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 
2017-04-2515:00242.35242.35242.35242.35
2017-04-2514:30242.11242.73242.09242.43
2017-04-2514:00241.63242.14241.63242.07
2017-04-2513:30242.08242.13241.59241.64
2017-04-2513:00242.02242.13241.92242.09
2017-04-2512:30242.36242.44241.90242.01
2017-04-2512:00
2017-04-2511:30242.30242.31242.30242.31
2017-04-2511:00241.62242.32241.60242.32
2017-04-2510:30241.38241.68241.36241.61
2017-04-2510:00241.11241.43241.08241.38
2017-04-2509:30241.01241.18240.61241.10
2017-04-2509:00240.51241.07240.33240.98
2017-04-2415:00240.51240.51240.45240.45
2017-04-2414:30240.38240.77240.38240.61
2017-04-2414:00240.07240.45240.07240.29
2017-04-2413:30239.97240.11239.97240.07
2017-04-2413:00240.12240.18239.93239.99
2017-04-2412:30239.89240.20239.71240.12
2017-04-2412:00
2017-04-2411:30239.88239.92239.88239.92
2017-04-2411:00239.76239.98239.76239.89
2017-04-2410:30239.67239.80239.42239.75
2017-04-2410:00239.89239.92239.59239.68
2017-04-2409:30240.02240.04239.49239.81
2017-04-2409:00240.38240.58239.61239.98
2017-04-2115:00237.69237.69237.63237.63
2017-04-2114:30237.71237.92237.64237.83
2017-04-2114:00237.16237.69237.06237.67
2017-04-2113:30236.93237.17236.82237.17
2017-04-2113:00237.00237.01236.84236.91
2017-04-2112:30236.63237.00236.36236.99
2017-04-2112:00
2017-04-2111:30237.05237.05237.05237.05
2017-04-2111:00236.72237.12236.71237.08
2017-04-2110:30236.73236.90236.57236.71
2017-04-2110:00236.80236.88236.57236.73
2017-04-2109:30237.00237.27236.75236.88
2017-04-2109:00236.22237.32236.03236.97
2017-04-2015:00234.82234.85234.82234.85
2017-04-2014:30235.58235.61234.70234.84
2017-04-2014:00235.69235.75235.53235.61
2017-04-2013:30235.54235.74235.47235.68
2017-04-2013:00235.30235.57235.18235.57
2017-04-2012:30235.10235.31234.97235.30
2017-04-2012:00
2017-04-2011:30234.98234.98234.96234.96
2017-04-2011:00235.26235.29234.97235.02
2017-04-2010:30234.71235.23234.67235.23
2017-04-2010:00234.61234.76234.52234.69
2017-04-2009:30234.95235.04234.50234.60
2017-04-2009:00234.12235.09233.89234.93
2017-04-1915:00234.21234.21234.10234.10
2017-04-1914:30234.67234.67234.16234.16
2017-04-1914:00234.49234.73234.29234.69
2017-04-1913:30234.47234.60234.33234.48
2017-04-1913:00234.24234.68234.21234.49
2017-04-1912:30234.32234.40234.16234.21
2017-04-1912:00
2017-04-1911:30234.41234.42234.41234.42
2017-04-1911:00233.96234.41233.96234.40
2017-04-1910:30234.25234.27233.83233.96
2017-04-1910:00234.49234.57234.14234.24
2017-04-1909:30233.62234.75233.62234.51
2017-04-1909:00233.43234.10233.43233.63
2017-04-1815:00234.81234.84234.81234.84
2017-04-1814:30235.01235.13234.74234.83
2017-04-1814:00234.86235.05234.85235.01
2017-04-1813:30234.77234.85234.54234.83
2017-04-1813:00234.27234.81234.24234.76
2017-04-1812:30234.55234.61234.01234.28
2017-04-1812:00
2017-04-1811:30234.33234.33234.31234.31
2017-04-1811:00234.40234.49234.13234.35
2017-04-1810:30234.95234.96234.24234.40
2017-04-1810:00234.94235.16234.77234.93
2017-04-1809:30235.53235.53234.85234.95
2017-04-1809:00234.86235.79234.78235.60
2017-04-1715:00233.07233.07233.07233.07
2017-04-1714:30232.84233.13232.69233.13
2017-04-1714:00232.43232.83232.43232.82
2017-04-1713:30232.97233.02232.40232.41
2017-04-1713:00232.54232.98232.50232.97
2017-04-1712:30232.36232.87232.25232.54
2017-04-1712:00
2017-04-1711:30232.10232.10232.10232.10
2017-04-1711:00231.29232.06231.29232.06
2017-04-1710:30231.24231.36230.87231.30
2017-04-1710:00231.43231.58231.24231.24
2017-04-1709:30231.45231.46231.14231.44
2017-04-1709:00230.98231.72230.72231.42
2017-04-1415:00231.63231.74231.63231.74
2017-04-1414:30231.67231.81231.31231.49
2017-04-1414:00232.22232.23231.61231.65
2017-04-1413:30232.25232.30232.05232.22
2017-04-1413:00232.00232.36232.00232.25
2017-04-1412:30231.89232.37231.89232.00
2017-04-1412:00
2017-04-1411:30232.08232.08232.02232.02
2017-04-1411:00232.22232.33231.89232.08
2017-04-1410:30232.22232.43232.07232.23
2017-04-1410:00232.18232.46232.09232.23
2017-04-1409:30231.92232.20231.79232.16
2017-04-1409:00233.45233.48231.85231.92
2017-04-1315:00233.47233.48233.47233.48
2017-04-1314:30232.98233.78232.98233.53
2017-04-1314:00232.76233.27232.73233.02
2017-04-1313:30232.95232.98232.68232.77
2017-04-1313:00232.97233.07232.75232.95
2017-04-1312:30232.74233.00232.52232.94
2017-04-1312:00
2017-04-1311:30232.37232.37232.36232.36
2017-04-1311:00232.27232.66232.27232.38
2017-04-1310:30232.33232.90232.22232.25
2017-04-1310:00232.12232.34231.86232.34
2017-04-1309:30232.82232.82232.04232.12
2017-04-1309:00233.14233.42232.65232.87
2017-04-1215:00234.74234.79234.74234.79
2017-04-1214:30234.26234.73234.20234.54
2017-04-1214:00234.33234.33233.93234.26
2017-04-1213:30234.30234.57234.21234.33
2017-04-1213:00234.29234.35234.01234.32
2017-04-1212:30234.05234.46234.04234.29
2017-04-1212:00
2017-04-1211:30234.07234.08234.07234.08
2017-04-1211:00234.22234.28233.98234.08
2017-04-1210:30233.40234.33233.15234.22
2017-04-1210:00233.83233.95233.03233.38
2017-04-1209:30234.52234.71233.80233.86
2017-04-1209:00234.38234.92234.32234.55
2017-04-1115:00235.89235.89235.89235.89
2017-04-1114:30235.65235.87235.33235.87
2017-04-1114:00235.49235.74235.44235.60
2017-04-1113:30235.38235.55235.24235.48
2017-04-1113:00235.36235.40234.96235.33
2017-04-1112:30235.09235.40235.05235.36
2017-04-1112:00
2017-04-1111:30235.27235.32235.27235.32
2017-04-1111:00235.72235.72235.20235.25
2017-04-1110:30235.83235.99235.74235.75
2017-04-1110:00236.03236.06235.58235.84
2017-04-1109:30235.36236.26235.36236.06
2017-04-1109:00235.86235.99235.13235.36
2017-04-1015:00236.41236.41236.39236.39
2017-04-1014:30236.41236.85236.26236.50
2017-04-1014:00236.07236.45235.97236.38
2017-04-1013:30235.99236.08235.92236.07
2017-04-1013:00235.78236.00235.66236.00
2017-04-1012:30236.02236.02235.74235.78
2017-04-1012:00
2017-04-1011:30235.76235.77235.76235.77
2017-04-1011:00235.91236.05235.68235.76
2017-04-1010:30236.22236.22235.31235.92
2017-04-1010:00236.42236.70236.17236.21
2017-04-1009:30236.29236.60235.84236.43
2017-04-1009:00236.42236.51235.60236.29
2017-04-0715:00234.67234.67234.58234.58
2017-04-0714:30235.67235.88234.33234.64
2017-04-0714:00234.95235.79234.70235.64
2017-04-0713:30234.63235.27234.59234.96
2017-04-0713:00234.55235.13234.55234.65
2017-04-0712:30234.13234.59233.71234.53
2017-04-0712:00
2017-04-0711:30233.71233.71233.69233.69
2017-04-0711:00233.67233.89232.86233.69
2017-04-0710:30234.43234.99233.48233.59
2017-04-0710:00235.25235.69233.93234.58
2017-04-0709:30234.94235.54234.93235.25
2017-04-0709:00234.18235.00233.90234.93
2017-04-0615:00232.63232.65232.63232.65
2017-04-0614:30233.14233.22232.24232.55
2017-04-0614:00233.19233.19232.80233.12
2017-04-0613:30232.25233.18232.25233.18
2017-04-0613:00232.51232.63232.02232.23
2017-04-0612:30233.22233.24232.35232.52
2017-04-0612:00
2017-04-0611:30233.19233.19233.16233.16
2017-04-0611:00234.43234.43233.16233.17
2017-04-0610:30234.24234.68234.11234.45
2017-04-0610:00234.85234.91234.22234.25
2017-04-0609:30234.50235.25234.26234.88
2017-04-0609:00235.84236.25234.28234.46
2017-04-0515:00236.84236.84236.82236.82
2017-04-0514:30236.75237.00236.46236.91
2017-04-0514:00236.64236.79236.28236.75
2017-04-0513:30236.18236.68236.14236.68
2017-04-0513:00236.08236.21235.73236.21
2017-04-0512:30236.47236.47236.02236.08
2017-04-0512:00
2017-04-0511:30236.86236.86236.83236.83
2017-04-0511:00236.89236.89236.68236.89
2017-04-0510:30237.20237.31236.74236.87
2017-04-0510:00236.85237.28236.60237.20
2017-04-0509:30236.77237.12236.60236.84
2017-04-0509:00237.05237.61236.43236.74
2017-04-0415:00236.67236.67236.65236.65
2017-04-0414:30236.43236.81236.01236.69
2017-04-0414:00236.33236.70236.21236.44
2017-04-0413:30236.69236.73235.63236.32
2017-04-0413:00237.34237.46236.27236.66
2017-04-0412:30237.73237.85237.17237.36
2017-04-0412:00
2017-04-0411:30238.01238.04238.01238.04
2017-04-0411:00238.67238.80237.93237.95
2017-04-0410:30238.37238.67238.19238.67
2017-04-0410:00238.74238.74238.13238.37
2017-04-0409:30238.11238.86238.03238.72
2017-04-0409:00238.85238.90237.65238.10
2017-04-0315:00239.68239.68239.59239.59
2017-04-0314:30240.61240.65239.72239.72
2017-04-0314:00239.07240.71239.07240.63
2017-04-0313:30238.99239.24238.93239.06
2017-04-0313:00238.63239.04238.60238.98
2017-04-0312:30239.15239.19238.45238.61
2017-04-0312:00
2017-04-0311:30239.20239.20239.13239.13
2017-04-0311:00238.75239.25238.75239.18
2017-04-0310:30238.59239.04238.50238.73
2017-04-0310:00238.85239.01238.59238.61
2017-04-0309:30239.08239.17238.73238.88
2017-04-0309:00239.37239.47238.98239.15
2017-03-3115:00238.67238.67238.38238.38
2017-03-3114:30240.40240.40238.86238.88
2017-03-3114:00240.83240.83239.97240.39
2017-03-3113:30241.77241.77240.80240.80
2017-03-3113:00242.10242.16241.73241.77
2017-03-3112:30242.18242.26241.92242.10
2017-03-3112:00
2017-03-3111:30242.36242.36242.36242.36
2017-03-3111:00241.75242.60241.74242.32
2017-03-3110:30242.15242.34241.74241.75
2017-03-3110:00241.93242.20241.86242.14
2017-03-3109:30241.36242.07241.36241.89
2017-03-3109:00241.55241.55241.05241.35
2017-03-3015:00239.61239.64239.61239.64
2017-03-3014:30239.65239.82239.52239.57
2017-03-3014:00240.43240.44239.55239.66
2017-03-3013:30240.86240.93240.44240.44
2017-03-3013:00241.27241.30240.84240.87
2017-03-3012:30241.30241.52241.23241.26
2017-03-3012:00
2017-03-3011:30241.59241.59241.59241.59
2017-03-3011:00241.48241.68241.29241.59
2017-03-3010:30241.88241.89241.34241.49
2017-03-3010:00241.99242.24241.82241.86
2017-03-3009:30241.93242.07241.65241.93
2017-03-3009:00242.43242.70241.90241.94
2017-03-2915:00243.38243.49243.38243.49
2017-03-2914:30243.31243.38243.07243.29
2017-03-2914:00243.20243.48243.20243.33
2017-03-2913:30243.18243.23242.96243.21
2017-03-2913:00242.82243.29242.82243.20
2017-03-2912:30242.85243.00242.63242.82
2017-03-2912:00
2017-03-2911:30242.90242.90242.89242.89
2017-03-2911:00242.95243.20242.65242.91
2017-03-2910:30242.45242.93242.41242.93
2017-03-2910:00243.23243.30242.43242.45
2017-03-2909:30244.03244.07242.99243.22
2017-03-2909:00244.04244.37243.76244.00
2017-03-2815:00245.33245.42245.33245.42
2017-03-2814:30244.59245.22244.59245.22
2017-03-2814:00244.69244.69244.51244.58
2017-03-2813:30244.75244.79244.64244.68
2017-03-2813:00244.91245.03244.67244.77
2017-03-2812:30244.98245.07244.81244.90
2017-03-2812:00
2017-03-2811:30245.11245.11245.08245.08
2017-03-2811:00244.78245.20244.78245.19
2017-03-2810:30244.68244.89244.58244.78
2017-03-2810:00245.11245.15244.35244.63
2017-03-2809:30244.68245.34244.58245.12
2017-03-2809:00243.93244.71243.93244.67
2017-03-2715:00242.08242.11242.08242.11
2017-03-2714:30242.03242.06241.70242.05
2017-03-2714:00242.18242.21241.82242.05
2017-03-2713:30242.11242.38242.11242.18
2017-03-2713:00242.51242.66242.08242.12
2017-03-2712:30242.57242.72242.41242.51
2017-03-2712:00
2017-03-2711:30242.35242.35242.33242.33
2017-03-2711:00242.25242.54242.14242.40
2017-03-2710:30241.94242.44241.94242.24
2017-03-2710:00242.58242.60241.64241.95
2017-03-2709:30243.52243.52242.59242.59
2017-03-2709:00243.42243.75243.15243.53
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

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