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 
2017-01-1715:00237.52237.52237.47237.47
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
2017-01-1615:00242.29242.29242.24242.24
2017-01-1614:30242.29242.54242.20242.27
2017-01-1614:00242.38242.40242.12242.29
2017-01-1613:30242.20242.49242.07242.38
2017-01-1613:00241.67242.24241.63242.20
2017-01-1612:30241.70241.94241.38241.69
2017-01-1612:00
2017-01-1611:30241.85242.00241.85242.00
2017-01-1611:00242.20242.35241.83241.83
2017-01-1610:30242.36242.57242.15242.23
2017-01-1610:00243.30243.32242.15242.33
2017-01-1609:30243.24243.40242.99243.32
2017-01-1609:00243.67243.96243.24243.24
2017-01-1315:00244.07244.15244.07244.15
2017-01-1314:30243.89244.09243.79244.01
2017-01-1314:00243.55244.01243.55243.90
2017-01-1313:30243.61243.68243.43243.53
2017-01-1313:00243.54243.81243.51243.59
2017-01-1312:30243.65244.00243.48243.51
2017-01-1312:00
2017-01-1311:30243.33243.38243.33243.38
2017-01-1311:00243.19243.32242.82243.31
2017-01-1310:30243.13243.22243.00243.20
2017-01-1310:00243.02243.33242.93243.14
2017-01-1309:30242.51243.03242.24243.03
2017-01-1309:00242.34242.91241.99242.53
2017-01-1215:00243.09243.12243.09243.12
2017-01-1214:30243.54243.54243.01243.13
2017-01-1214:00242.60243.62242.60243.52
2017-01-1213:30242.21242.61242.10242.61
2017-01-1213:00241.97242.20241.71242.17
2017-01-1212:30243.09243.20241.96241.96
2017-01-1212:00
2017-01-1211:30243.26243.34243.26243.34
2017-01-1211:00243.73243.73242.98243.24
2017-01-1210:30243.63243.78243.49243.74
2017-01-1210:00243.12243.64242.88243.61
2017-01-1209:30242.81243.18242.56243.13
2017-01-1209:00245.02245.02242.71242.75
2017-01-1115:00245.83245.91245.83245.91
2017-01-1114:30245.76246.01245.68245.87
2017-01-1114:00245.74246.04245.74245.76
2017-01-1113:30245.75245.85245.67245.76
2017-01-1113:00245.96246.08245.74245.74
2017-01-1112:30245.92246.17245.86245.95
2017-01-1112:00
2017-01-1111:30246.01246.06246.01246.06
2017-01-1111:00245.81246.35245.73246.04
2017-01-1110:30245.56245.81245.50245.81
2017-01-1110:00245.42245.73245.40245.52
2017-01-1109:30245.33245.45245.16245.41
2017-01-1109:00245.35245.46244.82245.25
2017-01-1015:00244.99244.99244.88244.88
2017-01-1014:30244.43245.34244.43245.06
2017-01-1014:00244.72244.96244.40244.43
2017-01-1013:30244.10244.77244.03244.76
2017-01-1013:00243.88244.42243.88244.07
2017-01-1012:30245.26245.26243.87243.87
2017-01-1012:00
2017-01-1011:30246.06246.11246.06246.11
2017-01-1011:00246.10246.71246.09246.09
2017-01-1010:30245.67246.22245.66246.13
2017-01-1010:00245.18245.75245.03245.69
2017-01-1009:30245.68245.72245.16245.19
2017-01-1009:00245.57245.75244.94245.67
2017-01-0615:00246.84246.85246.84246.85
2017-01-0614:30246.68247.00246.68246.86
2017-01-0614:00246.46246.68246.32246.68
2017-01-0613:30246.10246.51245.81246.46
2017-01-0613:00246.54246.57246.06246.10
2017-01-0612:30246.54246.67246.44246.54
2017-01-0612:00
2017-01-0611:30246.46246.51246.46246.51
2017-01-0611:00246.32246.69246.32246.49
2017-01-0610:30246.43246.61246.13246.29
2017-01-0610:00246.35246.54246.27246.43
2017-01-0609:30246.05246.33245.84246.33
2017-01-0609:00245.19246.09245.19246.06
2017-01-0515:00246.69246.69246.68246.68
2017-01-0514:30246.23246.92246.20246.80
2017-01-0514:00246.16246.32246.03246.26
2017-01-0513:30246.62246.71246.17246.18
2017-01-0513:00246.43246.81246.39246.58
2017-01-0512:30246.60246.70246.31246.43
2017-01-0512:00
2017-01-0511:30246.83246.83246.82246.82
2017-01-0511:00246.88247.09246.76246.84
2017-01-0510:30247.29247.29246.89246.92
2017-01-0510:00246.74247.35246.61247.29
2017-01-0509:30247.30247.56246.65246.65
2017-01-0509:00248.57248.79247.11247.29
2017-01-0415:00247.58247.65247.58247.65
2017-01-0414:30247.52247.60247.34247.56
2017-01-0414:00247.20247.60247.17247.52
2017-01-0413:30246.78247.19246.77247.17
2017-01-0413:00246.75247.16246.65246.78
2017-01-0412:30246.55247.01246.37246.75
2017-01-0412:00
2017-01-0411:30246.73246.77246.73246.77
2017-01-0411:00246.68246.95246.52246.77
2017-01-0410:30246.35246.69246.23246.67
2017-01-0410:00245.64246.36245.64246.36
2017-01-0409:30244.31245.83244.20245.64
2017-01-0409:00243.58244.57243.32244.30
2016-12-3015:00241.11241.19241.11241.19
2016-12-3014:30241.63241.65240.90240.96
2016-12-3014:00241.12241.64241.12241.64
2016-12-3013:30241.40241.47241.07241.12
2016-12-3013:00241.13241.56241.07241.41
2016-12-3012:30240.82241.13240.67241.11
2016-12-3012:00
2016-12-3011:30240.26240.38240.26240.38
2016-12-3011:00240.07240.28239.81240.27
2016-12-3010:30239.40240.08239.40240.06
2016-12-3010:00239.66239.76239.38239.42
2016-12-3009:30239.45239.78239.32239.69
2016-12-3009:00239.91239.99239.35239.44
2016-12-2915:00241.15241.17241.15241.17
2016-12-2914:30240.73241.18240.73241.18
2016-12-2914:00240.84241.04240.56240.72
2016-12-2913:30240.46240.87240.32240.81
2016-12-2913:00240.75240.80240.12240.49
2016-12-2912:30241.32241.32240.68240.73
2016-12-2912:00
2016-12-2911:30241.42241.47241.42241.47
2016-12-2911:00241.18241.46241.13241.43
2016-12-2910:30240.83241.39240.83241.21
2016-12-2910:00241.66241.69240.83240.89
2016-12-2909:30242.02242.45241.49241.64
2016-12-2909:00242.09242.09241.32241.99
2016-12-2815:00243.54243.54243.47243.47
2016-12-2814:30243.60243.68243.26243.48
2016-12-2814:00243.79243.81243.48243.62
2016-12-2813:30243.89243.93243.70243.76
2016-12-2813:00243.63243.92243.49243.87
2016-12-2812:30243.39243.74243.02243.63
2016-12-2812:00
2016-12-2811:30243.39243.45243.39243.45
2016-12-2811:00243.22243.49243.22243.40
2016-12-2810:30243.11243.21242.94243.21
2016-12-2810:00242.82243.12242.80243.11
2016-12-2809:30242.50242.97242.50242.81
2016-12-2809:00242.13242.80241.91242.52
2016-12-2715:00242.31242.31242.25242.25
2016-12-2714:30242.10242.40241.90242.38
2016-12-2714:00242.27242.42242.01242.10
2016-12-2713:30242.52242.52242.24242.27
2016-12-2713:00243.02243.03242.54242.54
2016-12-2712:30243.47243.47242.86243.00
2016-12-2712:00
2016-12-2711:30243.20243.23243.20243.23
2016-12-2711:00243.14243.34243.07243.24
2016-12-2710:30243.19243.75243.14243.15
2016-12-2710:00243.11243.25242.97243.19
2016-12-2709:30242.87243.12242.80243.10
2016-12-2709:00242.68243.43242.68242.86
2016-12-2615:00243.37243.37243.35243.35
2016-12-2614:30243.59243.66243.17243.31
2016-12-2614:00243.60243.63243.45243.61
2016-12-2613:30243.68243.70243.53243.57
2016-12-2613:00243.48243.74243.45243.67
2016-12-2612:30243.76243.80243.43243.48
2016-12-2612:00
2016-12-2611:30243.78243.79243.78243.79
2016-12-2611:00243.79243.99243.71243.75
2016-12-2610:30243.54243.81243.44243.81
2016-12-2610:00243.57243.76243.52243.53
2016-12-2609:30243.84243.91243.50243.51
2016-12-2609:00243.83244.13243.66243.85
2016-12-2215:00244.65244.76244.65244.76
2016-12-2214:30244.07244.71244.01244.68
2016-12-2214:00244.28244.40243.83244.07
2016-12-2213:30244.29244.32244.07244.29
2016-12-2213:00244.12244.26244.02244.26
2016-12-2212:30244.05244.16243.75244.10
2016-12-2212:00
2016-12-2211:30244.13244.22244.13244.22
2016-12-2211:00243.65244.16243.44244.16
2016-12-2210:30243.54243.86243.46243.72
2016-12-2210:00243.41243.67243.28243.53
2016-12-2209:30242.99243.54242.87243.41
2016-12-2209:00243.70243.70242.77243.04
2016-12-2115:00243.86243.86243.84243.84
2016-12-2114:30243.75243.93243.56243.84
2016-12-2114:00243.32243.98243.32243.77
2016-12-2113:30244.35244.35243.08243.34
2016-12-2113:00244.94245.07244.41244.41
2016-12-2112:30245.08245.20244.80244.95
2016-12-2112:00
2016-12-2111:30245.21245.24245.21245.24
2016-12-2111:00245.32245.53244.96245.22
2016-12-2110:30245.45245.52245.17245.33
2016-12-2110:00245.63245.74245.38245.44
2016-12-2109:30245.44245.90245.44245.62
2016-12-2109:00245.82245.82245.02245.44
2016-12-2015:00245.53245.54245.53245.54
2016-12-2014:30245.39245.57245.29245.48
2016-12-2014:00245.39245.53245.21245.39
2016-12-2013:30244.91245.47244.91245.39
2016-12-2013:00244.65244.96244.62244.96
2016-12-2012:30244.67244.80244.34244.65
2016-12-2012:00
2016-12-2011:30244.51244.51244.51244.51
2016-12-2011:00244.24244.59244.20244.46
2016-12-2010:30244.23244.54244.15244.24
2016-12-2010:00244.24244.26244.02244.21
2016-12-2009:30244.71244.75244.20244.25
2016-12-2009:00244.44244.68244.09244.68
2016-12-1915:00244.77244.77244.73244.73
2016-12-1914:30244.66244.89244.54244.81
2016-12-1914:00244.64244.70244.46244.63
2016-12-1913:30244.49244.78244.49244.64
2016-12-1913:00244.42244.60244.04244.49
2016-12-1912:30244.23244.43244.14244.39
2016-12-1912:00
2016-12-1911:30244.12244.14244.12244.14
2016-12-1911:00244.11244.24243.90244.09
2016-12-1910:30244.23244.23243.97244.14
2016-12-1910:00244.49244.61244.10244.21
2016-12-1909:30244.74244.99244.47244.47
2016-12-1909:00244.65244.99244.16244.79
2016-12-1615:00245.70245.70245.69245.69
2016-12-1614:30245.58245.81245.49245.78
2016-12-1614:00245.16245.58245.16245.56
2016-12-1613:30245.11245.18244.95245.16
2016-12-1613:00245.15245.30244.98245.13
2016-12-1612:30245.07245.32244.63245.13
2016-12-1612:00
2016-12-1611:30245.28245.28245.27245.27
2016-12-1611:00245.29245.41245.15245.25
2016-12-1610:30244.82245.32244.81245.31
2016-12-1610:00245.10245.12244.65244.80
2016-12-1609:30245.13245.33244.79245.10
2016-12-1609:00244.99245.26244.69245.16
2016-12-1515:00242.77242.79242.77242.79
2016-12-1514:30243.18243.19242.68242.77
2016-12-1514:00243.43243.78243.14243.19
2016-12-1513:30242.88243.46242.88243.41
2016-12-1513:00242.08242.94241.93242.89
2016-12-1512:30242.76242.95242.07242.08
2016-12-1512:00
2016-12-1511:30242.72242.83242.72242.83
2016-12-1511:00243.74243.79242.65242.73
2016-12-1510:30243.65244.06243.62243.73
2016-12-1510:00244.17244.34243.53243.66
2016-12-1509:30244.83244.99243.87244.10
2016-12-1509:00244.39245.61244.25244.83
2016-12-1415:00243.46243.46243.45243.45
2016-12-1414:30243.69243.71243.27243.53
2016-12-1414:00243.54243.80243.52243.67
2016-12-1413:30243.73243.76243.45243.53
2016-12-1413:00243.65243.73243.43243.73
2016-12-1412:30243.69243.96243.50243.65
2016-12-1412:00
2016-12-1411:30243.56243.60243.56243.60
2016-12-1411:00243.62243.75243.31243.54
2016-12-1410:30243.35243.63243.35243.63
2016-12-1410:00243.81243.81243.22243.36
2016-12-1409:30243.80244.09243.71243.87
2016-12-1409:00244.37244.37243.71243.81
2016-12-1315:00244.02244.03244.02244.03
2016-12-1314:30243.64244.06243.56244.03
2016-12-1314:00243.41243.58243.09243.58
2016-12-1313:30242.77243.71242.77243.43
2016-12-1313:00242.62242.90242.57242.75
2016-12-1312:30242.38242.75242.10242.63
2016-12-1312:00
2016-12-1311:30242.45242.45242.38242.38
2016-12-1311:00242.56242.66242.44242.49
2016-12-1310:30242.63243.03242.57242.57
2016-12-1310:00242.54242.63242.03242.63
2016-12-1309:30242.15242.68242.12242.55
2016-12-1309:00241.70242.38241.45242.18
2016-12-1215:00242.20242.25242.20242.25
2016-12-1214:30242.27242.37241.85242.11
2016-12-1214:00242.15242.38242.02242.23
2016-12-1213:30241.67242.15241.39242.15
2016-12-1213:00241.88242.02241.27241.70
2016-12-1212:30241.85241.87241.04241.75
2016-12-1212:00
2016-12-1211:30242.09242.16242.09242.16
2016-12-1211:00243.52243.63241.95242.09
2016-12-1210:30243.76243.87243.54243.55
2016-12-1210:00243.45243.75243.06243.75
2016-12-1209:30243.62243.89243.30243.47
2016-12-1209:00244.01244.01243.28243.62
2016-12-0915:00242.77242.77242.72242.72
2016-12-0914:30242.25242.94242.15242.86
2016-12-0914:00242.26242.33242.07242.25
2016-12-0913:30242.45242.55242.28242.28
2016-12-0913:00242.56242.67242.21242.45
2016-12-0912:30242.69242.69242.12242.55
2016-12-0912:00
2016-12-0911:30242.48242.53242.48242.53
2016-12-0911:00242.70242.73242.17242.50
2016-12-0910:30242.20242.98242.01242.68
2016-12-0910:00242.19242.23241.68242.18
2016-12-0909:30241.81242.24241.36242.18
2016-12-0909:00242.56242.58241.79241.79
2016-12-0815:00241.79241.95241.79241.95
2016-12-0814:30241.44241.77241.42241.63
2016-12-0814:00240.70241.40240.56241.40
2016-12-0813:30240.71240.95240.69240.69
2016-12-0813:00240.43240.72240.28240.71
2016-12-0812:30240.25240.53240.01240.44
2016-12-0812:00
2016-12-0811:30240.31240.31240.29240.29
2016-12-0811:00240.40240.56240.27240.32
2016-12-0810:30240.59240.62240.29240.41
2016-12-0810:00240.96240.96240.21240.57
2016-12-0809:30241.29241.54240.85240.96
2016-12-0809:00240.86241.42240.39241.34

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