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 
2017-02-2015:00240.61240.61240.56240.56
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
2017-02-1615:00241.35241.37241.35241.37
2017-02-1614:30240.95241.44240.65241.35
2017-02-1614:00241.30241.47240.94240.94
2017-02-1613:30241.15241.32241.00241.30
2017-02-1613:00241.35241.35241.09241.15
2017-02-1612:30240.88241.42240.87241.35
2017-02-1612:00
2017-02-1611:30240.81240.81240.81240.81
2017-02-1611:00240.46241.22240.44240.80
2017-02-1610:30241.69241.79240.09240.47
2017-02-1610:00241.87241.95241.66241.69
2017-02-1609:30241.17242.09241.16241.88
2017-02-1609:00242.26242.33241.13241.16
2017-02-1515:00242.03242.07242.03242.07
2017-02-1514:30242.11242.16241.99242.11
2017-02-1514:00241.99242.13241.76242.11
2017-02-1513:30241.97242.01241.86241.97
2017-02-1513:00242.00242.03241.91241.99
2017-02-1512:30242.33242.33242.00242.00
2017-02-1512:00
2017-02-1511:30242.38242.39242.38242.39
2017-02-1511:00242.20242.62242.12242.39
2017-02-1510:30242.22242.27242.09242.21
2017-02-1510:00242.27242.31242.12242.20
2017-02-1509:30242.07242.38241.86242.28
2017-02-1509:00242.11242.33241.84242.08
2017-02-1415:00240.09240.09240.06240.06
2017-02-1414:30241.26241.26239.98240.04
2017-02-1414:00240.92241.31240.79241.25
2017-02-1413:30241.09241.18240.88240.94
2017-02-1413:00241.00241.15240.74241.09
2017-02-1412:30242.13242.13241.00241.00
2017-02-1412:00
2017-02-1411:30241.95241.98241.95241.98
2017-02-1411:00241.81242.16241.81241.96
2017-02-1410:30241.98242.36241.75241.81
2017-02-1410:00242.26242.32241.66242.00
2017-02-1409:30242.48242.76242.15242.27
2017-02-1409:00242.61243.42242.47242.49
2017-02-1315:00242.08242.18242.08242.18
2017-02-1314:30242.21242.22241.87242.11
2017-02-1314:00241.99242.25241.92242.23
2017-02-1313:30242.26242.29241.87241.98
2017-02-1313:00242.10242.28242.00242.25
2017-02-1312:30242.50242.50241.89242.10
2017-02-1312:00
2017-02-1311:30242.32242.33242.32242.33
2017-02-1311:00242.16242.50242.13242.34
2017-02-1310:30241.73242.48241.73242.11
2017-02-1310:00241.55241.99241.47241.68
2017-02-1309:30241.84242.10241.56241.56
2017-02-1309:00242.49242.49241.61241.82
2017-02-1015:00240.82240.91240.82240.91
2017-02-1014:30240.60240.99240.60240.87
2017-02-1014:00240.54240.62240.33240.60
2017-02-1013:30240.50240.57240.35240.54
2017-02-1013:00240.53240.80240.40240.50
2017-02-1012:30240.61240.73240.51240.54
2017-02-1012:00
2017-02-1011:30240.76240.91240.76240.91
2017-02-1011:00240.99241.02240.65240.76
2017-02-1010:30240.89241.18240.84241.01
2017-02-1010:00240.66241.18240.54240.92
2017-02-1009:30240.21240.71240.21240.67
2017-02-1009:00239.87240.36239.63240.23
2017-02-0915:00236.57236.63236.57236.63
2017-02-0914:30236.74236.92236.32236.49
2017-02-0914:00236.52237.07236.48236.71
2017-02-0913:30236.72236.80236.39236.58
2017-02-0913:00236.19236.73236.19236.73
2017-02-0912:30236.80236.89236.04236.19
2017-02-0912:00
2017-02-0911:30236.91236.94236.91236.94
2017-02-0911:00236.67237.06236.67236.94
2017-02-0910:30236.21236.75236.18236.67
2017-02-0910:00235.94236.23235.86236.21
2017-02-0909:30236.34236.59235.93235.93
2017-02-0909:00236.62236.89236.09236.31
2017-02-0815:00237.38237.38237.34237.34
2017-02-0814:30236.85237.33236.71237.31
2017-02-0814:00236.42236.95236.42236.83
2017-02-0813:30236.43236.55236.34236.41
2017-02-0813:00236.21236.51236.19236.42
2017-02-0812:30237.00237.01236.07236.22
2017-02-0812:00
2017-02-0811:30237.18237.18237.09237.09
2017-02-0811:00237.48237.53237.21237.21
2017-02-0810:30237.33237.50237.24237.47
2017-02-0810:00237.82238.22237.28237.33
2017-02-0809:30237.50237.98237.50237.84
2017-02-0809:00237.37237.96237.07237.50
2017-02-0715:00236.79236.79236.76236.76
2017-02-0714:30237.10237.10236.71236.81
2017-02-0714:00237.34237.35236.88237.08
2017-02-0713:30236.70237.41236.68237.33
2017-02-0713:00236.58236.76236.58236.70
2017-02-0712:30235.99236.71235.99236.57
2017-02-0712:00
2017-02-0711:30236.13236.13236.13236.13
2017-02-0711:00236.21236.32235.97236.15
2017-02-0710:30235.68236.37235.59236.21
2017-02-0710:00235.42235.84235.42235.68
2017-02-0709:30235.45235.63235.20235.34
2017-02-0709:00235.29235.71235.19235.45
2017-02-0615:00236.76236.76236.73236.73
2017-02-0614:30236.84236.85236.58236.74
2017-02-0614:00236.28236.88236.28236.85
2017-02-0613:30236.08236.28236.05236.28
2017-02-0613:00235.83236.17235.69236.09
2017-02-0612:30236.24236.24235.55235.82
2017-02-0612:00
2017-02-0611:30236.23236.23236.23236.23
2017-02-0611:00236.04236.32235.89236.25
2017-02-0610:30235.73236.03235.64236.03
2017-02-0610:00235.38235.77235.28235.73
2017-02-0609:30236.69236.81235.40235.40
2017-02-0609:00237.20237.21236.53236.71
2017-02-0315:00234.98235.01234.98235.01
2017-02-0314:30235.51235.51234.93235.03
2017-02-0314:00234.93235.53234.93235.53
2017-02-0313:30235.37235.50234.84234.93
2017-02-0313:00235.32235.61235.21235.39
2017-02-0312:30234.45236.16234.45235.29
2017-02-0312:00
2017-02-0311:30234.31234.31234.27234.27
2017-02-0311:00235.48235.48234.19234.33
2017-02-0310:30235.41235.83234.93235.51
2017-02-0310:00235.88236.15235.27235.43
2017-02-0309:30235.98235.98235.74235.91
2017-02-0309:00235.80236.36235.47235.97
2017-02-0215:00235.00235.08235.00235.08
2017-02-0214:30236.04236.04234.71234.89
2017-02-0214:00236.09236.18235.85235.99
2017-02-0213:30235.71236.16235.52236.07
2017-02-0213:00236.28236.40235.60235.71
2017-02-0212:30236.69236.89236.21236.36
2017-02-0212:00
2017-02-0211:30237.20237.20237.19237.19
2017-02-0211:00236.86237.24236.75237.22
2017-02-0210:30237.27237.44236.74236.85
2017-02-0210:00237.23237.37237.00237.25
2017-02-0209:30237.51237.90237.18237.22
2017-02-0209:00238.91238.94237.43237.52
2017-02-0115:00238.91238.91238.86238.86
2017-02-0114:30238.65238.97238.48238.96
2017-02-0114:00238.50238.74238.38238.67
2017-02-0113:30238.18238.55238.18238.51
2017-02-0113:00237.83238.25237.69238.19
2017-02-0112:30237.37238.02237.35237.84
2017-02-0112:00
2017-02-0111:30237.17237.17237.15237.15
2017-02-0111:00237.21237.32236.99237.14
2017-02-0110:30236.65237.21236.38237.21
2017-02-0110:00237.03237.31236.56236.67
2017-02-0109:30236.14237.16236.14237.02
2017-02-0109:00236.06236.36235.64236.12
2017-01-3115:00237.48237.48237.41237.41
2017-01-3114:30237.66238.00237.56237.64
2017-01-3114:00238.46238.46237.67237.67
2017-01-3113:30238.03238.62238.03238.47
2017-01-3113:00237.88238.03237.70238.03
2017-01-3112:30237.80237.91237.49237.89
2017-01-3112:00
2017-01-3111:30238.37238.37238.29238.29
2017-01-3111:00238.47238.66238.35238.36
2017-01-3110:30238.66238.79238.43238.48
2017-01-3110:00238.85239.31238.62238.65
2017-01-3109:30238.10239.01238.10238.80
2017-01-3109:00238.24238.38237.60238.13
2017-01-3015:00240.31240.42240.31240.42
2017-01-3014:30240.28240.41240.13240.41
2017-01-3014:00240.25240.39240.07240.22
2017-01-3013:30240.08240.25240.08240.25
2017-01-3013:00239.93240.23239.93240.07
2017-01-3012:30239.65239.97239.64239.95
2017-01-3012:00
2017-01-3011:30239.79239.86239.79239.86
2017-01-3011:00239.47239.84239.46239.81
2017-01-3010:30239.34239.55239.11239.45
2017-01-3010:00239.67239.67239.27239.34
2017-01-3009:30239.83239.94239.56239.66
2017-01-3009:00239.90240.16239.64239.80
2017-01-2715:00241.33241.44241.33241.44
2017-01-2714:30241.54241.66241.25241.25
2017-01-2714:00241.62241.80241.24241.56
2017-01-2713:30241.73241.81241.60241.62
2017-01-2713:00241.60241.74241.47241.71
2017-01-2712:30241.78241.82241.54241.62
2017-01-2712:00
2017-01-2711:30241.79241.88241.79241.88
2017-01-2711:00241.73241.94241.46241.91
2017-01-2710:30241.90241.92241.31241.71
2017-01-2710:00241.96242.30241.86241.97
2017-01-2709:30241.05241.92241.05241.92
2017-01-2709:00241.85242.03241.05241.10
2017-01-2615:00241.26241.29241.26241.29
2017-01-2614:30241.21241.52241.13241.21
2017-01-2614:00241.14241.16240.99241.16
2017-01-2613:30240.95241.32240.92241.13
2017-01-2613:00240.86241.04240.82240.97
2017-01-2612:30240.63240.94240.53240.87
2017-01-2612:00
2017-01-2611:30240.43240.45240.43240.45
2017-01-2611:00240.16240.81240.16240.40
2017-01-2610:30240.12240.29240.11240.15
2017-01-2610:00240.42240.53240.12240.12
2017-01-2609:30240.69240.95240.36240.44
2017-01-2609:00240.78240.80240.11240.66
2017-01-2515:00238.41238.48238.41238.48
2017-01-2514:30238.27238.35238.07238.28
2017-01-2514:00238.13238.28237.76238.28
2017-01-2513:30238.01238.16237.97238.12
2017-01-2513:00238.21238.22237.89238.00
2017-01-2512:30238.31238.46238.07238.23
2017-01-2512:00
2017-01-2511:30238.17238.20238.17238.20
2017-01-2511:00238.94238.98238.08238.17
2017-01-2510:30238.90239.11238.88238.94
2017-01-2510:00239.35239.36238.84238.84
2017-01-2509:30239.83239.83239.28239.38
2017-01-2509:00240.30240.49239.55239.86
2017-01-2415:00237.05237.05237.02237.02
2017-01-2414:30236.70237.56236.70237.14
2017-01-2414:00237.15237.22236.53236.73
2017-01-2413:30237.47237.50237.09237.14
2017-01-2413:00237.13237.47236.95237.46
2017-01-2412:30237.12237.43237.06237.08
2017-01-2412:00
2017-01-2411:30237.84237.86237.84237.86
2017-01-2411:00237.99238.05237.63237.80
2017-01-2410:30238.37238.54237.86238.00
2017-01-2410:00237.53238.36237.53238.36
2017-01-2409:30237.72237.93237.42237.56
2017-01-2409:00237.39238.18237.38237.70
2017-01-2315:00238.08238.08238.02238.02
2017-01-2314:30239.17239.29238.13238.21
2017-01-2314:00239.42239.45238.90239.10
2017-01-2313:30238.39239.40238.35239.40
2017-01-2313:00238.46238.46238.21238.40
2017-01-2312:30238.23238.49238.16238.48
2017-01-2312:00
2017-01-2311:30238.47238.47238.46238.46
2017-01-2311:00238.33238.45238.04238.42
2017-01-2310:30238.53238.75238.33238.33
2017-01-2310:00238.25238.76238.20238.54
2017-01-2309:30238.10238.31237.64238.26
2017-01-2309:00238.36238.46237.56238.13
2017-01-2015:00240.60240.60240.55240.55
2017-01-2014:30240.67240.98240.65240.74
2017-01-2014:00240.41240.96240.39240.68
2017-01-2013:30240.35240.49240.29240.41
2017-01-2013:00239.63240.44239.63240.40
2017-01-2012:30239.41239.79239.32239.63
2017-01-2012:00
2017-01-2011:30239.45239.53239.45239.53
2017-01-2011:00239.15239.50239.07239.43
2017-01-2010:30239.17239.19238.92239.15
2017-01-2010:00239.51239.51239.10239.17
2017-01-2009:30239.90239.97239.39239.51
2017-01-2009:00239.57240.09239.08239.60
2017-01-1915:00239.94239.94239.90239.90
2017-01-1914:30240.00240.13239.87239.99
2017-01-1914:00239.79240.19239.78239.99
2017-01-1913:30239.31239.82239.31239.75
2017-01-1913:00239.40239.40239.00239.31
2017-01-1912:30239.48239.48238.57239.42
2017-01-1912:00
2017-01-1911:30239.55239.61239.55239.61
2017-01-1911:00240.08240.08239.39239.58
2017-01-1910:30239.98240.18239.75240.08
2017-01-1910:00240.21240.21239.63239.97
2017-01-1909:30239.83240.63239.83240.23
2017-01-1909:00240.14240.87239.84239.84
2017-01-1815:00238.17238.17238.11238.11
2017-01-1814:30238.26238.34237.97238.28
2017-01-1814:00237.00238.28237.00238.27
2017-01-1813:30237.02237.29236.91236.99
2017-01-1813:00236.65236.99236.59236.99
2017-01-1812:30236.19236.70235.97236.67
2017-01-1812:00
2017-01-1811:30236.38236.38236.36236.36
2017-01-1811:00235.83236.51235.82236.38
2017-01-1810:30236.12236.36235.79235.83
2017-01-1810:00235.43236.17235.37236.13
2017-01-1809:30236.41236.75235.44235.44
2017-01-1809:00236.71238.00236.40236.40
2017-01-1715:00237.52237.52237.47237.47
2017-01-1714:30237.73237.94237.40237.76
2017-01-1714:00238.40238.41237.58237.74
2017-01-1713:30238.89239.05238.24238.41
2017-01-1713:00239.22239.38238.73238.89
2017-01-1712:30239.47239.47238.98239.26
2017-01-1712:00
2017-01-1711:30239.64239.72239.64239.72
2017-01-1711:00240.22240.22239.57239.62
2017-01-1710:30240.41240.41239.89240.21
2017-01-1710:00239.10240.40239.10240.40
2017-01-1709:30239.41239.45238.54239.06
2017-01-1709:00241.04241.04239.14239.39

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