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 
2017-11-2215:00154.62154.62154.58154.58
2017-11-2214:30154.80154.91154.52154.63
2017-11-2214:00154.03154.78153.92154.78
2017-11-2213:30154.05154.20153.92154.01
2017-11-2213:00154.01154.08153.75153.98
2017-11-2212:30154.07154.25153.84154.01
2017-11-2212:00
2017-11-2211:30154.17154.17154.11154.11
2017-11-2211:00153.48154.20153.46154.12
2017-11-2210:30153.44153.54153.17153.48
2017-11-2210:00152.92153.65152.80153.41
2017-11-2209:30152.41153.14152.29152.96
2017-11-2209:00152.72153.12152.26152.31
2017-11-2115:00150.72150.72150.66150.66
2017-11-2114:30151.28151.31150.84150.94
2017-11-2114:00151.29151.47150.96151.32
2017-11-2113:30151.28151.63151.18151.28
2017-11-2113:00150.91151.40150.84151.27
2017-11-2112:30150.00150.94150.00150.88
2017-11-2112:00
2017-11-2111:30149.91149.91149.90149.90
2017-11-2111:00150.10150.14149.82149.94
2017-11-2110:30150.32150.32149.88150.03
2017-11-2110:00149.96150.56149.95150.25
2017-11-2109:30149.57150.27149.55149.95
2017-11-2109:00148.24149.76148.00149.53
2017-11-2015:00146.72146.73146.72146.73
2017-11-2014:30147.43147.43146.70146.70
2017-11-2014:00146.87147.45146.87147.39
2017-11-2013:30147.36147.50146.89146.89
2017-11-2013:00147.13147.39146.85147.36
2017-11-2012:30147.40147.85147.12147.14
2017-11-2012:00
2017-11-2011:30147.48147.48147.44147.44
2017-11-2011:00147.72147.88147.42147.46
2017-11-2010:30147.88148.23147.58147.72
2017-11-2010:00148.09148.34147.57147.85
2017-11-2009:30147.97148.27147.83148.11
2017-11-2009:00147.77148.80147.63147.95
2017-11-1715:00147.59147.63147.59147.63
2017-11-1714:30147.69147.91147.47147.65
2017-11-1714:00148.04148.04147.39147.71
2017-11-1713:30148.18148.24147.75147.95
2017-11-1713:00148.05148.53147.90148.18
2017-11-1712:30148.47148.77148.08148.08
2017-11-1712:00
2017-11-1711:30148.02148.02148.02148.02
2017-11-1711:00149.12149.18147.88147.99
2017-11-1710:30149.38149.45148.67149.13
2017-11-1710:00149.03149.53148.95149.37
2017-11-1709:30149.22149.30148.59149.02
2017-11-1709:00148.80149.98148.53149.27
2017-11-1615:00147.15147.15147.09147.09
2017-11-1614:30147.28147.59147.09147.15
2017-11-1614:00147.84148.25147.14147.32
2017-11-1613:30146.97147.89146.78147.84
2017-11-1613:00145.95147.00145.95146.98
2017-11-1612:30145.83146.10145.61145.93
2017-11-1612:00
2017-11-1611:30146.29146.29146.24146.24
2017-11-1611:00146.35146.54146.01146.24
2017-11-1610:30145.41146.76145.34146.42
2017-11-1610:00145.57145.78145.21145.39
2017-11-1609:30145.91146.03145.42145.53
2017-11-1609:00146.74146.74145.72145.91
2017-11-1515:00148.06148.06147.97147.97
2017-11-1514:30148.10148.59147.70147.99
2017-11-1514:00147.73148.19147.65148.12
2017-11-1513:30148.11148.21147.78147.78
2017-11-1513:00147.82148.45147.82148.13
2017-11-1512:30148.85148.93147.23147.74
2017-11-1512:00
2017-11-1511:30149.04149.04149.02149.02
2017-11-1511:00149.23149.23148.43148.98
2017-11-1510:30149.57149.65149.22149.22
2017-11-1510:00149.65149.68149.18149.57
2017-11-1509:30150.10150.10149.31149.67
2017-11-1509:00151.73151.73149.91150.31
2017-11-1415:00154.01154.01153.97153.97
2017-11-1414:30154.54154.77154.10154.12
2017-11-1414:00154.78154.89154.46154.56
2017-11-1413:30155.55155.73154.69154.82
2017-11-1413:00155.21155.56155.03155.56
2017-11-1412:30155.13155.81155.13155.24
2017-11-1412:00
2017-11-1411:30154.95154.99154.95154.99
2017-11-1411:00154.90155.18154.80154.96
2017-11-1410:30154.39154.96154.39154.86
2017-11-1410:00154.63154.94154.16154.42
2017-11-1409:30155.06155.15154.26154.60
2017-11-1409:00153.88155.40153.88155.05
2017-11-1315:00155.99155.99155.91155.91
2017-11-1314:30156.92157.01155.92156.00
2017-11-1314:00155.97157.17155.97156.98
2017-11-1313:30155.81156.05155.66155.96
2017-11-1313:00155.87156.18155.65155.83
2017-11-1312:30155.71156.21155.64155.81
2017-11-1312:00
2017-11-1311:30155.97155.97155.92155.92
2017-11-1311:00155.86155.97155.60155.88
2017-11-1310:30155.99156.02155.42155.89
2017-11-1310:00155.98156.09154.91156.01
2017-11-1309:30156.02156.14155.75156.05
2017-11-1309:00156.24157.40156.09156.10
2017-11-1015:00155.49155.49155.41155.41
2017-11-1014:30155.08155.61155.05155.60
2017-11-1014:00154.70155.30154.40155.08
2017-11-1013:30155.07155.19153.94154.66
2017-11-1013:00152.49156.08152.49155.13
2017-11-1012:30152.22153.02152.02152.81
2017-11-1012:00
2017-11-1011:30152.02152.02151.98151.98
2017-11-1011:00151.82152.08151.63152.03
2017-11-1010:30152.14152.36151.77151.86
2017-11-1010:00151.87152.16151.69151.98
2017-11-1009:30152.10152.43151.03151.78
2017-11-1009:00150.11152.73150.11152.16
2017-11-0915:00150.82150.94150.82150.94
2017-11-0914:30149.86150.86149.20150.86
2017-11-0914:00151.69151.71149.79149.85
2017-11-0913:30152.50152.56151.18151.73
2017-11-0913:00152.62152.84152.47152.50
2017-11-0912:30151.92152.68151.82152.60
2017-11-0912:00
2017-11-0911:30152.46152.48152.46152.48
2017-11-0911:00151.49152.51151.47152.43
2017-11-0910:30151.40151.77151.10151.51
2017-11-0910:00150.67151.41150.65151.38
2017-11-0909:30150.86150.91150.38150.64
2017-11-0909:00151.53151.85150.37150.85
2017-11-0815:00152.05152.08152.05152.08
2017-11-0814:30151.38152.07151.38151.94
2017-11-0814:00151.30151.35151.04151.34
2017-11-0813:30150.93151.33150.80151.33
2017-11-0813:00151.39151.42150.78150.87
2017-11-0812:30150.67151.38150.67151.37
2017-11-0812:00
2017-11-0811:30150.82150.84150.82150.84
2017-11-0811:00150.99151.08150.61150.76
2017-11-0810:30150.74151.05150.66151.01
2017-11-0810:00150.45150.77150.42150.70
2017-11-0809:30150.35150.99150.25150.47
2017-11-0809:00150.48150.92149.89150.39
2017-11-0715:00152.10152.11152.10152.11
2017-11-0714:30151.67152.09151.64152.09
2017-11-0714:00151.54151.95151.54151.65
2017-11-0713:30151.74151.79151.44151.54
2017-11-0713:00151.79151.88151.37151.77
2017-11-0712:30151.29151.89151.26151.79
2017-11-0712:00
2017-11-0711:30151.13151.16151.13151.16
2017-11-0711:00150.99151.61150.97151.11
2017-11-0710:30150.73151.02150.73150.97
2017-11-0710:00150.18150.64149.89150.63
2017-11-0709:30149.53150.19149.47150.18
2017-11-0709:00149.60150.38149.51149.51
2017-11-0615:00147.54147.54147.52147.52
2017-11-0614:30147.82147.82147.53147.59
2017-11-0614:00147.56147.81147.53147.79
2017-11-0613:30147.65147.86147.57147.59
2017-11-0613:00147.93147.93147.23147.65
2017-11-0612:30147.76148.27147.72147.93
2017-11-0612:00
2017-11-0611:30147.59147.59147.54147.54
2017-11-0611:00147.68147.73147.39147.51
2017-11-0610:30147.62148.00147.56147.69
2017-11-0610:00148.06148.15147.60147.62
2017-11-0609:30147.23148.08147.08148.07
2017-11-0609:00148.01148.58147.08147.24
2017-11-0215:00146.46146.49146.46146.49
2017-11-0214:30146.72146.74146.39146.46
2017-11-0214:00146.72146.76146.38146.71
2017-11-0213:30146.71146.78146.37146.70
2017-11-0213:00146.87147.15146.70146.73
2017-11-0212:30146.58147.15146.58146.90
2017-11-0212:00
2017-11-0211:30146.57146.59146.57146.59
2017-11-0211:00146.40147.02146.40146.58
2017-11-0210:30146.40146.59146.32146.40
2017-11-0210:00145.61146.51145.61146.39
2017-11-0209:30145.06145.69145.00145.67
2017-11-0209:00144.93145.16144.66145.04
2017-11-0115:00144.89144.89144.82144.82
2017-11-0114:30144.62145.11144.55144.93
2017-11-0114:00145.02145.09144.65144.65
2017-11-0113:30145.44145.44144.98145.01
2017-11-0113:00144.87145.41144.87145.38
2017-11-0112:30144.72144.91144.57144.84
2017-11-0112:00
2017-11-0111:30145.04145.05145.04145.05
2017-11-0111:00145.64145.64145.03145.04
2017-11-0110:30144.51145.65144.51145.65
2017-11-0110:00143.92144.52143.83144.50
2017-11-0109:30143.76143.97143.56143.90
2017-11-0109:00141.98143.78141.98143.78
2017-10-3115:00140.89140.90140.89140.90
2017-10-3114:30140.95141.22140.86140.96
2017-10-3114:00141.23141.23140.94140.95
2017-10-3113:30141.06141.27140.99141.23
2017-10-3113:00141.10141.13140.86141.05
2017-10-3112:30141.43141.51140.95141.09
2017-10-3112:00
2017-10-3111:30141.40141.40141.40141.40
2017-10-3111:00141.81141.82141.39141.43
2017-10-3110:30141.73141.95141.72141.81
2017-10-3110:00142.02142.03141.64141.75
2017-10-3109:30141.68142.00141.38141.99
2017-10-3109:00141.24141.81140.93141.70
2017-10-3015:00142.37142.37142.36142.36
2017-10-3014:30142.28142.49142.18142.42
2017-10-3014:00142.73142.73142.28142.28
2017-10-3013:30142.83142.93142.72142.73
2017-10-3013:00142.64142.81142.52142.80
2017-10-3012:30142.80142.96142.59142.62
2017-10-3012:00
2017-10-3011:30142.62142.62142.60142.60
2017-10-3011:00142.62142.63142.06142.61
2017-10-3010:30142.91143.05142.57142.64
2017-10-3010:00143.11143.20142.78142.90
2017-10-3009:30143.23143.53143.10143.12
2017-10-3009:00143.12143.81142.87143.21
2017-10-2715:00141.61141.61141.55141.55
2017-10-2714:30141.20141.48141.16141.45
2017-10-2714:00141.20141.23141.00141.23
2017-10-2713:30141.22141.31140.97141.22
2017-10-2713:00141.25141.33141.06141.24
2017-10-2712:30140.77141.45140.77141.25
2017-10-2712:00
2017-10-2711:30140.73140.73140.71140.71
2017-10-2711:00140.81141.06140.67140.74
2017-10-2710:30140.72140.87140.65140.84
2017-10-2710:00140.56140.71140.43140.71
2017-10-2709:30140.50140.59140.17140.57
2017-10-2709:00140.55140.66139.86140.57
2017-10-2615:00140.28140.28140.28140.28
2017-10-2614:30140.09140.47140.07140.34
2017-10-2614:00139.73140.20139.66140.10
2017-10-2613:30139.27139.75139.26139.73
2017-10-2613:00139.16139.32139.06139.29
2017-10-2612:30138.83139.16138.52139.13
2017-10-2612:00
2017-10-2611:30138.79138.80138.79138.80
2017-10-2611:00138.60138.85138.60138.81
2017-10-2610:30138.20138.69138.10138.60
2017-10-2610:00138.30138.62138.20138.21
2017-10-2609:30137.69138.31137.66138.29
2017-10-2609:00137.24137.70137.13137.69
2017-10-2515:00138.57138.57138.55138.55
2017-10-2514:30138.26138.54138.01138.52
2017-10-2514:00138.56138.57138.09138.24
2017-10-2513:30138.61138.66138.51138.57
2017-10-2513:00138.45138.58138.39138.56
2017-10-2512:30138.91138.91138.45138.45
2017-10-2512:00
2017-10-2511:30138.96139.03138.96139.03
2017-10-2511:00138.68139.09138.68138.96
2017-10-2510:30138.58138.85138.56138.72
2017-10-2510:00138.54138.72138.43138.61
2017-10-2509:30139.13139.20138.52138.54
2017-10-2509:00139.64139.64138.86139.13
2017-10-2415:00139.04139.06139.04139.06
2017-10-2414:30138.76139.10138.74139.05
2017-10-2414:00138.75138.91138.58138.81
2017-10-2413:30138.59138.77138.41138.77
2017-10-2413:00138.67138.73138.37138.60
2017-10-2412:30138.62138.76138.38138.68
2017-10-2412:00
2017-10-2411:30138.81138.81138.79138.79
2017-10-2411:00138.85139.16138.74138.81
2017-10-2410:30138.42138.77138.34138.77
2017-10-2410:00138.10138.47138.10138.40
2017-10-2409:30137.57138.26137.54138.15
2017-10-2409:00137.75138.05137.38137.60
2017-10-2315:00138.06138.12138.06138.12
2017-10-2314:30138.29138.29138.06138.17
2017-10-2314:00138.49138.51138.20138.31
2017-10-2313:30138.48138.66138.40138.50
2017-10-2313:00138.39138.66138.38138.50
2017-10-2312:30138.17138.49138.12138.39
2017-10-2312:00
2017-10-2311:30138.14138.16138.14138.16
2017-10-2311:00138.01138.31137.97138.22
2017-10-2310:30137.89138.18137.84137.99
2017-10-2310:00137.94138.00137.81137.91
2017-10-2309:30137.98138.04137.62137.95
2017-10-2309:00138.03138.36137.80137.98
2017-10-2015:00137.01137.02137.01137.02
2017-10-2014:30137.15137.21136.97137.02
2017-10-2014:00136.87137.17136.77137.15
2017-10-2013:30136.74136.96136.67136.85
2017-10-2013:00137.14137.14136.76136.79
2017-10-2012:30137.20137.25137.04137.16
2017-10-2012:00
2017-10-2011:30137.35137.35137.34137.34
2017-10-2011:00137.39137.65137.22137.26
2017-10-2010:30136.91137.42136.91137.39
2017-10-2010:00137.02137.19136.85136.93
2017-10-2009:30136.43136.96136.43136.95
2017-10-2009:00136.45136.50136.13136.43
2017-10-1915:00137.07137.07137.07137.07
2017-10-1914:30137.52137.52136.97137.00
2017-10-1914:00137.66137.66137.48137.52
2017-10-1913:30137.88137.92137.58137.67
2017-10-1913:00137.51137.85137.47137.79
2017-10-1912:30137.68137.84137.50137.52
2017-10-1912:00
2017-10-1911:30137.79137.84137.79137.84
2017-10-1911:00137.72137.90137.71137.83
2017-10-1910:30137.57137.77137.49137.72
2017-10-1910:00137.68137.75137.51137.58
2017-10-1909:30137.76137.76137.41137.70
2017-10-1909:00137.77137.93137.38137.79
2017-10-1815:00137.87137.87137.87137.87
2017-10-1814:30137.82138.02137.63137.90
2017-10-1814:00137.60137.83137.54137.78
2017-10-1813:30137.68137.68137.46137.59
2017-10-1813:00137.49137.69137.45137.68
2017-10-1812:30137.62137.65137.39137.47
2017-10-1812:00
2017-10-1811:30137.46137.46137.39137.39
2017-10-1811:00137.57137.70137.39137.47
2017-10-1810:30137.49137.61137.31137.57
2017-10-1810:00137.25137.47137.13137.47
2017-10-1809:30137.81137.81137.24137.26
2017-10-1809:00138.43138.52137.77137.83

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。 

Twitter