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 
2017-05-2615:00254.41254.41254.29254.29
2017-05-2614:30254.72254.76254.33254.45
2017-05-2614:00255.12255.12254.32254.72
2017-05-2613:30254.98255.22254.98255.12
2017-05-2613:00254.96254.98254.70254.98
2017-05-2612:30254.70254.98254.70254.95
2017-05-2612:00
2017-05-2611:30254.79254.82254.79254.82
2017-05-2611:00255.14255.16254.58254.77
2017-05-2610:30255.29255.55255.15255.15
2017-05-2610:00255.35255.47255.19255.28
2017-05-2609:30255.48255.56255.23255.36
2017-05-2609:00256.43256.48255.35255.46
2017-05-2515:00256.30256.30256.30256.30
2017-05-2514:30256.49256.69256.27256.27
2017-05-2514:00256.42256.61256.41256.47
2017-05-2513:30256.42256.56256.36256.43
2017-05-2513:00256.77256.79256.42256.44
2017-05-2512:30256.66256.79256.47256.77
2017-05-2512:00
2017-05-2511:30256.86256.86256.83256.83
2017-05-2511:00256.60256.90256.49256.87
2017-05-2510:30256.08256.74256.08256.62
2017-05-2510:00255.59255.94255.41255.94
2017-05-2509:30255.33255.68255.32255.58
2017-05-2509:00255.03255.53254.96255.35
2017-05-2415:00255.20255.20255.16255.16
2017-05-2414:30254.91255.22254.86255.22
2017-05-2414:00254.69254.97254.69254.91
2017-05-2413:30254.44254.81254.38254.72
2017-05-2413:00254.81254.87254.43254.44
2017-05-2412:30254.70254.76254.51254.72
2017-05-2412:00
2017-05-2411:30254.71254.74254.71254.74
2017-05-2411:00254.83254.84254.55254.72
2017-05-2410:30255.17255.17254.76254.83
2017-05-2410:00255.34255.53255.17255.17
2017-05-2409:30255.64255.69254.96255.34
2017-05-2409:00256.21256.31255.59255.63
2017-05-2315:00254.47254.47254.44254.44
2017-05-2314:30254.80254.81254.17254.40
2017-05-2314:00255.16255.21254.78254.79
2017-05-2313:30255.18255.20255.11255.17
2017-05-2313:00254.96255.19254.96255.18
2017-05-2312:30255.08255.21254.88254.94
2017-05-2312:00
2017-05-2311:30255.09255.09255.07255.07
2017-05-2311:00254.91255.13254.85255.06
2017-05-2310:30254.84255.03254.72254.91
2017-05-2310:00255.18255.26254.73254.82
2017-05-2309:30254.77255.23254.77255.18
2017-05-2309:00254.48255.12254.47254.78
2017-05-2215:00254.74254.74254.73254.73
2017-05-2214:30254.62254.81254.56254.77
2017-05-2214:00254.63254.74254.59254.62
2017-05-2213:30254.71254.85254.62254.62
2017-05-2213:00254.93254.93254.66254.71
2017-05-2212:30254.52254.94254.44254.94
2017-05-2212:00
2017-05-2211:30254.39254.39254.35254.35
2017-05-2211:00254.33254.56254.30254.41
2017-05-2210:30254.24254.49254.20254.33
2017-05-2210:00253.66254.33253.54254.28
2017-05-2209:30254.36254.36253.62253.62
2017-05-2209:00253.96254.40253.61254.38
2017-05-1915:00253.41253.41253.37253.37
2017-05-1914:30253.55253.62253.29253.52
2017-05-1914:00253.09253.56253.09253.54
2017-05-1913:30253.10253.18253.00253.09
2017-05-1913:00253.08253.27252.99253.10
2017-05-1912:30252.25253.25252.25253.08
2017-05-1912:00
2017-05-1911:30252.10252.12252.10252.12
2017-05-1911:00251.94252.14251.80252.08
2017-05-1910:30252.35252.47251.88251.95
2017-05-1910:00252.19252.50252.04252.36
2017-05-1909:30252.96253.02252.18252.23
2017-05-1909:00253.14253.33252.63252.92
2017-05-1815:00252.81252.82252.81252.82
2017-05-1814:30252.68252.91252.64252.87
2017-05-1814:00251.96252.69251.96252.69
2017-05-1813:30251.83252.10251.75252.07
2017-05-1813:00251.77252.06251.73251.83
2017-05-1812:30252.18252.28251.78251.78
2017-05-1812:00
2017-05-1811:30252.48252.49252.48252.49
2017-05-1811:00251.87252.47251.87252.47
2017-05-1810:30251.87252.02251.64251.87
2017-05-1810:00252.10252.10251.51251.89
2017-05-1809:30252.80252.96252.11252.11
2017-05-1809:00251.68253.00251.68252.81
2017-05-1715:00255.40255.40255.37255.37
2017-05-1714:30255.34255.38255.09255.34
2017-05-1714:00255.21255.39255.21255.35
2017-05-1713:30255.35255.54255.19255.22
2017-05-1713:00254.96255.38254.96255.38
2017-05-1712:30254.70255.12254.67254.96
2017-05-1712:00
2017-05-1711:30254.96254.97254.96254.97
2017-05-1711:00254.68255.15254.66254.95
2017-05-1710:30254.54254.66254.39254.66
2017-05-1710:00254.46254.63254.31254.54
2017-05-1709:30254.38254.67254.17254.50
2017-05-1709:00254.48254.81254.10254.37
2017-05-1615:00255.87255.91255.87255.91
2017-05-1614:30255.55255.88255.39255.88
2017-05-1614:00255.39255.56255.26255.55
2017-05-1613:30255.27255.40255.21255.38
2017-05-1613:00255.03255.31254.98255.27
2017-05-1612:30254.89255.23254.81255.06
2017-05-1612:00
2017-05-1611:30254.59254.62254.59254.62
2017-05-1611:00255.16255.42254.50254.55
2017-05-1610:30255.50255.83255.10255.17
2017-05-1610:00255.77255.84255.44255.51
2017-05-1609:30255.95256.10255.75255.78
2017-05-1609:00256.17256.43255.81255.95
2017-05-1515:00255.49255.53255.49255.53
2017-05-1514:30255.04255.50255.04255.46
2017-05-1514:00254.70255.06254.70255.05
2017-05-1513:30254.85254.85254.63254.70
2017-05-1513:00255.09255.20254.84254.85
2017-05-1512:30254.91255.10254.88255.10
2017-05-1512:00
2017-05-1511:30254.78254.81254.78254.81
2017-05-1511:00254.74255.05254.62254.78
2017-05-1510:30255.08255.13254.71254.75
2017-05-1510:00254.69255.18254.69255.08
2017-05-1509:30254.21254.78254.21254.69
2017-05-1509:00252.64254.38252.64254.22
2017-05-1215:00253.92253.98253.92253.98
2017-05-1214:30253.64253.99253.62253.91
2017-05-1214:00253.45253.96253.42253.65
2017-05-1213:30253.26253.46253.25253.46
2017-05-1213:00252.47253.33252.47253.26
2017-05-1212:30252.54252.67252.36252.54
2017-05-1212:00
2017-05-1211:30252.80252.80252.75252.75
2017-05-1211:00253.01253.06252.50252.85
2017-05-1210:30253.29253.54253.01253.01
2017-05-1210:00253.33253.36253.12253.28
2017-05-1209:30253.50253.95253.30253.32
2017-05-1209:00254.05254.05253.44253.51
2017-05-1115:00254.52254.52254.50254.50
2017-05-1114:30254.61254.70254.45254.55
2017-05-1114:00254.66254.90254.52254.59
2017-05-1113:30254.94255.06254.61254.65
2017-05-1113:00254.24254.96254.20254.95
2017-05-1112:30254.37254.52254.20254.24
2017-05-1112:00
2017-05-1111:30254.47254.53254.47254.53
2017-05-1111:00254.23254.48254.22254.45
2017-05-1110:30254.25254.27254.05254.18
2017-05-1110:00254.52254.52254.17254.26
2017-05-1109:30254.68254.90254.39254.49
2017-05-1109:00254.42255.06254.42254.69
2017-05-1015:00254.62254.62254.59254.59
2017-05-1014:30254.38254.86254.36254.70
2017-05-1014:00254.49254.49254.30254.39
2017-05-1013:30254.23254.56254.23254.49
2017-05-1013:00254.55254.59254.23254.24
2017-05-1012:30254.19254.62254.19254.58
2017-05-1012:00
2017-05-1011:30254.51254.51254.49254.49
2017-05-1011:00254.73254.80254.52254.52
2017-05-1010:30254.94255.05254.72254.73
2017-05-1010:00254.72255.21254.72254.95
2017-05-1009:30254.50254.87254.44254.76
2017-05-1009:00255.02255.27254.49254.49
2017-05-0915:00255.16255.16255.13255.13
2017-05-0914:30255.18255.35254.97255.16
2017-05-0914:00254.96255.25254.94255.17
2017-05-0913:30254.95255.01254.84254.96
2017-05-0913:00254.90255.08254.76254.94
2017-05-0912:30254.77255.10254.56254.89
2017-05-0912:00
2017-05-0911:30254.84254.91254.84254.91
2017-05-0911:00254.51254.87254.49254.85
2017-05-0910:30254.63254.63254.39254.50
2017-05-0910:00254.54254.75254.54254.65
2017-05-0909:30254.84254.94254.47254.54
2017-05-0909:00254.59254.94254.28254.88
2017-05-0815:00254.17254.17254.14254.14
2017-05-0814:30253.91254.37253.91254.17
2017-05-0814:00253.77254.13253.73253.91
2017-05-0813:30253.70253.86253.60253.76
2017-05-0813:00253.93254.02253.50253.69
2017-05-0812:30253.14254.08253.14253.94
2017-05-0812:00
2017-05-0811:30253.19253.20253.19253.20
2017-05-0811:00253.37253.48253.15253.15
2017-05-0810:30252.65253.46252.60253.37
2017-05-0810:00252.63252.74252.49252.63
2017-05-0809:30252.14252.74252.05252.58
2017-05-0809:00250.99252.14250.73252.14
2017-05-0215:00248.24248.24248.18248.18
2017-05-0214:30248.01248.27247.78248.15
2017-05-0214:00248.17248.32247.85248.01
2017-05-0213:30248.36248.43248.09248.16
2017-05-0213:00248.41248.56248.33248.35
2017-05-0212:30248.69248.72248.29248.44
2017-05-0212:00
2017-05-0211:30248.99249.04248.99249.04
2017-05-0211:00248.62249.07248.62249.04
2017-05-0210:30248.98249.06248.61248.63
2017-05-0210:00248.45248.90248.45248.90
2017-05-0209:30248.17248.50248.07248.48
2017-05-0209:00247.26248.55247.26248.18
2017-05-0115:00246.31246.31246.28246.28
2017-05-0114:30246.07246.38246.03246.32
2017-05-0114:00246.00246.07245.94246.07
2017-05-0113:30245.81246.05245.78246.01
2017-05-0113:00246.02246.14245.81245.82
2017-05-0112:30245.32246.03245.31246.02
2017-05-0112:00
2017-05-0111:30245.40245.40245.39245.39
2017-05-0111:00245.28245.40245.17245.40
2017-05-0110:30244.93245.50244.90245.27
2017-05-0110:00244.82244.92244.62244.92
2017-05-0109:30244.94244.96244.60244.83
2017-05-0109:00244.55245.12244.46244.97
2017-04-2815:00245.42245.42245.38245.38
2017-04-2814:30245.32245.39245.06245.39
2017-04-2814:00244.90245.34244.85245.34
2017-04-2813:30245.18245.25244.64244.90
2017-04-2813:00244.86245.26244.85245.17
2017-04-2812:30245.01245.05244.75244.89
2017-04-2812:00
2017-04-2811:30245.07245.07245.07245.07
2017-04-2811:00245.06245.08244.86245.07
2017-04-2810:30245.23245.23244.91245.04
2017-04-2810:00245.04245.29244.97245.23
2017-04-2809:30244.99245.32244.99245.06
2017-04-2809:00244.85245.39244.85244.96
2017-04-2715:00244.48244.48244.45244.45
2017-04-2714:30244.28244.70244.17244.70
2017-04-2714:00244.30244.34244.12244.29
2017-04-2713:30244.29244.33244.12244.29
2017-04-2713:00244.19244.37244.19244.29
2017-04-2712:30244.57244.71244.07244.22
2017-04-2712:00
2017-04-2711:30244.49244.52244.49244.52
2017-04-2711:00244.37244.54244.18244.48
2017-04-2710:30244.61244.66244.32244.36
2017-04-2710:00244.50244.79244.45244.60
2017-04-2709:30244.02244.63243.91244.50
2017-04-2709:00244.09244.62244.00244.02
2017-04-2615:00244.81244.88244.81244.88
2017-04-2614:30244.58244.82244.54244.76
2017-04-2614:00244.58244.67244.52244.59
2017-04-2613:30244.30244.62244.30244.59
2017-04-2613:00243.88244.28243.88244.28
2017-04-2612:30244.03244.03243.67243.89
2017-04-2612:00
2017-04-2611:30244.16244.16244.13244.13
2017-04-2611:00243.91244.19243.82244.19
2017-04-2610:30243.66243.93243.37243.91
2017-04-2610:00243.89243.95243.61243.66
2017-04-2609:30243.54244.06243.54243.92
2017-04-2609:00243.32243.74243.04243.54
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

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