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 
2017-09-2115:00276.72276.72276.68276.68
2017-09-2114:30276.47276.83276.47276.68
2017-09-2114:00276.89276.95276.43276.49
2017-09-2113:30277.23277.23276.65276.91
2017-09-2113:00277.23277.32277.03277.23
2017-09-2112:30277.43277.49276.92277.23
2017-09-2112:00
2017-09-2111:30277.72277.72277.70277.70
2017-09-2111:00277.28277.78277.16277.72
2017-09-2110:30277.05277.28277.05277.27
2017-09-2110:00276.98277.45276.98277.07
2017-09-2109:30277.19277.21276.82277.00
2017-09-2109:00276.92277.41276.50277.23
2017-09-2015:00275.20275.20275.15275.15
2017-09-2014:30274.98275.28274.93275.19
2017-09-2014:00274.91275.10274.90274.95
2017-09-2013:30274.89275.00274.76274.94
2017-09-2013:00274.91275.15274.85274.90
2017-09-2012:30275.34275.42274.88274.90
2017-09-2012:00
2017-09-2011:30274.95274.95274.92274.92
2017-09-2011:00274.99275.13274.90274.93
2017-09-2010:30274.72275.08274.72275.00
2017-09-2010:00274.97275.17274.72274.72
2017-09-2009:30274.46275.29274.46275.00
2017-09-2009:00273.23274.67273.23274.46
2017-09-1915:00273.62273.63273.62273.63
2017-09-1914:30273.56273.72273.23273.67
2017-09-1914:00273.24273.63272.93273.53
2017-09-1913:30272.56273.29272.56273.26
2017-09-1913:00272.39272.57272.36272.56
2017-09-1912:30272.21272.55272.19272.39
2017-09-1912:00
2017-09-1911:30272.22272.22272.20272.20
2017-09-1911:00272.10272.35272.01272.26
2017-09-1910:30271.62272.16271.62272.08
2017-09-1910:00271.77271.81271.46271.64
2017-09-1909:30271.81271.87271.56271.73
2017-09-1909:00271.88271.97271.20271.84
2017-09-1515:00270.15270.23270.15270.23
2017-09-1514:30270.12270.29269.84270.10
2017-09-1514:00269.86270.16269.80270.13
2017-09-1513:30270.02270.04269.79269.85
2017-09-1513:00269.76270.18269.71270.02
2017-09-1512:30268.95269.94268.95269.75
2017-09-1512:00
2017-09-1511:30268.72268.74268.72268.74
2017-09-1511:00268.74268.93268.68268.73
2017-09-1510:30268.80269.05268.61268.73
2017-09-1510:00269.23269.30268.79268.81
2017-09-1509:30269.18269.42269.12269.23
2017-09-1509:00267.99269.14267.99269.14
2017-09-1415:00268.20268.20268.09268.09
2017-09-1414:30268.31268.35267.90268.29
2017-09-1414:00268.34268.48268.29268.31
2017-09-1413:30267.90268.38267.88268.36
2017-09-1413:00268.49268.60267.87267.88
2017-09-1412:30268.68268.68268.26268.50
2017-09-1412:00
2017-09-1411:30268.85268.91268.85268.91
2017-09-1411:00269.32269.32268.74268.85
2017-09-1410:30269.07269.43269.02269.32
2017-09-1410:00269.16269.41269.05269.07
2017-09-1409:30268.77269.39268.77269.12
2017-09-1409:00269.12269.24268.63268.79
2017-09-1315:00269.12269.12269.06269.06
2017-09-1314:30269.30269.39269.18269.18
2017-09-1314:00269.41269.44269.26269.34
2017-09-1313:30269.40269.51269.37269.40
2017-09-1313:00269.34269.55269.33269.40
2017-09-1312:30269.32269.49269.24269.33
2017-09-1312:00
2017-09-1311:30269.18269.19269.18269.19
2017-09-1311:00268.80269.19268.61269.17
2017-09-1310:30268.85268.94268.77268.80
2017-09-1310:00268.64268.88268.50268.86
2017-09-1309:30268.43268.67268.42268.65
2017-09-1309:00268.06268.92267.72268.46
2017-09-1215:00268.46268.55268.46268.55
2017-09-1214:30268.58268.62268.43268.45
2017-09-1214:00268.68268.78268.53268.58
2017-09-1213:30269.09269.25268.66268.67
2017-09-1213:00268.54269.14268.54269.14
2017-09-1212:30269.67269.81268.49268.49
2017-09-1212:00
2017-09-1211:30269.84269.86269.84269.86
2017-09-1211:00269.75269.95269.75269.82
2017-09-1210:30269.90270.05269.76269.76
2017-09-1210:00270.04270.09269.83269.92
2017-09-1209:30269.96269.98269.71269.98
2017-09-1209:00270.12270.39269.79270.03
2017-09-1115:00268.43268.48268.43268.48
2017-09-1114:30268.30268.46268.16268.36
2017-09-1114:00268.51268.56268.30268.31
2017-09-1113:30268.40268.71268.39268.53
2017-09-1113:00268.88268.92268.36268.41
2017-09-1112:30268.58269.01268.58268.91
2017-09-1112:00
2017-09-1111:30268.49268.49268.49268.49
2017-09-1111:00268.69268.90268.49268.49
2017-09-1110:30268.92269.01268.59268.73
2017-09-1110:00268.57268.96268.43268.93
2017-09-1109:30268.71268.91268.44268.56
2017-09-1109:00268.41268.99267.79268.70
2017-09-0815:00265.70265.71265.70265.71
2017-09-0814:30265.19265.71265.01265.70
2017-09-0814:00266.56266.56265.21265.22
2017-09-0813:30266.44266.65266.43266.65
2017-09-0813:00266.36266.60266.36266.47
2017-09-0812:30266.65266.98266.32266.33
2017-09-0812:00
2017-09-0811:30266.73266.74266.73266.74
2017-09-0811:00266.83267.07266.71266.74
2017-09-0810:30266.97267.19266.78266.84
2017-09-0810:00266.47266.99266.47266.97
2017-09-0809:30266.71266.71266.07266.47
2017-09-0809:00266.38266.81266.23266.73
2017-09-0715:00266.73266.73266.73266.73
2017-09-0714:30266.53266.89266.51266.77
2017-09-0714:00266.89266.89266.21266.54
2017-09-0713:30266.34266.98266.28266.90
2017-09-0713:00266.27266.41265.94266.34
2017-09-0712:30267.19267.29266.20266.20
2017-09-0712:00
2017-09-0711:30267.17267.22267.17267.22
2017-09-0711:00267.18267.18266.87267.13
2017-09-0710:30267.19267.47267.00267.18
2017-09-0710:00267.69267.87267.21267.21
2017-09-0709:30267.25267.92267.17267.88
2017-09-0709:00266.28267.78266.24267.27
2017-09-0615:00264.45264.45264.40264.40
2017-09-0614:30264.38264.57264.22264.54
2017-09-0614:00264.14264.58264.09264.37
2017-09-0613:30263.79264.17263.74264.14
2017-09-0613:00263.62263.79263.62263.77
2017-09-0612:30263.03263.65263.00263.62
2017-09-0612:00
2017-09-0611:30263.17263.22263.17263.22
2017-09-0611:00263.26263.35263.08263.17
2017-09-0610:30263.44263.47263.07263.27
2017-09-0610:00263.38263.45263.05263.45
2017-09-0609:30263.06263.76262.96263.37
2017-09-0609:00261.86263.18261.82263.10
2017-09-0515:00263.51263.52263.51263.52
2017-09-0514:30263.41263.80263.27263.41
2017-09-0514:00264.12264.12263.35263.41
2017-09-0513:30264.36264.36263.79264.12
2017-09-0513:00264.19264.65264.02264.36
2017-09-0512:30264.12264.22263.52264.19
2017-09-0512:00
2017-09-0511:30264.51264.51264.51264.51
2017-09-0511:00264.78265.01264.02264.47
2017-09-0510:30265.66265.68264.66264.77
2017-09-0510:00265.53265.85265.36265.65
2017-09-0509:30265.23266.24265.15265.52
2017-09-0509:00265.84265.84264.84265.23
2017-09-0415:00266.14266.14266.06266.06
2017-09-0414:30266.13266.19266.02266.19
2017-09-0414:00266.20266.21265.79266.12
2017-09-0413:30266.07266.35266.07266.19
2017-09-0413:00266.16266.26265.84266.07
2017-09-0412:30266.55266.55265.88266.15
2017-09-0412:00
2017-09-0411:30266.74266.74266.71266.71
2017-09-0411:00266.63266.74266.39266.74
2017-09-0410:30266.17266.92265.98266.65
2017-09-0410:00267.20267.35265.89266.17
2017-09-0409:30268.51268.58267.11267.20
2017-09-0409:00268.39269.08268.10268.53
2017-09-0115:00269.41269.43269.41269.43
2017-09-0114:30269.42269.81269.25269.37
2017-09-0114:00268.61269.45268.61269.43
2017-09-0113:30268.42268.66268.39268.62
2017-09-0113:00268.41268.47268.08268.42
2017-09-0112:30268.45268.46267.72268.41
2017-09-0112:00
2017-09-0111:30268.59268.59268.58268.58
2017-09-0111:00268.61268.73268.44268.58
2017-09-0110:30268.29268.80268.26268.58
2017-09-0110:00268.15268.30267.79268.30
2017-09-0109:30268.13268.35268.05268.14
2017-09-0109:00268.72269.06268.05268.14
2017-08-3115:00268.10268.12268.10268.12
2017-08-3114:30268.17268.17267.70268.12
2017-08-3114:00267.75268.24267.75268.22
2017-08-3113:30268.08268.08267.60267.76
2017-08-3113:00268.40268.40267.98268.08
2017-08-3112:30268.12268.47268.02268.41
2017-08-3112:00
2017-08-3111:30268.24268.27268.24268.27
2017-08-3111:00267.98268.44267.95268.25
2017-08-3110:30268.06268.29267.90267.98
2017-08-3110:00267.94268.40267.87268.03
2017-08-3109:30268.20268.22267.82267.94
2017-08-3109:00267.71268.44267.64268.22
2017-08-3015:00266.93266.93266.88266.88
2017-08-3014:30266.67267.04266.67267.01
2017-08-3014:00266.62267.45266.60266.69
2017-08-3013:30265.98266.66265.98266.64
2017-08-3013:00266.03266.16265.91265.97
2017-08-3012:30265.94266.24265.83266.04
2017-08-3012:00
2017-08-3011:30265.83265.83265.83265.83
2017-08-3011:00265.84265.85265.64265.82
2017-08-3010:30266.23266.28265.72265.84
2017-08-3010:00266.54266.54266.10266.20
2017-08-3009:30266.48266.81266.38266.56
2017-08-3009:00266.86266.86265.59266.48
2017-08-2915:00265.52265.54265.52265.54
2017-08-2914:30265.77265.77265.37265.48
2017-08-2914:00265.22265.83265.22265.82
2017-08-2913:30265.13265.26265.03265.21
2017-08-2913:00265.08265.23264.93265.17
2017-08-2912:30264.78265.48264.78265.07
2017-08-2912:00
2017-08-2911:30264.58264.62264.58264.62
2017-08-2911:00264.10264.67263.95264.62
2017-08-2910:30264.31264.37263.99264.11
2017-08-2910:00264.52264.65264.27264.31
2017-08-2909:30263.58264.58263.51264.51
2017-08-2909:00263.84264.43263.52263.58
2017-08-2815:00264.61264.61264.55264.55
2017-08-2814:30264.63264.71264.43264.62
2017-08-2814:00264.37264.65264.33264.64
2017-08-2813:30264.04264.35263.98264.35
2017-08-2813:00263.95264.04263.69264.04
2017-08-2812:30263.85263.95263.42263.94
2017-08-2812:00
2017-08-2811:30263.55263.57263.55263.57
2017-08-2811:00263.37263.56263.27263.56
2017-08-2810:30263.67263.81263.37263.37
2017-08-2810:00263.76263.86263.39263.67
2017-08-2809:30264.04264.04263.51263.76
2017-08-2809:00264.05264.51263.86264.13
2017-08-2515:00263.47263.47263.43263.43
2017-08-2514:30263.57263.65263.39263.49
2017-08-2514:00263.31263.77263.31263.57
2017-08-2513:30263.65263.65263.30263.30
2017-08-2513:00263.65263.70263.46263.66
2017-08-2512:30263.58264.16263.58263.66
2017-08-2512:00
2017-08-2511:30263.47263.47263.47263.47
2017-08-2511:00263.07263.50263.03263.47
2017-08-2510:30262.76263.07262.72263.07
2017-08-2510:00263.29263.29262.74262.76
2017-08-2509:30262.99263.50262.93263.27
2017-08-2509:00263.37263.37262.53263.03
2017-08-2415:00263.52263.52263.47263.47
2017-08-2414:30263.74263.80263.57263.59
2017-08-2414:00264.16264.36263.71263.77
2017-08-2413:30264.17264.31264.15264.17
2017-08-2413:00264.59264.69264.09264.16
2017-08-2412:30265.12265.12264.52264.61
2017-08-2412:00
2017-08-2411:30265.01265.06265.01265.06
2017-08-2411:00264.87265.20264.77264.97
2017-08-2410:30265.14265.22264.74264.90
2017-08-2410:00265.30265.43264.98265.19
2017-08-2409:30265.07265.34265.01265.30
2017-08-2409:00264.65265.44264.65265.08
2017-08-2315:00264.44264.44264.42264.42
2017-08-2314:30264.71264.72264.14264.27
2017-08-2314:00264.67264.76264.58264.71
2017-08-2313:30264.98265.15264.76264.76
2017-08-2313:00264.93265.19264.91264.97
2017-08-2312:30264.94264.98264.31264.92
2017-08-2312:00
2017-08-2311:30265.34265.34265.24265.24
2017-08-2311:00265.47265.48265.10265.31
2017-08-2310:30265.96265.96265.46265.47
2017-08-2310:00265.81266.21265.81265.95
2017-08-2309:30265.37265.81265.37265.81
2017-08-2309:00266.14266.27265.30265.44
2017-08-2215:00264.03264.03263.94263.94
2017-08-2214:30263.93264.18263.93264.03
2017-08-2214:00264.05264.11263.68263.93
2017-08-2213:30264.08264.08263.82264.00
2017-08-2213:00264.12264.17263.86264.09
2017-08-2212:30264.00264.16263.92264.13
2017-08-2212:00
2017-08-2211:30263.96263.96263.94263.94
2017-08-2211:00264.23264.24263.80263.97
2017-08-2210:30264.68264.68263.92264.22
2017-08-2210:00264.06265.00264.06264.70
2017-08-2209:30263.75264.08263.64264.04
2017-08-2209:00264.58264.71263.79263.79
2017-08-2115:00264.61264.61264.53264.53
2017-08-2114:30264.50264.75264.49264.62
2017-08-2114:00264.19264.58264.07264.50
2017-08-2113:30263.71264.22263.69264.17
2017-08-2113:00264.27264.34263.70263.70
2017-08-2112:30263.62264.33263.62264.27
2017-08-2112:00
2017-08-2111:30263.11263.16263.11263.16
2017-08-2111:00263.14263.26262.81263.09
2017-08-2110:30263.69263.78263.13263.14
2017-08-2110:00263.82263.87263.38263.69
2017-08-2109:30263.62264.03263.50263.83
2017-08-2109:00262.85263.92262.85263.60
2017-08-1815:00262.41262.41262.32262.32
2017-08-1814:30262.44262.58262.18262.32
2017-08-1814:00262.21262.57262.12262.42
2017-08-1813:30262.33262.33262.03262.23
2017-08-1813:00263.16263.22262.34262.34
2017-08-1812:30263.11263.30262.92263.17
2017-08-1812:00
2017-08-1811:30262.86262.94262.86262.94
2017-08-1811:00262.85263.08262.67262.82
2017-08-1810:30262.99263.00262.70262.83
2017-08-1810:00262.80263.13262.75263.00
2017-08-1809:30262.28262.84262.14262.75
2017-08-1809:00262.32262.42261.78262.27
2017-08-1715:00265.86265.86265.78265.78
2017-08-1714:30266.15266.15265.87265.87
2017-08-1714:00266.38266.39266.01266.14
2017-08-1713:30266.54266.67266.37266.38
2017-08-1713:00266.41266.56266.30266.54
2017-08-1712:30266.59266.73266.25266.41
2017-08-1712:00
2017-08-1711:30266.36266.36266.33266.33
2017-08-1711:00266.08266.50266.07266.35
2017-08-1710:30266.08266.49266.02266.07
2017-08-1710:00266.05266.16265.83266.07
2017-08-1709:30266.69266.78266.03266.07
2017-08-1709:00265.86266.92265.81266.69

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