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 
2017-01-1815:00216.18216.18216.12216.12
2017-01-1814:30216.32216.39216.02216.32
2017-01-1814:00214.94216.36214.92216.32
2017-01-1813:30214.79215.17214.77214.94
2017-01-1813:00214.55214.82214.51214.79
2017-01-1812:30214.14214.67214.04214.58
2017-01-1812:00
2017-01-1811:30214.30214.30214.28214.28
2017-01-1811:00213.81214.52213.81214.26
2017-01-1810:30213.80214.04213.66213.81
2017-01-1810:00213.41213.80213.13213.80
2017-01-1809:30214.20214.45213.41213.41
2017-01-1809:00215.39215.93214.25214.25
2017-01-1715:00215.41215.41215.41215.41
2017-01-1714:30215.90216.03215.51215.58
2017-01-1714:00216.63216.63215.85215.89
2017-01-1713:30216.92217.07216.39216.63
2017-01-1713:00217.03217.18216.67216.92
2017-01-1712:30217.22217.22216.84217.07
2017-01-1712:00
2017-01-1711:30217.36217.36217.35217.35
2017-01-1711:00217.77217.77217.23217.33
2017-01-1710:30217.73217.77217.42217.76
2017-01-1710:00216.41217.74216.41217.74
2017-01-1709:30216.95216.95215.84216.39
2017-01-1709:00218.07218.07216.58216.97
2017-01-1615:00218.37218.37218.34218.34
2017-01-1614:30218.45218.62218.31218.32
2017-01-1614:00218.52218.57218.35218.44
2017-01-1613:30218.20218.55218.20218.51
2017-01-1613:00217.78218.34217.76218.22
2017-01-1612:30217.91218.03217.55217.81
2017-01-1612:00
2017-01-1611:30218.21218.30218.21218.30
2017-01-1611:00218.53218.62218.17218.17
2017-01-1610:30218.56218.84218.44218.52
2017-01-1610:00219.45219.47218.42218.56
2017-01-1609:30219.51219.51219.14219.44
2017-01-1609:00218.63219.88218.63219.50
2017-01-1315:00219.52219.54219.52219.54
2017-01-1314:30219.14219.52219.12219.44
2017-01-1314:00218.80219.22218.80219.16
2017-01-1313:30219.14219.14218.79218.79
2017-01-1313:00219.14219.36219.11219.14
2017-01-1312:30219.23219.53219.06219.12
2017-01-1312:00
2017-01-1311:30218.81218.86218.81218.86
2017-01-1311:00218.73218.80218.48218.80
2017-01-1310:30218.68218.75218.49218.72
2017-01-1310:00218.90219.12218.65218.70
2017-01-1309:30218.69218.92218.19218.89
2017-01-1309:00218.05219.04217.82218.65
2017-01-1215:00218.16218.16218.14218.14
2017-01-1214:30218.62218.62218.03218.19
2017-01-1214:00217.60218.75217.59218.61
2017-01-1213:30217.18217.60217.14217.59
2017-01-1213:00217.26217.28216.87217.20
2017-01-1212:30218.17218.23217.18217.25
2017-01-1212:00
2017-01-1211:30218.26218.34218.26218.34
2017-01-1211:00218.66218.71217.97218.28
2017-01-1210:30218.42218.76218.38218.68
2017-01-1210:00217.65218.41217.47218.41
2017-01-1209:30217.59217.74217.21217.64
2017-01-1209:00219.72219.72217.40217.51
2017-01-1115:00219.76219.80219.76219.80
2017-01-1114:30219.77219.93219.70219.75
2017-01-1114:00219.78219.95219.76219.77
2017-01-1113:30219.77219.89219.72219.79
2017-01-1113:00219.91220.07219.73219.76
2017-01-1112:30220.06220.17219.84219.91
2017-01-1112:00
2017-01-1111:30220.05220.05220.05220.05
2017-01-1111:00220.06220.33219.85220.05
2017-01-1110:30220.07220.15219.91220.06
2017-01-1110:00219.93220.21219.93220.06
2017-01-1109:30219.72219.93219.47219.93
2017-01-1109:00219.23219.94219.08219.70
2017-01-1015:00218.61218.61218.59218.59
2017-01-1014:30218.32219.12218.32218.80
2017-01-1014:00218.71218.86218.24218.31
2017-01-1013:30217.88218.76217.88218.76
2017-01-1013:00217.75218.14217.75217.78
2017-01-1012:30219.04219.04217.74217.74
2017-01-1012:00
2017-01-1011:30219.88219.90219.88219.90
2017-01-1011:00219.77220.29219.77219.87
2017-01-1010:30219.28219.92219.28219.77
2017-01-1010:00218.68219.36218.50219.32
2017-01-1009:30218.97219.00218.36218.66
2017-01-1009:00219.08219.17218.89218.96
2017-01-0615:00219.78219.78219.75219.75
2017-01-0614:30219.51219.90219.51219.85
2017-01-0614:00219.36219.53219.16219.53
2017-01-0613:30219.14219.40218.85219.35
2017-01-0613:00219.36219.38219.09219.14
2017-01-0612:30219.21219.40219.01219.36
2017-01-0612:00
2017-01-0611:30219.27219.28219.27219.28
2017-01-0611:00219.33219.48219.21219.26
2017-01-0610:30219.36219.54219.22219.32
2017-01-0610:00219.06219.38219.05219.35
2017-01-0609:30218.59219.02218.59219.02
2017-01-0609:00217.99218.60217.99218.58
2017-01-0515:00219.01219.03219.01219.03
2017-01-0514:30218.59219.23218.58219.05
2017-01-0514:00218.77218.92218.51218.59
2017-01-0513:30219.09219.14218.70218.76
2017-01-0513:00218.89219.25218.89219.09
2017-01-0512:30219.15219.15218.74218.89
2017-01-0512:00
2017-01-0511:30219.42219.42219.41219.41
2017-01-0511:00219.29219.47219.18219.44
2017-01-0510:30219.77219.77219.32219.32
2017-01-0510:00219.67219.87219.38219.76
2017-01-0509:30220.00220.27219.64219.64
2017-01-0509:00220.40220.44219.72219.95
2017-01-0415:00220.02220.04220.02220.04
2017-01-0414:30219.86220.02219.74220.01
2017-01-0414:00219.68219.91219.67219.86
2017-01-0413:30219.37219.69219.29219.65
2017-01-0413:00219.43219.70219.33219.39
2017-01-0412:30219.43219.66219.24219.42
2017-01-0412:00
2017-01-0411:30219.60219.62219.60219.62
2017-01-0411:00219.39219.70219.33219.58
2017-01-0410:30218.92219.45218.82219.39
2017-01-0410:00218.56218.96218.53218.93
2017-01-0409:30217.48218.71217.48218.58
2017-01-0409:00215.75217.71215.48217.48
2016-12-3015:00214.98215.08214.98215.08
2016-12-3014:30215.39215.43214.83214.83
2016-12-3014:00215.11215.39215.11215.39
2016-12-3013:30215.35215.39215.11215.11
2016-12-3013:00214.95215.48214.95215.33
2016-12-3012:30214.68215.04214.63214.98
2016-12-3012:00
2016-12-3011:30214.12214.16214.12214.16
2016-12-3011:00213.89214.14213.60214.14
2016-12-3010:30213.33213.92213.29213.89
2016-12-3010:00213.56213.60213.26213.34
2016-12-3009:30213.69213.87213.54213.59
2016-12-3009:00214.28214.28213.45213.68
2016-12-2915:00215.06215.06215.06215.06
2016-12-2914:30214.82215.28214.82215.14
2016-12-2914:00214.93215.12214.63214.82
2016-12-2913:30214.58214.96214.44214.92
2016-12-2913:00214.91214.91214.32214.60
2016-12-2912:30215.41215.44214.83214.86
2016-12-2912:00
2016-12-2911:30215.55215.57215.55215.57
2016-12-2911:00215.38215.57215.27215.55
2016-12-2910:30215.16215.64215.16215.42
2016-12-2910:00215.84215.90215.11215.20
2016-12-2909:30216.16216.55215.63215.82
2016-12-2909:00216.50216.70215.76216.16
2016-12-2815:00217.67217.67217.65217.65
2016-12-2814:30217.92217.94217.48217.61
2016-12-2814:00217.97218.01217.87217.92
2016-12-2813:30218.04218.05217.89217.97
2016-12-2813:00217.80218.06217.76218.03
2016-12-2812:30217.52217.97217.32217.80
2016-12-2812:00
2016-12-2811:30217.45217.49217.45217.49
2016-12-2811:00217.49217.59217.38217.45
2016-12-2810:30217.72217.76217.45217.47
2016-12-2810:00217.50217.73217.50217.73
2016-12-2809:30217.34217.68217.34217.50
2016-12-2809:00217.28217.61217.03217.34
2016-12-2715:00217.75217.75217.74217.74
2016-12-2714:30217.48217.91217.37217.88
2016-12-2714:00217.68217.79217.41217.49
2016-12-2713:30217.88217.88217.55217.67
2016-12-2713:00218.18218.21217.87217.87
2016-12-2712:30218.59218.59218.02218.17
2016-12-2712:00
2016-12-2711:30218.49218.49218.48218.48
2016-12-2711:00218.57218.65218.45218.50
2016-12-2710:30218.36218.93218.36218.56
2016-12-2710:00218.32218.46218.08218.36
2016-12-2709:30218.02218.37217.93218.30
2016-12-2709:00217.72218.31217.62218.08
2016-12-2615:00217.85217.85217.80217.80
2016-12-2614:30218.14218.17217.77217.89
2016-12-2614:00218.03218.15217.91218.13
2016-12-2613:30218.14218.14218.00218.00
2016-12-2613:00218.04218.30218.04218.13
2016-12-2612:30218.38218.48217.99218.03
2016-12-2612:00
2016-12-2611:30218.35218.35218.32218.32
2016-12-2611:00218.29218.41218.27218.36
2016-12-2610:30218.26218.42218.22218.30
2016-12-2610:00218.26218.36218.23218.26
2016-12-2609:30218.25218.33218.13218.24
2016-12-2609:00218.08218.57218.02218.26
2016-12-2215:00217.83217.87217.83217.87
2016-12-2214:30217.36217.81217.33217.78
2016-12-2214:00217.48217.58217.22217.38
2016-12-2213:30217.58217.61217.32217.48
2016-12-2213:00217.44217.58217.40217.58
2016-12-2212:30217.20217.43217.05217.43
2016-12-2212:00
2016-12-2211:30217.44217.49217.44217.49
2016-12-2211:00217.06217.43216.94217.43
2016-12-2210:30216.97217.21216.92217.09
2016-12-2210:00216.91217.26216.86216.96
2016-12-2209:30216.35217.09216.35216.91
2016-12-2209:00216.93216.98216.21216.38
2016-12-2115:00216.87216.88216.87216.88
2016-12-2114:30216.80217.03216.59216.89
2016-12-2114:00216.53217.05216.53216.83
2016-12-2113:30217.21217.21216.15216.51
2016-12-2113:00217.83217.91217.23217.23
2016-12-2112:30217.80218.01217.57217.85
2016-12-2112:00
2016-12-2111:30217.93217.99217.93217.99
2016-12-2111:00218.30218.32217.84217.93
2016-12-2110:30218.36218.37218.07218.30
2016-12-2110:00218.45218.53218.31218.36
2016-12-2109:30218.57218.65218.36218.42
2016-12-2109:00218.49218.76218.29218.56
2016-12-2015:00218.48218.51218.48218.51
2016-12-2014:30218.48218.63218.33218.44
2016-12-2014:00218.61218.68218.42218.48
2016-12-2013:30218.51218.71218.36218.62
2016-12-2013:00218.11218.52218.10218.51
2016-12-2012:30217.97218.16217.78218.11
2016-12-2012:00
2016-12-2011:30217.82217.82217.82217.82
2016-12-2011:00217.40217.88217.37217.80
2016-12-2010:30217.46217.54217.29217.39
2016-12-2010:00217.67217.73217.26217.47
2016-12-2009:30217.84217.87217.47217.67
2016-12-2009:00217.03217.84216.84217.84
2016-12-1915:00217.81217.81217.81217.81
2016-12-1914:30217.73217.84217.58217.81
2016-12-1914:00217.50217.77217.44217.74
2016-12-1913:30217.37217.66217.37217.51
2016-12-1913:00217.37217.48216.99217.38
2016-12-1912:30217.22217.38217.14217.37
2016-12-1912:00
2016-12-1911:30217.13217.14217.13217.14
2016-12-1911:00216.80217.14216.80217.11
2016-12-1910:30216.81216.90216.50216.78
2016-12-1910:00217.11217.19216.65216.77
2016-12-1909:30217.20217.27216.96217.11
2016-12-1909:00216.35217.34216.35217.25
2016-12-1615:00216.84216.84216.73216.73
2016-12-1614:30216.96217.01216.72216.99
2016-12-1614:00216.68217.00216.67216.94
2016-12-1613:30216.36216.69216.29216.68
2016-12-1613:00216.71216.71216.36216.37
2016-12-1612:30216.57216.93216.40216.69
2016-12-1612:00
2016-12-1611:30216.77216.77216.73216.73
2016-12-1611:00216.75216.89216.64216.77
2016-12-1610:30216.63216.92216.61216.73
2016-12-1610:00216.69216.78216.51216.61
2016-12-1609:30217.12217.21216.34216.72
2016-12-1609:00217.02217.21216.74217.14
2016-12-1515:00215.42215.45215.42215.45
2016-12-1514:30216.02216.02215.33215.52
2016-12-1514:00215.97216.31215.97216.04
2016-12-1513:30215.27216.03215.27215.97
2016-12-1513:00214.64215.26214.43215.26
2016-12-1512:30215.21215.43214.64214.66
2016-12-1512:00
2016-12-1511:30215.17215.20215.17215.20
2016-12-1511:00215.59215.59215.03215.17
2016-12-1510:30215.42215.85215.42215.61
2016-12-1510:00215.62215.74215.27215.42
2016-12-1509:30216.07216.27215.29215.56
2016-12-1509:00215.51216.47215.47216.07
2016-12-1415:00215.27215.27215.27215.27
2016-12-1414:30215.27215.31214.97215.25
2016-12-1414:00215.06215.29215.02215.27
2016-12-1413:30215.12215.16214.93215.05
2016-12-1413:00215.00215.14214.91215.13
2016-12-1412:30215.03215.18214.87214.98
2016-12-1412:00
2016-12-1411:30214.93214.96214.93214.96
2016-12-1411:00214.81215.00214.76214.89
2016-12-1410:30214.87214.93214.74214.82
2016-12-1410:00215.20215.20214.69214.85
2016-12-1409:30215.15215.48215.13215.21
2016-12-1409:00215.42215.63215.12215.12
2016-12-1315:00215.74215.75215.74215.75
2016-12-1314:30215.50215.77215.43215.72
2016-12-1314:00215.18215.46214.99215.44
2016-12-1313:30214.86215.32214.86215.19
2016-12-1313:00214.72214.98214.68214.84
2016-12-1312:30214.31214.83213.96214.72
2016-12-1312:00
2016-12-1311:30214.36214.36214.35214.35
2016-12-1311:00214.60214.62214.28214.41
2016-12-1310:30214.82215.11214.62214.62
2016-12-1310:00214.85214.85214.36214.80
2016-12-1309:30214.10214.98214.10214.85
2016-12-1309:00213.80214.20213.21214.11
2016-12-1215:00213.97214.01213.97214.01
2016-12-1214:30214.07214.08213.68213.89
2016-12-1214:00214.03214.11213.84214.05
2016-12-1213:30213.59214.01213.24214.01
2016-12-1213:00213.31213.68213.05213.62
2016-12-1212:30212.92213.16212.26213.15
2016-12-1212:00
2016-12-1211:30213.23213.33213.23213.33
2016-12-1211:00214.26214.38212.85213.27
2016-12-1210:30214.43214.52214.20214.26
2016-12-1210:00214.66214.68213.98214.42
2016-12-1209:30214.67214.84214.43214.64
2016-12-1209:00214.55214.74213.71214.66
2016-12-0915:00213.57213.57213.53213.53
2016-12-0914:30213.22213.76213.06213.67
2016-12-0914:00213.18213.33212.99213.25
2016-12-0913:30213.43213.53213.16213.18
2016-12-0913:00213.51213.57213.16213.43
2016-12-0912:30213.59213.59212.93213.50
2016-12-0912:00
2016-12-0911:30213.54213.60213.54213.60
2016-12-0911:00213.48213.55213.14213.54
2016-12-0910:30213.16213.74212.92213.46
2016-12-0910:00213.29213.29212.69213.16
2016-12-0909:30212.70213.31212.57213.31
2016-12-0909:00213.38214.00212.69212.69

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