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 
2017-03-3015:00228.71228.71228.69228.69
2017-03-3014:30228.53228.90228.53228.65
2017-03-3014:00229.35229.35228.46228.52
2017-03-3013:30229.69229.83229.34229.35
2017-03-3013:00230.01230.16229.68229.69
2017-03-3012:30229.57230.23229.57229.96
2017-03-3012:00
2017-03-3011:30229.92229.94229.92229.94
2017-03-3011:00229.81230.10229.64229.92
2017-03-3010:30229.88229.89229.42229.81
2017-03-3010:00229.83230.07229.82229.89
2017-03-3009:30229.88229.88229.36229.72
2017-03-3009:00229.86230.54229.86229.87
2017-03-2915:00230.25230.32230.25230.32
2017-03-2914:30230.24230.24229.89230.17
2017-03-2914:00230.16230.33230.15230.24
2017-03-2913:30230.14230.19229.97230.17
2017-03-2913:00229.69230.14229.69230.13
2017-03-2912:30229.97229.97229.56229.67
2017-03-2912:00
2017-03-2911:30230.14230.16230.14230.16
2017-03-2911:00230.05230.49229.92230.13
2017-03-2910:30229.52230.03229.52230.03
2017-03-2910:00229.48229.79229.46229.51
2017-03-2909:30230.27230.32229.32229.47
2017-03-2909:00229.91230.33229.80230.27
2017-03-2815:00229.50229.58229.50229.58
2017-03-2814:30228.68229.37228.68229.37
2017-03-2814:00228.70228.77228.63228.68
2017-03-2813:30228.74228.82228.64228.67
2017-03-2813:00229.02229.11228.64228.74
2017-03-2812:30229.23229.23228.99229.03
2017-03-2812:00
2017-03-2811:30229.11229.11229.08229.08
2017-03-2811:00228.71229.23228.68229.17
2017-03-2810:30228.35228.80228.30228.71
2017-03-2810:00228.56228.61227.95228.30
2017-03-2809:30228.55228.81228.44228.56
2017-03-2809:00227.92228.59227.92228.55
2017-03-2715:00225.62225.65225.62225.65
2017-03-2714:30225.60225.64225.27225.61
2017-03-2714:00225.45225.60225.29225.60
2017-03-2713:30225.45225.71225.40225.46
2017-03-2713:00225.62225.77225.32225.44
2017-03-2712:30225.49225.82225.47225.62
2017-03-2712:00
2017-03-2711:30225.30225.30225.28225.28
2017-03-2711:00225.23225.51225.14225.34
2017-03-2710:30225.17225.51225.11225.23
2017-03-2710:00225.50225.54224.72225.20
2017-03-2709:30226.35226.35225.49225.49
2017-03-2709:00225.74226.37225.68226.34
2017-03-2415:00228.30228.36228.30228.36
2017-03-2414:30228.09228.47228.07228.28
2017-03-2414:00227.77228.12227.76228.12
2017-03-2413:30227.89228.00227.75227.78
2017-03-2413:00227.80227.91227.72227.88
2017-03-2412:30228.33228.33227.45227.81
2017-03-2412:00
2017-03-2411:30228.74228.74228.74228.74
2017-03-2411:00228.33228.75228.25228.75
2017-03-2410:30228.78229.16228.36228.36
2017-03-2410:00228.09228.82227.90228.77
2017-03-2409:30227.54228.20227.35228.12
2017-03-2409:00226.26227.69226.26227.51
2017-03-2315:00225.72225.72225.67225.67
2017-03-2314:30225.59225.87225.47225.76
2017-03-2314:00225.50225.65225.40225.59
2017-03-2313:30225.36225.73225.31225.52
2017-03-2313:00225.23225.45225.14225.34
2017-03-2312:30225.43225.43225.02225.22
2017-03-2312:00
2017-03-2311:30225.67225.72225.67225.72
2017-03-2311:00225.50225.67225.35225.66
2017-03-2310:30224.69225.68224.68225.48
2017-03-2310:00225.05225.21224.43224.69
2017-03-2309:30224.79225.07224.39225.05
2017-03-2309:00225.11225.58224.66224.81
2017-03-2215:00225.46225.46225.35225.35
2017-03-2214:30226.04226.06225.36225.55
2017-03-2214:00226.29226.34226.01226.08
2017-03-2213:30226.31226.45226.28226.29
2017-03-2213:00226.25226.33226.16226.31
2017-03-2212:30226.38226.51226.13226.24
2017-03-2212:00
2017-03-2211:30226.21226.21226.19226.19
2017-03-2211:00226.74226.76226.06226.23
2017-03-2210:30226.59226.83226.38226.72
2017-03-2210:00227.22227.22226.59226.59
2017-03-2209:30227.24227.37227.08227.19
2017-03-2209:00226.64227.45226.33227.23
2017-03-2115:00230.35230.35230.34230.34
2017-03-2114:30230.56230.76230.32230.43
2017-03-2114:00230.48230.65230.36230.56
2017-03-2113:30230.41230.50230.40230.48
2017-03-2113:00230.51230.60230.35230.41
2017-03-2112:30230.39230.52230.20230.50
2017-03-2112:00
2017-03-2111:30230.28230.35230.28230.35
2017-03-2111:00230.47230.62230.16230.26
2017-03-2110:30229.89230.62229.89230.47
2017-03-2110:00229.61229.94229.61229.86
2017-03-2109:30229.42229.81229.21229.66
2017-03-2109:00229.15229.55229.14229.42
2017-03-1715:00229.57229.57229.54229.54
2017-03-1714:30229.46229.79229.35229.78
2017-03-1714:00229.47229.53229.39229.48
2017-03-1713:30229.53229.80229.47229.47
2017-03-1713:00229.55229.63229.41229.52
2017-03-1712:30229.60229.61229.37229.57
2017-03-1712:00
2017-03-1711:30229.75229.75229.74229.74
2017-03-1711:00229.78229.87229.61229.76
2017-03-1710:30230.10230.10229.76229.79
2017-03-1710:00229.77230.20229.74230.11
2017-03-1709:30229.33229.77229.04229.77
2017-03-1709:00229.36229.61228.91229.36
2017-03-1615:00230.26230.26230.23230.23
2017-03-1614:30229.87230.32229.81230.32
2017-03-1614:00230.17230.23229.82229.85
2017-03-1613:30229.94230.23229.86230.16
2017-03-1613:00230.17230.23229.87229.94
2017-03-1612:30229.59230.28229.45230.17
2017-03-1612:00
2017-03-1611:30229.54229.57229.54229.57
2017-03-1611:00229.59229.60229.19229.57
2017-03-1610:30229.50229.86229.50229.61
2017-03-1610:00228.83229.81228.72229.51
2017-03-1609:30229.27229.36228.73228.85
2017-03-1609:00228.19229.23228.06229.21
2017-03-1515:00229.35229.36229.35229.36
2017-03-1514:30229.20229.45229.18229.34
2017-03-1514:00229.23229.26229.04229.18
2017-03-1513:30229.05229.24229.05229.23
2017-03-1513:00229.41229.45229.07229.07
2017-03-1512:30229.53229.56229.14229.40
2017-03-1512:00
2017-03-1511:30229.34229.35229.34229.35
2017-03-1511:00229.27229.35229.25229.31
2017-03-1510:30229.09229.31229.07229.27
2017-03-1510:00228.96229.11228.95229.07
2017-03-1509:30228.86229.26228.82228.96
2017-03-1509:00229.46229.61228.70228.86
2017-03-1415:00230.99230.99230.90230.90
2017-03-1414:30231.11231.16231.05231.06
2017-03-1414:00231.12231.17230.96231.09
2017-03-1413:30230.93231.17230.93231.11
2017-03-1413:00230.90231.00230.88230.94
2017-03-1412:30231.05231.09230.89230.91
2017-03-1412:00
2017-03-1411:30230.98231.05230.98231.05
2017-03-1411:00230.88231.05230.86231.02
2017-03-1410:30231.18231.20230.86230.88
2017-03-1410:00231.16231.30231.09231.20
2017-03-1409:30231.01231.18230.87231.17
2017-03-1409:00231.44231.47230.87231.01
2017-03-1315:00231.17231.25231.17231.25
2017-03-1314:30231.08231.22231.06231.12
2017-03-1314:00230.95231.11230.95231.08
2017-03-1313:30230.97231.10230.92230.95
2017-03-1313:00231.07231.15230.94230.97
2017-03-1312:30231.17231.18230.81231.07
2017-03-1312:00
2017-03-1311:30231.15231.15231.14231.14
2017-03-1311:00230.96231.15230.93231.15
2017-03-1310:30231.32231.32230.87230.97
2017-03-1310:00230.64231.34230.64231.31
2017-03-1309:30230.64230.97230.61230.61
2017-03-1309:00230.12230.73229.85230.63
2017-03-1015:00230.28230.28230.24230.24
2017-03-1014:30230.16230.38230.14230.30
2017-03-1014:00230.11230.24229.88230.16
2017-03-1013:30229.75230.16229.73230.11
2017-03-1013:00230.03230.05229.76229.76
2017-03-1012:30230.28230.28229.84230.04
2017-03-1012:00
2017-03-1011:30230.17230.18230.17230.18
2017-03-1011:00229.98230.29229.90230.19
2017-03-1010:30229.87230.01229.72229.97
2017-03-1010:00229.72229.99229.67229.87
2017-03-1009:30229.79230.12229.70229.70
2017-03-1009:00229.46230.05229.46229.80
2017-03-0915:00228.33228.33228.30228.30
2017-03-0914:30228.15228.41228.11228.34
2017-03-0914:00228.00228.26228.00228.13
2017-03-0913:30228.09228.22228.00228.00
2017-03-0913:00227.73228.16227.73228.07
2017-03-0912:30227.65227.88227.57227.73
2017-03-0912:00
2017-03-0911:30227.76227.76227.74227.74
2017-03-0911:00227.85227.85227.59227.78
2017-03-0910:30228.21228.36227.84227.84
2017-03-0910:00228.30228.34227.77228.22
2017-03-0909:30228.26228.35227.96228.33
2017-03-0909:00228.52228.52227.96228.26
2017-03-0815:00227.66227.69227.66227.69
2017-03-0814:30227.48227.58227.27227.58
2017-03-0814:00227.59227.61227.44227.48
2017-03-0813:30227.49227.69227.44227.59
2017-03-0813:00227.69227.72227.38227.48
2017-03-0812:30227.65227.73227.48227.68
2017-03-0812:00
2017-03-0811:30227.87227.87227.82227.82
2017-03-0811:00227.90228.00227.77227.88
2017-03-0810:30227.49227.96227.37227.90
2017-03-0810:00228.18228.18227.38227.51
2017-03-0809:30228.18228.34228.00228.18
2017-03-0809:00228.30228.61227.85228.15
2017-03-0715:00228.69228.74228.69228.74
2017-03-0714:30228.56228.75228.55228.58
2017-03-0714:00228.99229.10228.56228.56
2017-03-0713:30228.82229.06228.78228.99
2017-03-0713:00229.03229.06228.81228.82
2017-03-0712:30229.21229.32228.91229.05
2017-03-0712:00
2017-03-0711:30229.28229.28229.25229.25
2017-03-0711:00229.27229.37229.20229.25
2017-03-0710:30229.41229.41229.23229.28
2017-03-0710:00228.96229.51228.96229.41
2017-03-0709:30229.09229.26228.83228.93
2017-03-0709:00229.00229.46229.00229.10
2017-03-0615:00229.17229.23229.17229.23
2017-03-0614:30229.39229.55229.07229.18
2017-03-0614:00229.30229.44229.21229.41
2017-03-0613:30229.38229.38229.09229.28
2017-03-0613:00229.13229.44229.13229.38
2017-03-0612:30229.11229.26229.06229.14
2017-03-0612:00
2017-03-0611:30229.17229.18229.17229.18
2017-03-0611:00229.49229.49229.20229.20
2017-03-0610:30229.03229.48229.01229.48
2017-03-0610:00228.45229.01228.45229.01
2017-03-0609:30228.44228.68228.33228.44
2017-03-0609:00228.24228.56227.91228.41
2017-03-0315:00229.21229.25229.21229.25
2017-03-0314:30228.58229.16228.42229.16
2017-03-0314:00228.86229.14228.59228.59
2017-03-0313:30228.96228.96228.69228.84
2017-03-0313:00228.88229.07228.68228.95
2017-03-0312:30229.32229.33228.76228.89
2017-03-0312:00
2017-03-0311:30229.76229.76229.71229.71
2017-03-0311:00229.48229.80229.48229.75
2017-03-0310:30229.69229.74229.45229.50
2017-03-0310:00229.77229.79229.58229.66
2017-03-0309:30229.91230.26229.78229.78
2017-03-0309:00229.73230.10229.59229.91
2017-03-0215:00230.24230.24230.19230.19
2017-03-0214:30230.11230.32230.09230.17
2017-03-0214:00230.05230.23229.96230.02
2017-03-0213:30230.06230.25229.99230.05
2017-03-0213:00230.23230.42229.98230.07
2017-03-0212:30230.82230.84230.22230.22
2017-03-0212:00
2017-03-0211:30231.15231.26231.15231.26
2017-03-0211:00230.85231.11230.85231.09
2017-03-0210:30230.96231.04230.78230.84
2017-03-0210:00231.10231.13230.61230.96
2017-03-0209:30231.02231.44231.01231.08
2017-03-0209:00231.45231.84230.95230.97
2017-03-0115:00228.68228.71228.68228.71
2017-03-0114:30228.85228.88228.58228.70
2017-03-0114:00228.40228.82228.40228.82
2017-03-0113:30227.97228.52227.97228.41
2017-03-0113:00227.94228.31227.92227.98
2017-03-0112:30227.73228.24227.54228.00
2017-03-0112:00
2017-03-0111:30226.81226.83226.81226.83
2017-03-0111:00226.52227.38226.05226.83
2017-03-0110:30227.92227.92226.52226.52
2017-03-0110:00227.47228.01227.31227.92
2017-03-0109:30227.27227.60227.27227.45
2017-03-0109:00226.95228.05226.31227.34
2017-02-2815:00225.60225.62225.60225.62
2017-02-2814:30226.94226.94225.72225.78
2017-02-2814:00226.96227.14226.78226.95
2017-02-2813:30227.01227.12226.95226.95
2017-02-2813:00227.30227.43227.01227.01
2017-02-2812:30226.95227.40226.95227.30
2017-02-2812:00
2017-02-2811:30226.81226.82226.81226.82
2017-02-2811:00226.82226.92226.76226.83
2017-02-2810:30226.64227.15226.60226.82
2017-02-2810:00226.44226.68226.38226.64
2017-02-2809:30227.08227.20226.38226.42
2017-02-2809:00226.14227.18226.04227.06
2017-02-2715:00225.01225.01224.94224.94
2017-02-2714:30224.90225.17224.78225.00
2017-02-2714:00225.07225.27224.90224.90
2017-02-2713:30225.55225.61225.02225.03
2017-02-2713:00225.33225.81225.33225.57
2017-02-2712:30225.25225.48225.09225.33
2017-02-2712:00
2017-02-2711:30224.57224.57224.53224.53
2017-02-2711:00224.26224.60224.17224.55
2017-02-2710:30223.88224.45223.57224.25
2017-02-2710:00224.83224.91223.56223.84
2017-02-2709:30225.10225.31224.50224.85
2017-02-2709:00225.09225.54224.72225.11
2017-02-2415:00226.87226.88226.87226.88
2017-02-2414:30226.94226.94226.60226.86
2017-02-2414:00226.92227.05226.85226.94
2017-02-2413:30226.76226.93226.71226.91
2017-02-2413:00227.06227.12226.34226.74
2017-02-2412:30227.35227.49227.06227.06
2017-02-2412:00
2017-02-2411:30227.47227.47227.46227.46
2017-02-2411:00227.64227.69227.38227.50
2017-02-2410:30227.89227.96227.54227.65
2017-02-2410:00227.34227.97227.34227.89
2017-02-2409:30226.71227.53226.55227.35
2017-02-2409:00226.40226.74225.35226.71
2017-02-2315:00228.06228.06228.03228.03
2017-02-2314:30227.60228.11227.60228.08
2017-02-2314:00227.65227.67227.40227.61
2017-02-2313:30227.80227.97227.69227.69
2017-02-2313:00227.79227.82227.55227.79
2017-02-2312:30227.66227.81227.58227.79
2017-02-2312:00
2017-02-2311:30227.49227.51227.49227.51
2017-02-2311:00227.37227.76227.36227.50
2017-02-2310:30227.43227.51227.33227.38
2017-02-2310:00227.45227.45227.13227.42
2017-02-2309:30228.39228.43227.44227.44
2017-02-2309:00228.70228.70228.25228.35

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