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 
2017-12-1415:00307.38307.41307.38307.41
2017-12-1414:30306.78307.43306.76307.35
2017-12-1414:00306.70306.79306.45306.76
2017-12-1413:30306.44306.83306.38306.72
2017-12-1413:00306.73306.99306.38306.42
2017-12-1412:30306.94307.12306.37306.73
2017-12-1412:00
2017-12-1411:30306.83306.83306.79306.79
2017-12-1411:00306.92306.98306.71306.82
2017-12-1410:30307.03307.10306.78306.90
2017-12-1410:00307.20307.28306.98307.01
2017-12-1409:30307.41307.49307.16307.19
2017-12-1409:00306.08307.47306.08307.39
2017-12-1315:00306.40306.40306.29306.29
2017-12-1314:30305.72306.47305.61306.47
2017-12-1314:00306.26306.32305.69305.71
2017-12-1313:30306.40306.44306.00306.23
2017-12-1313:00306.06306.37305.63306.37
2017-12-1312:30306.04306.47305.49306.09
2017-12-1312:00
2017-12-1311:30306.88306.88306.80306.80
2017-12-1311:00306.70307.02306.70306.78
2017-12-1310:30307.23307.26306.52306.70
2017-12-1310:00307.09307.25307.04307.22
2017-12-1309:30306.98307.09306.86307.06
2017-12-1309:00307.62307.96306.85306.99
2017-12-1215:00307.71307.80307.71307.80
2017-12-1214:30307.43307.63307.26307.63
2017-12-1214:00307.25307.46306.91307.41
2017-12-1213:30307.48307.48306.94307.25
2017-12-1213:00307.42307.78307.38307.49
2017-12-1212:30308.07308.13307.22307.48
2017-12-1212:00
2017-12-1211:30308.12308.15308.12308.15
2017-12-1211:00307.70308.19307.68308.10
2017-12-1210:30307.98308.00307.46307.71
2017-12-1210:00307.63307.91307.55307.90
2017-12-1209:30307.83308.28307.61307.61
2017-12-1209:00307.03308.26307.03307.81
2017-12-1115:00306.74306.85306.74306.85
2017-12-1114:30305.63306.64305.62306.64
2017-12-1114:00306.19306.19305.66305.66
2017-12-1113:30306.03306.25305.91306.18
2017-12-1113:00305.38306.12305.38306.03
2017-12-1112:30304.53305.45304.53305.38
2017-12-1112:00
2017-12-1111:30304.11304.12304.11304.12
2017-12-1111:00305.07305.26303.92304.11
2017-12-1110:30305.03305.33304.88305.05
2017-12-1110:00305.32305.32304.96305.05
2017-12-1109:30306.21306.21305.26305.33
2017-12-1109:00307.67307.67305.95306.21
2017-12-0815:00308.17308.25308.17308.25
2017-12-0814:30307.46308.17307.46308.14
2017-12-0814:00307.27307.74307.21307.50
2017-12-0813:30307.31307.46307.14307.29
2017-12-0813:00307.12307.33306.75307.31
2017-12-0812:30307.12307.28306.89307.12
2017-12-0812:00
2017-12-0811:30307.46307.46307.45307.45
2017-12-0811:00307.35307.45307.07307.40
2017-12-0810:30306.72307.49306.72307.35
2017-12-0810:00306.46306.78306.29306.70
2017-12-0809:30306.89307.25306.46306.46
2017-12-0809:00306.19307.75306.19306.88
2017-12-0715:00305.60305.60305.59305.59
2017-12-0714:30305.67305.85305.37305.65
2017-12-0714:00305.11305.67304.89305.66
2017-12-0713:30304.90305.13304.72305.11
2017-12-0713:00304.84305.21304.83304.94
2017-12-0712:30304.50304.98304.50304.82
2017-12-0712:00
2017-12-0711:30304.82304.88304.82304.88
2017-12-0711:00304.80304.85304.58304.79
2017-12-0710:30304.36304.97304.32304.77
2017-12-0710:00304.52304.60304.07304.38
2017-12-0709:30303.15304.53303.15304.53
2017-12-0709:00301.13303.34301.13303.22
2017-12-0615:00299.81299.81299.77299.77
2017-12-0614:30299.84300.16299.74299.83
2017-12-0614:00299.28299.76298.83299.76
2017-12-0613:30299.23299.81298.88299.27
2017-12-0613:00300.24300.28299.25299.25
2017-12-0612:30301.07301.07299.71300.22
2017-12-0612:00
2017-12-0611:30302.56302.56302.55302.55
2017-12-0611:00303.10303.12302.44302.53
2017-12-0610:30302.91303.13302.53303.11
2017-12-0610:00302.87303.30302.87302.93
2017-12-0609:30301.95302.86301.82302.86
2017-12-0609:00302.56302.67301.80301.99
2017-12-0515:00303.99303.99303.95303.95
2017-12-0514:30304.15304.31303.85303.86
2017-12-0514:00303.66304.32303.60304.14
2017-12-0513:30303.41303.70303.28303.64
2017-12-0513:00303.27303.41302.90303.41
2017-12-0512:30302.37303.38302.37303.30
2017-12-0512:00
2017-12-0511:30301.73301.73301.73301.73
2017-12-0511:00301.56301.74301.35301.68
2017-12-0510:30301.23301.62301.19301.60
2017-12-0510:00300.31301.26300.20301.24
2017-12-0509:30300.73300.88299.95300.33
2017-12-0509:00300.46301.18300.11300.77
2017-12-0415:00300.71300.75300.71300.75
2017-12-0414:30301.41301.53300.60300.60
2017-12-0414:00301.62301.78301.06301.40
2017-12-0413:30301.69301.75301.38301.61
2017-12-0413:00302.13302.13301.60301.71
2017-12-0412:30302.62302.66302.04302.15
2017-12-0412:00
2017-12-0411:30302.38302.38302.35302.35
2017-12-0411:00302.49302.49302.35302.38
2017-12-0410:30302.41302.51301.98302.51
2017-12-0410:00302.90303.09302.34302.45
2017-12-0409:30302.69303.35302.43302.91
2017-12-0409:00302.96303.54302.49302.76
2017-12-0115:00301.84301.84301.81301.81
2017-12-0114:30301.94302.19301.60301.66
2017-12-0114:00301.86301.96301.69301.92
2017-12-0113:30300.97302.14300.91301.82
2017-12-0113:00300.91301.11300.82300.97
2017-12-0112:30301.36301.43300.83300.91
2017-12-0112:00
2017-12-0111:30300.74300.81300.74300.81
2017-12-0111:00300.70300.85300.41300.67
2017-12-0110:30301.43301.74300.48300.72
2017-12-0110:00301.10301.67301.07301.52
2017-12-0109:30303.39303.58301.11301.11
2017-12-0109:00303.63303.94302.99303.35
2017-11-3015:00301.93301.93301.82301.82
2017-11-3014:30301.67302.26301.67302.04
2017-11-3014:00301.03301.73301.03301.62
2017-11-3013:30300.89301.22300.80301.07
2017-11-3013:00300.84301.12300.77300.89
2017-11-3012:30300.31301.00300.31300.81
2017-11-3012:00
2017-11-3011:30300.28300.28300.26300.26
2017-11-3011:00300.08300.28300.08300.25
2017-11-3010:30300.74300.74299.91300.15
2017-11-3010:00300.32301.15300.32300.78
2017-11-3009:30300.81300.95300.33300.33
2017-11-3009:00301.35301.57299.72300.79
2017-11-2915:00300.50300.50300.49300.49
2017-11-2914:30299.98300.47299.82300.47
2017-11-2914:00299.73300.11299.73299.95
2017-11-2913:30299.55299.74299.32299.73
2017-11-2913:00299.78299.84299.50299.57
2017-11-2912:30299.34299.77299.33299.77
2017-11-2912:00
2017-11-2911:30299.62299.63299.62299.63
2017-11-2911:00299.47299.86299.30299.58
2017-11-2910:30299.84299.93299.43299.47
2017-11-2910:00298.87299.90298.83299.85
2017-11-2909:30299.12299.37298.86298.86
2017-11-2909:00299.25299.54298.62299.18
2017-11-2815:00297.80297.80297.77297.77
2017-11-2814:30297.98297.98297.61297.75
2017-11-2814:00297.69298.10297.66297.96
2017-11-2813:30297.56297.71297.51297.71
2017-11-2813:00297.58297.77297.50297.55
2017-11-2812:30298.25298.49297.35297.48
2017-11-2812:00
2017-11-2811:30298.81298.93298.81298.93
2017-11-2811:00299.31299.33298.79298.82
2017-11-2810:30298.35299.31298.33299.31
2017-11-2810:00297.82298.72297.82298.37
2017-11-2809:30298.15298.18297.35297.79
2017-11-2809:00298.01299.19298.01298.16
2017-11-2715:00297.38297.38297.29297.29
2017-11-2714:30297.35297.49297.11297.33
2017-11-2714:00296.82297.38296.82297.37
2017-11-2713:30297.49297.49296.82296.85
2017-11-2713:00297.55297.71297.37297.45
2017-11-2712:30297.88298.08297.55297.55
2017-11-2712:00
2017-11-2711:30297.84297.92297.84297.92
2017-11-2711:00298.10298.10297.48297.84
2017-11-2710:30298.43298.43297.71298.10
2017-11-2710:00299.02299.07298.37298.46
2017-11-2709:30299.00299.55298.81299.04
2017-11-2709:00299.90299.93298.76299.00
2017-11-2415:00299.29299.29299.23299.23
2017-11-2414:30299.37299.53299.11299.25
2017-11-2414:00299.53299.53299.22299.36
2017-11-2413:30299.34299.54299.15299.54
2017-11-2413:00299.05299.43298.87299.32
2017-11-2412:30298.48299.08298.09299.02
2017-11-2412:00
2017-11-2411:30298.24298.30298.24298.30
2017-11-2411:00297.88298.25297.82298.25
2017-11-2410:30298.26298.32297.86297.90
2017-11-2410:00298.40298.65298.10298.24
2017-11-2409:30298.19298.74298.17298.41
2017-11-2409:00298.02298.25297.47298.23
2017-11-2215:00300.29300.29300.24300.24
2017-11-2214:30300.55300.60300.23300.34
2017-11-2214:00300.33300.67300.19300.58
2017-11-2213:30300.16300.42300.11300.34
2017-11-2213:00300.33300.62299.88299.99
2017-11-2212:30300.70300.96300.31300.33
2017-11-2212:00
2017-11-2211:30300.69300.69300.66300.66
2017-11-2211:00300.36300.86300.34300.71
2017-11-2210:30300.74300.74300.30300.39
2017-11-2210:00300.80300.97300.64300.73
2017-11-2209:30300.22300.94299.92300.83
2017-11-2209:00300.90301.92300.06300.17
2017-11-2115:00299.36299.36299.27299.27
2017-11-2114:30299.85299.85299.25299.39
2017-11-2114:00300.14300.19299.68299.90
2017-11-2113:30299.92300.34299.92300.13
2017-11-2113:00299.62300.09299.52299.92
2017-11-2112:30299.40299.62298.99299.60
2017-11-2112:00
2017-11-2111:30299.65299.65299.61299.61
2017-11-2111:00299.69300.10299.69299.71
2017-11-2110:30299.45299.81299.44299.67
2017-11-2110:00299.96300.03299.47299.49
2017-11-2109:30300.67300.73299.91299.94
2017-11-2109:00299.62300.62299.39300.47
2017-11-2015:00297.53297.53297.49297.49
2017-11-2014:30297.93297.94297.50297.54
2017-11-2014:00297.24297.94297.24297.88
2017-11-2013:30297.57297.63297.20297.20
2017-11-2013:00297.41297.59296.95297.57
2017-11-2012:30296.71297.61296.61297.41
2017-11-2012:00
2017-11-2011:30296.69296.69296.67296.67
2017-11-2011:00296.49296.84296.35296.68
2017-11-2010:30297.10297.25296.41296.48
2017-11-2010:00296.90297.45296.55297.10
2017-11-2009:30297.17297.32296.71296.89
2017-11-2009:00295.41297.34294.98297.13
2017-11-1715:00296.82296.82296.79296.79
2017-11-1714:30295.76296.88295.52296.74
2017-11-1714:00296.68296.76295.66295.81
2017-11-1713:30296.70296.82296.09296.67
2017-11-1713:00296.14297.04295.73296.72
2017-11-1712:30297.42297.77296.18296.18
2017-11-1712:00
2017-11-1711:30296.62296.62296.57296.57
2017-11-1711:00298.99299.09296.51296.65
2017-11-1710:30299.49299.54298.52298.99
2017-11-1710:00299.64299.99299.16299.46
2017-11-1709:30299.23299.67299.10299.67
2017-11-1709:00298.71299.25297.99299.25
2017-11-1615:00295.89295.89295.76295.76
2017-11-1614:30295.51296.15295.35295.95
2017-11-1614:00296.29296.86295.17295.49
2017-11-1613:30295.13296.41294.88296.30
2017-11-1613:00294.04295.34294.04295.13
2017-11-1612:30294.17294.39293.60294.04
2017-11-1612:00
2017-11-1611:30294.52294.52294.51294.51
2017-11-1611:00293.39294.55293.30294.52
2017-11-1610:30293.34293.49293.27293.42
2017-11-1610:00292.98293.37292.77293.33
2017-11-1609:30292.42293.19292.39292.98
2017-11-1609:00291.10292.74291.01292.39
2017-11-1515:00293.41293.41293.23293.23
2017-11-1514:30294.11294.91293.46293.55
2017-11-1514:00292.64294.13292.62294.13
2017-11-1513:30292.94293.34292.68292.71
2017-11-1513:00292.43293.10292.43292.93
2017-11-1512:30294.41294.78292.08292.46
2017-11-1512:00
2017-11-1511:30294.17294.19294.17294.19
2017-11-1511:00294.71294.71293.98294.19
2017-11-1510:30294.71294.95294.45294.71
2017-11-1510:00295.22295.28294.29294.73
2017-11-1509:30295.04295.38294.20295.30
2017-11-1509:00296.49296.49294.63295.09
2017-11-1415:00299.41299.41299.33299.33
2017-11-1414:30299.78299.95299.18299.47
2017-11-1414:00300.34300.46299.74299.74
2017-11-1413:30300.39300.40300.08300.33
2017-11-1413:00300.26300.67299.74300.37
2017-11-1412:30300.12301.01300.01300.23
2017-11-1412:00
2017-11-1411:30300.10300.12300.10300.12
2017-11-1411:00300.59300.62299.86300.07
2017-11-1410:30300.60300.98300.37300.58
2017-11-1410:00300.09301.02300.09300.67
2017-11-1409:30300.42300.42299.58300.08
2017-11-1409:00299.13301.40299.11300.42
2017-11-1315:00299.94299.94299.85299.85
2017-11-1314:30301.33301.41299.94299.94
2017-11-1314:00301.31301.42301.09301.36
2017-11-1313:30301.08301.34301.01301.28
2017-11-1313:00301.39301.64301.08301.08
2017-11-1312:30301.66301.73301.14301.38
2017-11-1312:00
2017-11-1311:30301.65301.65301.65301.65
2017-11-1311:00301.89301.92301.48301.67
2017-11-1310:30301.64302.26301.64301.91
2017-11-1310:00301.81301.89301.29301.64
2017-11-1309:30301.88302.04301.46301.83
2017-11-1309:00302.61303.28301.87301.88
2017-11-1015:00304.23304.23304.11304.11
2017-11-1014:30304.26304.69304.02304.38
2017-11-1014:00304.65304.75303.73304.32
2017-11-1013:30304.76304.91304.39304.58
2017-11-1013:00303.65304.87303.62304.77
2017-11-1012:30304.64304.94303.62303.68
2017-11-1012:00
2017-11-1011:30304.10304.10304.10304.10
2017-11-1011:00305.13305.18304.02304.18
2017-11-1010:30305.30305.81305.10305.12
2017-11-1010:00303.93305.21303.93305.21
2017-11-1009:30304.21304.56303.39303.94
2017-11-1009:00304.22305.44304.17304.18
2017-11-0915:00307.40307.49307.40307.49
2017-11-0914:30305.79307.77304.14307.42
2017-11-0914:00308.91310.32305.91305.97
2017-11-0913:30310.94311.23308.73308.94
2017-11-0913:00311.35311.68310.95310.95
2017-11-0912:30310.27311.44310.25311.36
2017-11-0912:00
2017-11-0911:30311.60311.65311.60311.65
2017-11-0911:00310.15311.69310.13311.61
2017-11-0910:30309.43310.18309.41310.17
2017-11-0910:00308.83309.58308.83309.43
2017-11-0909:30308.79309.09308.29308.72
2017-11-0909:00307.72309.30307.39308.77

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。 

Twitter