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 
2017-07-2115:00270.70270.75270.70270.75
2017-07-2114:30270.89270.89270.51270.62
2017-07-2114:00270.88270.97270.84270.90
2017-07-2113:30270.85270.95270.85270.86
2017-07-2113:00270.77270.85270.63270.85
2017-07-2112:30270.60270.97270.57270.74
2017-07-2112:00
2017-07-2111:30270.58270.60270.58270.60
2017-07-2111:00270.61270.70270.54270.56
2017-07-2110:30270.50270.67270.50270.62
2017-07-2110:00270.72270.72270.41270.51
2017-07-2109:30270.73270.80270.32270.72
2017-07-2109:00270.78270.85270.29270.74
2017-07-2015:00271.95271.95271.94271.94
2017-07-2014:30271.96272.06271.82271.96
2017-07-2014:00271.88272.01271.85271.95
2017-07-2013:30272.09272.09271.89271.89
2017-07-2013:00272.23272.23271.88272.07
2017-07-2012:30272.33272.58271.97272.23
2017-07-2012:00
2017-07-2011:30271.95271.99271.95271.99
2017-07-2011:00272.05272.05271.79271.94
2017-07-2010:30271.67272.23271.67272.04
2017-07-2010:00271.14271.66271.08271.66
2017-07-2009:30270.97271.21270.84271.13
2017-07-2009:00270.58271.71270.58270.99
2017-07-1915:00269.92269.92269.92269.92
2017-07-1914:30269.67270.02269.65269.87
2017-07-1914:00269.36269.91269.34269.66
2017-07-1913:30269.58269.65269.34269.37
2017-07-1913:00270.21270.21269.56269.58
2017-07-1912:30270.17270.37270.08270.21
2017-07-1912:00
2017-07-1911:30270.14270.18270.14270.18
2017-07-1911:00269.95270.30269.72270.15
2017-07-1910:30269.89270.07269.86269.97
2017-07-1910:00269.52269.98269.52269.89
2017-07-1909:30268.99269.50268.92269.50
2017-07-1909:00268.73269.19268.56268.99
2017-07-1815:00269.43269.43269.38269.38
2017-07-1814:30269.18269.58269.07269.47
2017-07-1814:00269.19269.19269.02269.18
2017-07-1813:30269.47269.52269.15269.21
2017-07-1813:00269.13269.50269.13269.47
2017-07-1812:30268.56269.15268.50269.15
2017-07-1812:00
2017-07-1811:30268.71268.71268.70268.70
2017-07-1811:00268.68268.88268.54268.69
2017-07-1810:30268.81268.93268.12268.69
2017-07-1810:00269.44269.52268.65268.78
2017-07-1809:30269.50269.83269.38269.41
2017-07-1809:00270.05270.05268.88269.52
2017-07-1415:00270.72270.72270.65270.65
2017-07-1414:30270.77270.90270.59270.70
2017-07-1414:00270.75270.93270.73270.77
2017-07-1413:30270.88270.88270.66270.75
2017-07-1413:00271.06271.20270.84270.93
2017-07-1412:30270.95271.23270.95271.10
2017-07-1412:00
2017-07-1411:30270.96271.00270.96271.00
2017-07-1411:00270.76270.96270.62270.92
2017-07-1410:30270.69270.82270.52270.75
2017-07-1410:00270.26270.72270.26270.67
2017-07-1409:30269.98270.40269.83270.29
2017-07-1409:00270.51270.71270.02270.02
2017-07-1315:00269.51269.51269.48269.48
2017-07-1314:30269.47269.74269.44269.48
2017-07-1314:00269.94269.94269.46269.47
2017-07-1313:30269.84270.12269.65269.92
2017-07-1313:00269.40269.89269.40269.84
2017-07-1312:30270.15270.23269.27269.39
2017-07-1312:00
2017-07-1311:30270.20270.20270.17270.17
2017-07-1311:00269.85270.25269.85270.21
2017-07-1310:30269.97270.01269.74269.86
2017-07-1310:00269.43270.02269.43269.99
2017-07-1309:30270.11270.28269.33269.44
2017-07-1309:00270.08270.42269.99270.10
2017-07-1215:00268.99268.99268.91268.91
2017-07-1214:30269.13269.25268.84268.96
2017-07-1214:00268.72269.14268.72269.14
2017-07-1213:30268.75268.88268.69268.71
2017-07-1213:00268.76268.89268.54268.74
2017-07-1212:30269.31269.38268.42268.78
2017-07-1212:00
2017-07-1211:30269.49269.49269.47269.47
2017-07-1211:00269.25269.54269.22269.54
2017-07-1210:30269.30269.47269.19269.25
2017-07-1210:00269.23269.33268.96269.29
2017-07-1209:30269.85269.87269.25269.25
2017-07-1209:00269.97270.41269.37269.84
2017-07-1115:00270.87270.87270.81270.81
2017-07-1114:30270.75270.92270.70270.86
2017-07-1114:00270.56270.77270.56270.73
2017-07-1113:30270.45270.57270.32270.57
2017-07-1113:00270.40270.85270.40270.46
2017-07-1112:30269.32270.50269.29270.39
2017-07-1112:00
2017-07-1111:30269.25269.27269.25269.27
2017-07-1111:00268.70269.27268.70269.25
2017-07-1110:30269.04269.09268.68268.70
2017-07-1110:00269.02269.23268.97269.04
2017-07-1109:30268.92269.14268.81269.02
2017-07-1109:00268.46269.09268.40268.93
2017-07-1015:00268.30268.30268.29268.29
2017-07-1014:30268.22268.49268.11268.41
2017-07-1014:00267.73268.24267.61268.21
2017-07-1013:30268.31268.37267.73267.73
2017-07-1013:00268.55268.59268.30268.30
2017-07-1012:30267.93269.23267.93268.53
2017-07-1012:00
2017-07-1011:30267.89267.89267.87267.87
2017-07-1011:00267.64267.88267.59267.88
2017-07-1010:30266.98267.63266.98267.63
2017-07-1010:00267.16267.34266.94266.98
2017-07-1009:30266.62267.15266.54267.15
2017-07-1009:00267.92267.92266.67266.67
2017-07-0715:00266.02266.04266.02266.04
2017-07-0714:30265.94266.10265.67266.07
2017-07-0714:00265.45266.04265.45265.95
2017-07-0713:30265.40265.62265.40265.43
2017-07-0713:00266.14266.14265.41265.41
2017-07-0712:30266.57266.57266.06266.15
2017-07-0712:00
2017-07-0711:30267.09267.12267.09267.12
2017-07-0711:00267.53267.56267.07267.10
2017-07-0710:30267.29267.65267.03267.55
2017-07-0710:00266.57267.50266.57267.29
2017-07-0709:30266.90266.95266.48266.57
2017-07-0709:00266.77267.72266.75266.85
2017-07-0615:00268.81268.81268.73268.73
2017-07-0614:30268.77268.97268.29268.96
2017-07-0614:00268.42268.82268.23268.80
2017-07-0613:30268.33268.42268.26268.38
2017-07-0613:00268.37268.55268.29268.31
2017-07-0612:30268.80268.87268.20268.37
2017-07-0612:00
2017-07-0611:30269.14269.14269.14269.14
2017-07-0611:00268.95269.29268.89269.12
2017-07-0610:30268.67268.94268.50268.94
2017-07-0610:00268.93268.93268.46268.68
2017-07-0609:30268.40269.60268.33268.93
2017-07-0609:00267.32269.10267.32268.39
2017-07-0515:00266.48266.51266.48266.51
2017-07-0514:30265.89266.51265.84266.44
2017-07-0514:00265.67265.94265.67265.89
2017-07-0513:30265.68265.69265.47265.65
2017-07-0513:00265.25265.70265.23265.70
2017-07-0512:30264.65265.54264.65265.20
2017-07-0512:00
2017-07-0511:30264.29264.29264.22264.22
2017-07-0511:00264.00264.33263.87264.24
2017-07-0510:30264.61264.65263.67264.01
2017-07-0510:00264.38264.66264.15264.60
2017-07-0509:30264.18264.61264.18264.45
2017-07-0509:00264.38264.78264.10264.16
2017-07-0415:00264.45264.45264.45264.45
2017-07-0414:30264.09264.49263.76264.46
2017-07-0414:00264.57264.57263.81264.08
2017-07-0413:30265.06265.08264.41264.55
2017-07-0413:00265.58265.58265.05265.05
2017-07-0412:30265.75265.94265.41265.57
2017-07-0412:00
2017-07-0411:30265.72265.72265.69265.69
2017-07-0411:00265.77265.88265.66265.70
2017-07-0410:30265.57265.80265.56265.78
2017-07-0410:00265.37265.57265.20265.56
2017-07-0409:30265.83265.89265.29265.34
2017-07-0409:00266.97266.97265.80265.81
2017-07-0315:00265.57265.57265.56265.56
2017-07-0314:30265.83265.86265.40265.52
2017-07-0314:00266.07266.07265.83265.86
2017-07-0313:30266.20266.20265.95266.07
2017-07-0313:00266.46266.47266.09266.21
2017-07-0312:30266.50266.86266.43266.46
2017-07-0312:00
2017-07-0311:30266.29266.29266.27266.27
2017-07-0311:00266.39266.55266.24266.31
2017-07-0310:30266.47266.64266.26266.39
2017-07-0310:00267.00267.17266.48266.48
2017-07-0309:30267.07267.25266.56267.01
2017-07-0309:00266.23267.47266.13267.08
2017-06-3015:00265.47265.50265.47265.50
2017-06-3014:30264.74265.44264.67265.36
2017-06-3014:00265.17265.19264.60264.73
2017-06-3013:30264.99265.24264.98265.19
2017-06-3013:00264.95265.15264.91265.00
2017-06-3012:30264.96265.26264.84264.94
2017-06-3012:00
2017-06-3011:30265.10265.15265.10265.15
2017-06-3011:00264.99265.14264.57265.12
2017-06-3010:30264.40264.99264.40264.99
2017-06-3010:00264.45264.64264.07264.40
2017-06-3009:30264.95265.12264.36264.39
2017-06-3009:00265.26265.76264.46264.93
2017-06-2915:00267.32267.32267.32267.32
2017-06-2914:30267.07267.46267.03267.35
2017-06-2914:00267.02267.08266.78267.08
2017-06-2913:30267.15267.19267.00267.00
2017-06-2913:00266.95267.15266.91267.15
2017-06-2912:30267.05267.22266.96266.96
2017-06-2912:00
2017-06-2911:30267.12267.12267.07267.07
2017-06-2911:00266.96267.23266.93267.13
2017-06-2910:30266.65267.01266.58266.97
2017-06-2910:00266.80266.86266.61266.66
2017-06-2909:30266.81267.10266.66266.83
2017-06-2909:00267.45267.46266.59266.82
2017-06-2815:00265.87265.89265.87265.89
2017-06-2814:30266.53266.53265.70265.70
2017-06-2814:00266.55266.62266.46266.52
2017-06-2813:30266.47266.58266.42266.54
2017-06-2813:00266.27266.46266.22266.46
2017-06-2812:30266.13266.32266.05266.25
2017-06-2812:00
2017-06-2811:30266.32266.32266.32266.32
2017-06-2811:00266.87266.95266.16266.35
2017-06-2810:30266.98267.03266.72266.87
2017-06-2810:00266.63267.04266.57266.97
2017-06-2809:30266.11266.63265.80266.63
2017-06-2809:00265.71266.49265.59266.15
2017-06-2715:00266.95266.96266.95266.96
2017-06-2714:30266.91267.06266.59266.84
2017-06-2714:00266.69266.91266.55266.90
2017-06-2713:30266.73266.73266.58266.69
2017-06-2713:00266.64266.82266.55266.73
2017-06-2712:30266.45266.66266.39266.65
2017-06-2712:00
2017-06-2711:30266.47266.47266.42266.42
2017-06-2711:00266.60266.66266.49266.51
2017-06-2710:30266.64266.74266.52266.60
2017-06-2710:00266.18266.65266.18266.65
2017-06-2709:30266.31266.40265.85266.17
2017-06-2709:00266.89267.01266.18266.33
2017-06-2615:00266.68266.68266.59266.59
2017-06-2614:30266.80266.89266.70266.70
2017-06-2614:00266.98267.05266.76266.76
2017-06-2613:30266.91267.01266.82266.98
2017-06-2613:00266.90266.97266.84266.92
2017-06-2612:30267.01267.01266.78266.90
2017-06-2612:00
2017-06-2611:30267.04267.04267.03267.03
2017-06-2611:00267.04267.11266.92267.06
2017-06-2610:30267.21267.33267.01267.03
2017-06-2610:00267.34267.43267.16267.21
2017-06-2609:30267.55267.62267.15267.34
2017-06-2609:00267.31267.69266.82267.53
2017-06-2315:00267.43267.43267.40267.40
2017-06-2314:30267.33267.49267.24267.49
2017-06-2314:00267.51267.51267.29267.38
2017-06-2313:30267.66267.73267.49267.51
2017-06-2313:00267.91267.95267.63267.65
2017-06-2312:30267.80268.05267.75267.93
2017-06-2312:00
2017-06-2311:30267.26267.28267.26267.28
2017-06-2311:00267.19267.31267.12267.29
2017-06-2310:30267.42267.42267.15267.20
2017-06-2310:00267.34267.62267.32267.43
2017-06-2309:30267.26267.53267.25267.33
2017-06-2309:00267.52267.52266.63267.29
2017-06-2215:00267.47267.47267.32267.32
2017-06-2214:30267.52267.60267.30267.40
2017-06-2214:00267.36267.53267.32267.53
2017-06-2213:30267.90267.90267.29267.34
2017-06-2213:00267.91268.02267.83267.92
2017-06-2212:30267.61268.31267.61267.92
2017-06-2212:00
2017-06-2211:30267.31267.36267.31267.36
2017-06-2211:00267.69267.85267.21267.29
2017-06-2210:30267.80267.95267.68267.69
2017-06-2210:00267.14267.81267.14267.80
2017-06-2209:30267.29267.55267.09267.15
2017-06-2209:00267.95268.07267.19267.29
2017-06-2115:00267.45267.45267.42267.42
2017-06-2114:30268.01268.01267.34267.37
2017-06-2114:00267.79268.18267.79268.03
2017-06-2113:30267.81267.85267.67267.81
2017-06-2113:00267.93268.01267.63267.81
2017-06-2112:30267.94268.00267.69267.95
2017-06-2112:00
2017-06-2111:30268.21268.28268.21268.28
2017-06-2111:00268.10268.27267.99268.23
2017-06-2110:30267.86268.35267.79268.13
2017-06-2110:00267.51268.01267.51267.86
2017-06-2109:30266.64267.54266.06267.53
2017-06-2109:00266.63267.01266.10266.81
2017-06-2015:00267.30267.30267.21267.21
2017-06-2014:30267.83267.83267.40267.42
2017-06-2014:00267.63267.85267.63267.81
2017-06-2013:30267.74267.77267.59267.63
2017-06-2013:00267.77267.80267.68267.74
2017-06-2012:30267.69267.99267.63267.76
2017-06-2012:00
2017-06-2011:30267.59267.62267.59267.62
2017-06-2011:00267.73267.79267.55267.62
2017-06-2010:30267.75268.10267.64267.74
2017-06-2010:00267.37267.78267.29267.74
2017-06-2009:30267.98268.00267.27267.38
2017-06-2009:00266.93268.32266.88267.99
2017-06-1915:00265.17265.17265.12265.12
2017-06-1914:30265.01265.27264.95265.27
2017-06-1914:00264.84265.00264.77264.99
2017-06-1913:30264.96265.08264.86264.86
2017-06-1913:00264.95265.11264.93264.96
2017-06-1912:30264.63265.09264.63264.98
2017-06-1912:00
2017-06-1911:30264.61264.61264.59264.59
2017-06-1911:00264.67264.83264.61264.62
2017-06-1910:30264.64264.94264.64264.66
2017-06-1910:00264.64264.84264.55264.64
2017-06-1909:30264.38264.87264.23264.62
2017-06-1909:00263.44264.63263.20264.36
2017-06-1615:00262.80262.83262.80262.83
2017-06-1614:30262.72262.81261.89262.77
2017-06-1614:00263.00263.02262.66262.73
2017-06-1613:30262.73263.14262.70263.00
2017-06-1613:00263.17263.26262.76262.76
2017-06-1612:30264.11264.31263.13263.14
2017-06-1612:00
2017-06-1611:30263.34263.34263.34263.34
2017-06-1611:00263.75263.75263.30263.35
2017-06-1610:30263.43263.86263.13263.74
2017-06-1610:00263.64263.64263.38263.44
2017-06-1609:30263.58264.01263.34263.66
2017-06-1609:00263.53264.66263.47263.61

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