TOPIX-17 建設・資材 30分足 時系列データ

TOPIX-17 建設・資材
 
 
始値 
高値 
安値 
終値 
2017-03-2415:00245.12245.14245.12245.14
2017-03-2414:30244.96245.19244.86245.06
2017-03-2414:00244.76245.01244.73244.98
2017-03-2413:30244.78244.97244.70244.75
2017-03-2413:00244.60244.79244.54244.79
2017-03-2412:30244.44244.68243.79244.60
2017-03-2412:00
2017-03-2411:30244.75244.75244.75244.75
2017-03-2411:00244.16244.76244.16244.74
2017-03-2410:30244.82245.17244.19244.19
2017-03-2410:00244.25244.86243.97244.83
2017-03-2409:30243.57244.34243.46244.29
2017-03-2409:00242.46243.56242.15243.56
2017-03-2315:00242.58242.58242.51242.51
2017-03-2314:30242.31242.63242.19242.63
2017-03-2314:00242.36242.55242.27242.32
2017-03-2313:30242.32242.59242.27242.39
2017-03-2313:00242.36242.42242.19242.29
2017-03-2312:30242.39242.39242.11242.34
2017-03-2312:00
2017-03-2311:30242.41242.48242.41242.48
2017-03-2311:00242.06242.38242.00242.37
2017-03-2310:30241.65242.37241.63242.04
2017-03-2310:00242.20242.29241.41241.66
2017-03-2309:30241.68242.20241.38242.20
2017-03-2309:00242.01242.49241.49241.72
2017-03-2215:00242.72242.72242.58242.58
2017-03-2214:30243.24243.28242.51242.80
2017-03-2214:00243.33243.37243.14243.23
2017-03-2213:30243.46243.54243.28243.32
2017-03-2213:00243.44243.49243.30243.46
2017-03-2212:30243.61243.71243.27243.44
2017-03-2212:00
2017-03-2211:30243.35243.35243.30243.30
2017-03-2211:00243.80243.81243.09243.37
2017-03-2210:30243.88244.00243.63243.80
2017-03-2210:00243.95244.22243.59243.86
2017-03-2209:30244.04244.11243.78243.92
2017-03-2209:00242.94244.30242.75244.04
2017-03-2115:00246.38246.38246.38246.38
2017-03-2114:30246.44246.67246.18246.37
2017-03-2114:00246.36246.43246.30246.42
2017-03-2113:30246.37246.44246.19246.36
2017-03-2113:00246.43246.48246.25246.38
2017-03-2112:30246.40246.49246.26246.44
2017-03-2112:00
2017-03-2111:30246.30246.35246.30246.35
2017-03-2111:00246.57246.58246.11246.28
2017-03-2110:30246.13246.81246.11246.57
2017-03-2110:00245.76246.17245.70246.11
2017-03-2109:30245.36245.86245.24245.77
2017-03-2109:00245.43245.51245.04245.36
2017-03-1715:00246.62246.65246.62246.65
2017-03-1714:30246.40246.68246.21246.68
2017-03-1714:00246.44246.47246.29246.39
2017-03-1713:30246.40246.73246.39246.43
2017-03-1713:00246.38246.47246.35246.40
2017-03-1712:30246.04246.40245.94246.38
2017-03-1712:00
2017-03-1711:30246.13246.17246.13246.17
2017-03-1711:00246.29246.31245.99246.15
2017-03-1710:30246.44246.52246.27246.30
2017-03-1710:00246.20246.51246.17246.43
2017-03-1709:30246.14246.23245.77246.21
2017-03-1709:00246.59246.72246.21246.21
2017-03-1615:00247.53247.58247.53247.58
2017-03-1614:30247.10247.56247.10247.56
2017-03-1614:00247.46247.50247.07247.09
2017-03-1613:30247.09247.50247.05247.47
2017-03-1613:00247.22247.30247.08247.11
2017-03-1612:30246.82247.30246.67247.23
2017-03-1612:00
2017-03-1611:30246.74246.77246.74246.77
2017-03-1611:00246.98246.98246.54246.73
2017-03-1610:30246.86247.24246.86246.98
2017-03-1610:00246.36247.16246.31246.87
2017-03-1609:30246.65246.72246.34246.39
2017-03-1609:00245.51246.65245.42246.63
2017-03-1515:00246.51246.53246.51246.53
2017-03-1514:30246.24246.57246.24246.52
2017-03-1514:00246.22246.26246.13246.24
2017-03-1513:30246.29246.36246.22246.23
2017-03-1513:00246.60246.63246.26246.28
2017-03-1512:30246.79246.88246.46246.61
2017-03-1512:00
2017-03-1511:30246.53246.54246.53246.54
2017-03-1511:00246.52246.59246.46246.51
2017-03-1510:30246.47246.52246.28246.52
2017-03-1510:00246.60246.70246.43246.46
2017-03-1509:30246.61247.02246.56246.59
2017-03-1509:00246.83247.07246.46246.59
2017-03-1415:00247.69247.69247.63247.63
2017-03-1414:30247.68247.77247.54247.72
2017-03-1414:00247.71247.74247.54247.69
2017-03-1413:30247.64247.74247.60247.70
2017-03-1413:00247.57247.70247.55247.62
2017-03-1412:30247.39247.67247.37247.57
2017-03-1412:00
2017-03-1411:30247.22247.28247.22247.28
2017-03-1411:00247.12247.26247.03247.24
2017-03-1410:30247.01247.19246.98247.12
2017-03-1410:00247.11247.23247.01247.01
2017-03-1409:30247.00247.18246.97247.10
2017-03-1409:00247.05247.22246.66246.98
2017-03-1315:00247.10247.18247.10247.18
2017-03-1314:30247.01247.20246.98247.04
2017-03-1314:00246.82247.04246.82247.00
2017-03-1313:30246.88247.06246.78246.83
2017-03-1313:00246.90247.15246.89246.90
2017-03-1312:30246.88247.08246.81246.89
2017-03-1312:00
2017-03-1311:30246.85246.88246.85246.88
2017-03-1311:00246.67246.90246.65246.84
2017-03-1310:30246.89246.89246.54246.69
2017-03-1310:00246.44246.93246.42246.89
2017-03-1309:30246.20246.58246.20246.42
2017-03-1309:00246.22246.63246.03246.23
2017-03-1015:00246.21246.21246.20246.20
2017-03-1014:30246.02246.36245.97246.27
2017-03-1014:00246.17246.26245.88246.03
2017-03-1013:30245.74246.17245.73246.17
2017-03-1013:00245.86245.89245.71245.74
2017-03-1012:30246.10246.20245.71245.87
2017-03-1012:00
2017-03-1011:30246.11246.11246.10246.10
2017-03-1011:00246.14246.32246.04246.13
2017-03-1010:30246.23246.35246.07246.13
2017-03-1010:00246.20246.37246.16246.23
2017-03-1009:30246.57246.69246.17246.18
2017-03-1009:00246.46246.64245.96246.58
2017-03-0915:00244.31244.31244.28244.28
2017-03-0914:30244.15244.37244.14244.28
2017-03-0914:00244.13244.29244.08244.17
2017-03-0913:30244.23244.45244.15244.15
2017-03-0913:00243.59244.25243.58244.20
2017-03-0912:30243.43243.78243.40243.62
2017-03-0912:00
2017-03-0911:30243.52243.52243.50243.50
2017-03-0911:00243.51243.56243.18243.51
2017-03-0910:30243.62243.85243.50243.51
2017-03-0910:00243.87243.89243.49243.62
2017-03-0909:30243.92244.07243.56243.95
2017-03-0909:00243.82244.21243.63243.95
2017-03-0815:00242.14242.20242.14242.20
2017-03-0814:30242.01242.11241.74242.05
2017-03-0814:00241.78242.08241.69241.99
2017-03-0813:30241.73241.78241.61241.77
2017-03-0813:00241.80241.88241.66241.73
2017-03-0812:30241.50241.79241.38241.79
2017-03-0812:00
2017-03-0811:30241.64241.64241.60241.60
2017-03-0811:00241.36241.75241.30241.65
2017-03-0810:30241.06241.41240.88241.38
2017-03-0810:00241.79241.79241.01241.07
2017-03-0809:30241.65241.81241.45241.79
2017-03-0809:00241.48241.73241.15241.66
2017-03-0715:00241.03241.14241.03241.14
2017-03-0714:30240.80241.00240.80240.91
2017-03-0714:00240.86240.99240.78240.81
2017-03-0713:30240.67240.93240.62240.86
2017-03-0713:00240.76240.77240.65240.69
2017-03-0712:30240.75240.82240.57240.76
2017-03-0712:00
2017-03-0711:30240.70240.74240.70240.74
2017-03-0711:00240.85240.92240.63240.73
2017-03-0710:30240.82240.89240.75240.85
2017-03-0710:00240.79240.90240.71240.84
2017-03-0709:30240.62241.04240.58240.74
2017-03-0709:00240.71240.73240.36240.64
2017-03-0615:00240.92240.95240.92240.95
2017-03-0614:30241.12241.25240.87240.95
2017-03-0614:00240.83241.12240.80241.12
2017-03-0613:30240.98240.98240.64240.81
2017-03-0613:00240.78241.07240.75240.99
2017-03-0612:30240.59240.84240.53240.80
2017-03-0612:00
2017-03-0611:30240.78240.78240.77240.77
2017-03-0611:00240.95240.95240.73240.79
2017-03-0610:30240.69240.95240.67240.95
2017-03-0610:00240.35240.70240.33240.69
2017-03-0609:30240.68240.85240.32240.34
2017-03-0609:00240.86241.07240.17240.64
2017-03-0315:00241.18241.23241.18241.23
2017-03-0314:30240.62241.23240.47241.23
2017-03-0314:00240.90241.19240.61240.61
2017-03-0313:30241.15241.17240.79240.89
2017-03-0313:00241.23241.48240.84241.14
2017-03-0312:30241.65241.69241.10241.25
2017-03-0312:00
2017-03-0311:30242.00242.00241.98241.98
2017-03-0311:00241.77242.05241.68242.01
2017-03-0310:30242.11242.13241.69241.79
2017-03-0310:00242.27242.27242.03242.10
2017-03-0309:30242.96242.99242.25242.28
2017-03-0309:00242.82243.21242.56242.95
2017-03-0215:00243.93243.93243.92243.92
2017-03-0214:30243.93244.06243.85243.90
2017-03-0214:00243.90244.07243.76243.81
2017-03-0213:30243.76243.97243.73243.91
2017-03-0213:00243.76243.99243.70243.78
2017-03-0212:30244.02244.21243.76243.76
2017-03-0212:00
2017-03-0211:30244.25244.40244.25244.40
2017-03-0211:00244.09244.28244.03244.21
2017-03-0210:30243.99244.27243.93244.10
2017-03-0210:00244.35244.42243.84243.99
2017-03-0209:30244.56244.99244.32244.32
2017-03-0209:00243.99245.13243.73244.56
2017-03-0115:00241.09241.09241.08241.08
2017-03-0114:30241.06241.17240.90241.08
2017-03-0114:00240.70241.06240.69241.05
2017-03-0113:30240.35240.89240.35240.71
2017-03-0113:00240.29240.71240.16240.36
2017-03-0112:30240.35240.78240.11240.31
2017-03-0112:00
2017-03-0111:30239.44239.49239.44239.49
2017-03-0111:00239.22239.96238.75239.42
2017-03-0110:30240.53240.53239.22239.22
2017-03-0110:00240.17240.68240.13240.53
2017-03-0109:30240.19240.51240.11240.17
2017-03-0109:00239.60240.66238.94240.26
2017-02-2815:00238.73238.79238.73238.79
2017-02-2814:30240.18240.18238.82238.84
2017-02-2814:00240.18240.39240.08240.18
2017-02-2813:30240.29240.35240.16240.18
2017-02-2813:00240.49240.68240.23240.27
2017-02-2812:30240.82240.82240.29240.50
2017-02-2812:00
2017-02-2811:30240.73240.73240.73240.73
2017-02-2811:00240.59240.77240.57240.75
2017-02-2810:30240.96241.03240.57240.57
2017-02-2810:00240.48241.05240.48240.97
2017-02-2809:30240.58241.03240.34240.47
2017-02-2809:00239.84240.70239.77240.56
2017-02-2715:00238.29238.29238.25238.25
2017-02-2714:30238.30238.61238.09238.34
2017-02-2714:00238.53238.78238.29238.30
2017-02-2713:30238.85238.89238.52238.54
2017-02-2713:00238.58239.02238.58238.88
2017-02-2712:30238.48238.59238.31238.59
2017-02-2712:00
2017-02-2711:30237.72237.75237.72237.75
2017-02-2711:00237.73237.85237.60237.73
2017-02-2710:30237.22237.93236.98237.73
2017-02-2710:00238.41238.51236.84237.15
2017-02-2709:30238.46238.73238.18238.41
2017-02-2709:00238.64239.27238.28238.50
2017-02-2415:00240.11240.17240.11240.17
2017-02-2414:30240.33240.33239.93240.18
2017-02-2414:00240.28240.39240.17240.33
2017-02-2413:30240.13240.28240.10240.27
2017-02-2413:00240.44240.48239.71240.11
2017-02-2412:30240.86240.89240.45240.45
2017-02-2412:00
2017-02-2411:30241.02241.07241.02241.07
2017-02-2411:00241.01241.09240.87241.04
2017-02-2410:30241.31241.33240.78240.99
2017-02-2410:00241.02241.38240.86241.31
2017-02-2409:30240.20241.23240.16241.03
2017-02-2409:00240.11240.36239.89240.25
2017-02-2315:00241.76241.78241.76241.78
2017-02-2314:30241.38241.82241.28241.79
2017-02-2314:00241.51241.51241.17241.36
2017-02-2313:30241.35241.77241.35241.53
2017-02-2313:00241.37241.47241.26241.36
2017-02-2312:30241.22241.37241.11241.37
2017-02-2312:00
2017-02-2311:30241.11241.15241.11241.15
2017-02-2311:00240.89241.16240.84241.11
2017-02-2310:30240.84241.10240.78240.88
2017-02-2310:00240.54240.85240.30240.84
2017-02-2309:30241.46241.54240.53240.53
2017-02-2309:00241.74241.93241.39241.42
2017-02-2215:00241.69241.76241.69241.76
2017-02-2214:30241.63241.67241.37241.59
2017-02-2214:00241.34241.69241.34241.62
2017-02-2213:30241.24241.37241.09241.35
2017-02-2213:00241.32241.48241.24241.26
2017-02-2212:30241.18241.41241.03241.30
2017-02-2212:00
2017-02-2211:30241.21241.21241.17241.17
2017-02-2211:00241.06241.31241.02241.20
2017-02-2210:30241.72241.79241.08241.09
2017-02-2210:00241.91241.97241.59241.70
2017-02-2209:30241.84242.39241.84241.90
2017-02-2209:00242.50242.52241.80241.86
2017-02-2115:00241.72241.84241.72241.84
2017-02-2114:30241.54241.78241.53241.77
2017-02-2114:00241.58241.61241.46241.52
2017-02-2113:30241.73241.73241.54241.58
2017-02-2113:00241.90241.98241.66241.74
2017-02-2112:30242.09242.09241.76241.87
2017-02-2112:00
2017-02-2111:30241.46241.50241.46241.50
2017-02-2111:00241.68241.74241.39241.47
2017-02-2110:30241.53242.03241.53241.70
2017-02-2110:00241.17241.60241.14241.52
2017-02-2109:30240.94241.18240.94241.15
2017-02-2109:00240.73241.23240.73240.97
2017-02-2015:00240.61240.61240.56240.56
2017-02-2014:30240.38240.73240.36240.61
2017-02-2014:00240.07240.43240.04240.37
2017-02-2013:30240.14240.34240.03240.07
2017-02-2013:00240.14240.32240.11240.15
2017-02-2012:30239.68240.14239.62240.14
2017-02-2012:00
2017-02-2011:30239.26239.32239.26239.32
2017-02-2011:00238.99239.32238.95239.28
2017-02-2010:30238.90239.14238.89239.00
2017-02-2010:00239.12239.23238.90238.90
2017-02-2009:30238.88239.38238.80239.13
2017-02-2009:00239.60239.60238.59238.88
2017-02-1715:00240.14240.18240.14240.18
2017-02-1714:30240.16240.16239.79240.15
2017-02-1714:00240.06240.20239.94240.17
2017-02-1713:30239.86240.35239.86240.06
2017-02-1713:00239.71239.93239.69239.87
2017-02-1712:30239.93239.93239.56239.72
2017-02-1712:00
2017-02-1711:30240.09240.09240.08240.08
2017-02-1711:00240.27240.33239.93240.09
2017-02-1710:30240.39240.60240.10240.26
2017-02-1710:00240.24240.38239.87240.38
2017-02-1709:30239.64240.25239.50240.23
2017-02-1709:00240.19240.54239.63239.64

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