615:00123.30123.30123.30123.30
2017-04-2614:30123.15123.47123.12123.25
2017-04-2614:00123.28123.54123.10123.14
2017-04-2613:30123.23123.33123.12123.29
2017-04-2613:00123.26123.39123.04123.17
2017-04-2612:30123.17123.29122.78123.26
2017-04-2612:00
2017-04-2611:30123.08123.10123.08123.10
2017-04-2611:00123.25123.31123.06123.07
2017-04-2610:30123.55123.56122.93123.25
2017-04-2610:00123.53123.68123.46123.55
2017-04-2609:30122.90123.52122.70123.52
2017-04-2609:00122.02123.16121.89122.92
2017-04-2515:00120.60120.60120.56120.56
2017-04-2514:30120.69120.98120.61120.64
2017-04-2514:00120.57120.80120.57120.70
2017-04-2513:30120.93120.94120.53120.55
2017-04-2513:00120.81120.95120.78120.93
2017-04-2512:30121.25121.31120.74120.81
2017-04-2512:00
2017-04-2511:30121.15121.21121.15121.21
2017-04-2511:00120.63121.23120.62121.13
2017-04-2510:30120.78120.93120.55120.62
2017-04-2510:00120.95121.23120.53120.77
2017-04-2509:30120.74120.99120.48120.92
2017-04-2509:00120.10121.15120.10120.71
2017-04-2415:00119.93119.94119.93119.94
2017-04-2414:30120.13120.32120.01120.01
2017-04-2414:00120.18120.36120.05120.09
2017-04-2413:30120.13120.23120.12120.22
2017-04-2413:00120.21120.30120.05120.13
2017-04-2412:30120.29120.30120.06120.23
2017-04-2412:00
2017-04-2411:30120.07120.07120.07120.07
2017-04-2411:00120.01120.22120.00120.06
2017-04-2410:30120.19120.20119.88120.01
2017-04-2410:00120.12120.41120.07120.19
2017-04-2409:30120.13120.28120.04120.11
2017-04-2409:00121.32121.54119.90120.09
2017-04-2115:00120.17120.21120.17120.21
2017-04-2114:30120.42120.42120.13120.24
2017-04-2114:00120.16120.55120.02120.38
2017-04-2113:30119.64120.15119.61120.15
2017-04-2113:00119.85119.88119.56119.66
2017-04-2112:30119.96120.26119.81119.85
2017-04-2112:00
2017-04-2111:30120.03120.03119.99119.99
2017-04-2111:00119.50120.06119.47119.98
2017-04-2110:30119.51119.59119.46119.49
2017-04-2110:00119.40119.61119.32119.50
2017-04-2109:30119.42119.73119.31119.42
2017-04-2109:00120.02120.75119.36119.42
2017-04-2015:00118.71118.71118.69118.69
2017-04-2014:30119.23119.24118.50118.63
2017-04-2014:00119.57119.59119.09119.24
2017-04-2013:30119.39119.62119.37119.56
2017-04-2013:00119.23119.51119.18119.39
2017-04-2012:30119.66119.73119.07119.23
2017-04-2012:00
2017-04-2011:30119.63119.66119.63119.66
2017-04-2011:00120.00120.00119.58119.61
2017-04-2010:30119.69120.18119.62120.00
2017-04-2010:00119.73119.74119.48119.67
2017-04-2009:30119.42119.88119.42119.75
2017-04-2009:00118.64119.54117.34119.29
2017-04-1915:00121.06121.07121.06121.07
2017-04-1914:30121.37121.37121.10121.16
2017-04-1914:00121.29121.46121.07121.34
2017-04-1913:30121.04121.42121.03121.25
2017-04-1913:00121.07121.09120.81121.07
2017-04-1912:30120.89121.20120.49121.06
2017-04-1912:00
2017-04-1911:30120.70120.70120.70120.70
2017-04-1911:00120.60120.89120.60120.66
2017-04-1910:30120.77120.80120.38120.61
2017-04-1910:00121.47121.55120.76120.76
2017-04-1909:30120.72121.52120.72121.46
2017-04-1909:00121.24121.45120.61120.78

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