TOPIX-17 素材・化学 30分足 時系列データ

TOPIX-17 素材・化学
 
 
始値 
高値 
安値 
終値 
2017-05-2615:00232.78232.78232.71232.71
2017-05-2614:30233.12233.12232.74232.82
2017-05-2614:00233.36233.37232.63233.11
2017-05-2613:30233.31233.39233.30233.37
2017-05-2613:00233.26233.32233.07233.32
2017-05-2612:30233.08233.28233.02233.25
2017-05-2612:00
2017-05-2611:30233.22233.25233.22233.25
2017-05-2611:00233.37233.40232.94233.20
2017-05-2610:30233.46233.66233.37233.37
2017-05-2610:00233.66233.72233.36233.46
2017-05-2609:30233.83233.83233.53233.65
2017-05-2609:00233.81233.84233.33233.81
2017-05-2515:00234.21234.21234.19234.19
2017-05-2514:30234.30234.53234.14234.16
2017-05-2514:00234.39234.49234.30234.30
2017-05-2513:30234.24234.51234.22234.39
2017-05-2513:00234.47234.50234.16234.24
2017-05-2512:30234.49234.55234.26234.46
2017-05-2512:00
2017-05-2511:30234.66234.67234.66234.67
2017-05-2511:00234.62234.70234.38234.65
2017-05-2510:30234.32234.92234.32234.64
2017-05-2510:00233.94234.23233.77234.23
2017-05-2509:30233.55234.12233.53233.95
2017-05-2509:00234.75234.76233.44233.57
2017-05-2415:00234.87234.87234.86234.86
2017-05-2414:30234.45234.91234.41234.91
2017-05-2414:00234.28234.49234.28234.43
2017-05-2413:30234.26234.48234.22234.27
2017-05-2413:00234.45234.50234.21234.25
2017-05-2412:30234.50234.64234.37234.40
2017-05-2412:00
2017-05-2411:30234.49234.54234.49234.54
2017-05-2411:00234.64234.64234.32234.49
2017-05-2410:30234.70234.72234.44234.63
2017-05-2410:00234.84234.99234.70234.71
2017-05-2409:30234.87234.96234.46234.83
2017-05-2409:00235.91235.91234.84234.87
2017-05-2315:00233.86233.87233.86233.87
2017-05-2314:30234.00234.01233.47233.79
2017-05-2314:00234.26234.30233.99234.01
2017-05-2313:30234.41234.42234.25234.27
2017-05-2313:00234.29234.45234.29234.40
2017-05-2312:30234.32234.47234.20234.29
2017-05-2312:00
2017-05-2311:30234.26234.26234.23234.23
2017-05-2311:00234.22234.45234.15234.26
2017-05-2310:30234.34234.49234.22234.22
2017-05-2310:00234.92234.92234.32234.35
2017-05-2309:30234.70235.09234.40234.93
2017-05-2309:00234.26234.91234.26234.76
2017-05-2215:00234.31234.31234.31234.31
2017-05-2214:30233.94234.30233.93234.30
2017-05-2214:00233.88234.15233.88233.95
2017-05-2213:30234.16234.16233.86233.87
2017-05-2213:00234.19234.19234.02234.16
2017-05-2212:30234.22234.30234.05234.20
2017-05-2212:00
2017-05-2211:30234.05234.05234.00234.00
2017-05-2211:00234.00234.22233.98234.04
2017-05-2210:30233.92234.15233.81234.01
2017-05-2210:00234.00234.13233.81234.03
2017-05-2209:30234.82234.84233.85233.96
2017-05-2209:00234.53235.02234.37234.83
2017-05-1915:00233.58233.58233.52233.52
2017-05-1914:30233.54233.77233.32233.68
2017-05-1914:00233.10233.63233.10233.55
2017-05-1913:30232.88233.10232.86233.09
2017-05-1913:00233.07233.19232.79232.88
2017-05-1912:30232.09233.12232.04233.07
2017-05-1912:00
2017-05-1911:30231.97231.98231.97231.98
2017-05-1911:00231.63232.01231.56231.94
2017-05-1910:30231.46232.04231.46231.63
2017-05-1910:00230.89231.47230.75231.47
2017-05-1909:30231.43231.47230.87230.96
2017-05-1909:00232.27232.28230.99231.39
2017-05-1815:00231.78231.78231.76231.76
2017-05-1814:30231.81231.85231.73231.81
2017-05-1814:00231.51231.83231.51231.80
2017-05-1813:30231.47231.66231.36231.60
2017-05-1813:00231.57231.71231.46231.47
2017-05-1812:30231.82231.82231.47231.56
2017-05-1812:00
2017-05-1811:30232.07232.11232.07232.11
2017-05-1811:00231.52232.05231.52232.05
2017-05-1810:30231.53231.63231.25231.54
2017-05-1810:00231.83231.84231.20231.53
2017-05-1809:30232.95232.98231.73231.83
2017-05-1809:00232.00233.16232.00232.99
2017-05-1715:00235.33235.33235.28235.28
2017-05-1714:30235.37235.45235.05235.32
2017-05-1714:00235.13235.45235.10235.40
2017-05-1713:30235.17235.29235.05235.11
2017-05-1713:00235.04235.23235.04235.16
2017-05-1712:30235.35235.42235.00235.03
2017-05-1712:00
2017-05-1711:30235.69235.69235.69235.69
2017-05-1711:00235.73235.94235.64235.69
2017-05-1710:30235.71235.72235.33235.72
2017-05-1710:00235.70235.85235.47235.71
2017-05-1709:30235.67235.77235.16235.74
2017-05-1709:00235.27235.68235.22235.68
2017-05-1615:00235.80235.83235.80235.83
2017-05-1614:30235.44235.86235.27235.82
2017-05-1614:00235.54235.54235.23235.45
2017-05-1613:30235.51235.62235.45235.54
2017-05-1613:00235.50235.57235.45235.50
2017-05-1612:30235.34235.60235.19235.50
2017-05-1612:00
2017-05-1611:30235.06235.09235.06235.09
2017-05-1611:00235.73235.76235.03235.04
2017-05-1610:30235.84236.05235.58235.72
2017-05-1610:00235.78235.89235.70235.84
2017-05-1609:30236.34236.42235.77235.80
2017-05-1609:00236.16236.54236.06236.34
2017-05-1515:00234.67234.68234.67234.68
2017-05-1514:30234.26234.62234.24234.60
2017-05-1514:00234.22234.44234.22234.27
2017-05-1513:30234.35234.39234.07234.20
2017-05-1513:00234.20234.50234.20234.34
2017-05-1512:30234.53234.58233.92234.19
2017-05-1512:00
2017-05-1511:30234.45234.48234.45234.48
2017-05-1511:00234.49234.65234.32234.40
2017-05-1510:30234.59234.81234.48234.49
2017-05-1510:00234.48234.84234.46234.59
2017-05-1509:30234.88235.17234.45234.47
2017-05-1509:00235.13235.20234.58234.99
2017-05-1215:00236.43236.46236.43236.46
2017-05-1214:30236.29236.43236.05236.30
2017-05-1214:00236.25236.44236.09236.29
2017-05-1213:30236.17236.27236.07236.27
2017-05-1213:00236.08236.28236.03236.13
2017-05-1212:30235.99236.24235.96236.12
2017-05-1212:00
2017-05-1211:30235.87235.87235.79235.79
2017-05-1211:00235.89236.04235.56235.96
2017-05-1210:30236.35236.45235.90235.90
2017-05-1210:00236.33236.58236.23236.35
2017-05-1209:30236.48236.64236.27236.32
2017-05-1209:00236.78237.08236.40236.50
2017-05-1115:00237.32237.33237.32237.33
2017-05-1114:30237.46237.65237.32237.41
2017-05-1114:00237.41237.60237.40237.46
2017-05-1113:30237.88237.94237.39237.40
2017-05-1113:00236.83237.97236.83237.89
2017-05-1112:30236.72237.12236.71236.85
2017-05-1112:00
2017-05-1111:30236.64236.66236.64236.66
2017-05-1111:00236.74236.89236.49236.60
2017-05-1110:30236.54236.72236.45236.72
2017-05-1110:00236.30236.59236.23236.55
2017-05-1109:30236.23236.59236.03236.31
2017-05-1109:00236.51236.66236.18236.22
2017-05-1015:00236.07236.07236.07236.07
2017-05-1014:30235.58236.30235.55236.11
2017-05-1014:00235.50235.85235.31235.62
2017-05-1013:30235.29235.54235.29235.50
2017-05-1013:00236.36236.36235.29235.29
2017-05-1012:30236.02236.39235.98236.35
2017-05-1012:00
2017-05-1011:30236.17236.22236.17236.22
2017-05-1011:00236.04236.30236.04236.16
2017-05-1010:30235.96236.18235.88236.03
2017-05-1010:00235.65236.27235.65235.97
2017-05-1009:30235.67235.93235.62235.68
2017-05-1009:00236.18236.49235.66235.67
2017-05-0915:00236.14236.14236.10236.10
2017-05-0914:30236.32236.32236.03236.14
2017-05-0914:00236.32236.62236.32236.32
2017-05-0913:30236.25236.38236.23236.32
2017-05-0913:00236.14236.30236.00236.23
2017-05-0912:30236.21236.27235.88236.14
2017-05-0912:00
2017-05-0911:30236.25236.28236.25236.28
2017-05-0911:00235.95236.24235.94236.24
2017-05-0910:30236.06236.17235.90235.95
2017-05-0910:00236.14236.34236.06236.06
2017-05-0909:30236.64236.68236.06236.16
2017-05-0909:00237.21237.26236.31236.64
2017-05-0815:00237.09237.12237.09237.12
2017-05-0814:30236.81237.16236.81237.08
2017-05-0814:00236.50236.84236.47236.79
2017-05-0813:30236.31236.58236.31236.47
2017-05-0813:00236.50236.69236.30236.32
2017-05-0812:30235.76236.65235.75236.56
2017-05-0812:00
2017-05-0811:30235.57235.57235.56235.56
2017-05-0811:00235.21235.72235.16235.57
2017-05-0810:30234.69235.24234.69235.19
2017-05-0810:00234.76235.06234.67234.68
2017-05-0809:30234.53235.22234.52234.72
2017-05-0809:00233.47234.57233.44234.57
2017-05-0215:00230.28230.28230.28230.28
2017-05-0214:30230.28230.36230.02230.21
2017-05-0214:00230.33230.48230.07230.28
2017-05-0213:30230.49230.53230.24230.32
2017-05-0213:00230.46230.57230.43230.49
2017-05-0212:30230.33230.49230.27230.47
2017-05-0212:00
2017-05-0211:30230.31230.35230.31230.35
2017-05-0211:00230.17230.52230.16230.30
2017-05-0210:30230.95230.95230.18230.18
2017-05-0210:00230.88231.00230.75230.95
2017-05-0209:30230.41230.94230.22230.87
2017-05-0209:00230.38230.76230.22230.44
2017-05-0115:00229.59229.60229.59229.60
2017-05-0114:30229.20229.61229.18229.57
2017-05-0114:00229.17229.20229.11229.20
2017-05-0113:30229.22229.22229.04229.20
2017-05-0113:00229.18229.37229.18229.21
2017-05-0112:30229.19229.27229.02229.17
2017-05-0112:00
2017-05-0111:30229.28229.31229.28229.31
2017-05-0111:00229.54229.56229.18229.29
2017-05-0110:30229.21229.85229.21229.52
2017-05-0110:00229.37229.41229.17229.20
2017-05-0109:30229.18229.59229.18229.36
2017-05-0109:00228.05229.45228.03229.24
2017-04-2815:00228.35228.39228.35228.39
2017-04-2814:30228.29228.37228.10228.33
2017-04-2814:00228.14228.33228.10228.29
2017-04-2813:30228.38228.51227.91228.16
2017-04-2813:00228.18228.64228.15228.39
2017-04-2812:30228.81228.81228.16228.19
2017-04-2812:00
2017-04-2811:30228.88228.89228.88228.89
2017-04-2811:00228.82228.94228.68228.90
2017-04-2810:30228.69228.87228.42228.81
2017-04-2810:00228.61228.78228.46228.70
2017-04-2809:30228.79228.88228.55228.61
2017-04-2809:00229.09229.41228.73228.81
2017-04-2715:00229.21229.21229.18229.18
2017-04-2714:30229.08229.42229.02229.42
2017-04-2714:00229.13229.18228.99229.11
2017-04-2713:30229.13229.29229.02229.12
2017-04-2713:00229.06229.25229.06229.13
2017-04-2712:30229.27229.46229.03229.08
2017-04-2712:00
2017-04-2711:30229.13229.15229.13229.15
2017-04-2711:00229.12229.15228.95229.11
2017-04-2710:30229.19229.23229.00229.08
2017-04-2710:00229.18229.43229.07229.15
2017-04-2709:30228.48229.25228.41229.16
2017-04-2709:00228.25229.14228.25228.47
2017-04-2615:00228.08228.12228.08228.12
2017-04-2614:30227.73227.97227.68227.95
2017-04-2614:00227.78227.94227.71227.73
2017-04-2613:30227.44227.81227.42227.76
2017-04-2613:00227.40227.43227.06227.38
2017-04-2612:30227.41227.50227.32227.42
2017-04-2612:00
2017-04-2611:30227.49227.49227.48227.48
2017-04-2611:00227.32227.49227.29227.49
2017-04-2610:30226.98227.35226.88227.34
2017-04-2610:00227.24227.26226.93226.97
2017-04-2609:30226.94227.46226.86227.26
2017-04-2609:00226.88227.15226.59226.92
2017-04-2515:00225.29225.29225.28225.28
2017-04-2514:30225.05225.70225.05225.34
2017-04-2514:00224.23225.10224.23224.99
2017-04-2513:30224.63224.68224.20224.23
2017-04-2513:00224.46224.69224.44224.63
2017-04-2512:30224.67224.84224.35224.46
2017-04-2512:00
2017-04-2511:30224.56224.58224.56224.58
2017-04-2511:00224.02224.72224.02224.57
2017-04-2510:30223.71224.14223.71224.02
2017-04-2510:00223.81223.84223.55223.72
2017-04-2509:30224.05224.10223.45223.76
2017-04-2509:00223.01224.01223.01224.01
2017-04-2415:00222.61222.61222.56222.56
2017-04-2414:30222.61222.99222.59222.76
2017-04-2414:00222.41222.80222.41222.57
2017-04-2413:30222.15222.40222.12222.40
2017-04-2413:00222.27222.36222.04222.14
2017-04-2412:30222.01222.33221.85222.29
2017-04-2412:00
2017-04-2411:30221.99221.99221.99221.99
2017-04-2411:00222.05222.25222.00222.02
2017-04-2410:30222.36222.41222.02222.03
2017-04-2410:00222.73222.75222.31222.37
2017-04-2409:30222.66222.66222.15222.62
2017-04-2409:00223.69223.83222.16222.60
2017-04-2115:00221.04221.04220.96220.96
2017-04-2114:30220.99221.32220.94221.25
2017-04-2114:00220.40220.98220.32220.98
2017-04-2113:30220.30220.41220.21220.41
2017-04-2113:00220.38220.44220.27220.30
2017-04-2112:30220.11220.42219.88220.38
2017-04-2112:00
2017-04-2111:30220.54220.54220.54220.54
2017-04-2111:00220.05220.64220.05220.57
2017-04-2110:30219.96220.13219.83220.04
2017-04-2110:00219.87220.01219.73219.95
2017-04-2109:30220.10220.36219.85219.93
2017-04-2109:00220.60220.60219.98220.07
2017-04-2015:00219.22219.22219.22219.22
2017-04-2014:30219.75219.79219.17219.31
2017-04-2014:00219.89219.98219.71219.76
2017-04-2013:30220.07220.12219.89219.89
2017-04-2013:00219.84220.11219.80220.11
2017-04-2012:30219.75219.85219.59219.82
2017-04-2012:00
2017-04-2011:30219.68219.68219.67219.67
2017-04-2011:00220.24220.27219.65219.67
2017-04-2010:30219.64220.24219.62220.21
2017-04-2010:00219.63219.68219.48219.63
2017-04-2009:30220.15220.21219.38219.64
2017-04-2009:00219.01220.35218.96220.12
2017-04-1915:00219.05219.05218.94218.94
2017-04-1914:30219.58219.59219.06219.06
2017-04-1914:00219.29219.58218.99219.58
2017-04-1913:30219.03219.26218.94219.24
2017-04-1913:00219.07219.26218.90219.04
2017-04-1912:30219.09219.14218.82219.06
2017-04-1912:00
2017-04-1911:30219.19219.21219.19219.21
2017-04-1911:00218.96219.27218.96219.13
2017-04-1910:30218.50218.97218.46218.97
2017-04-1910:00219.38219.40218.48218.48
2017-04-1909:30218.37219.56218.37219.41
2017-04-1909:00217.61218.37217.61218.35

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