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 
2017-09-2015:00259.61259.61259.57259.57
2017-09-2014:30259.29259.64259.23259.57
2017-09-2014:00259.50259.55259.28259.29
2017-09-2013:30259.65259.73259.32259.49
2017-09-2013:00259.74260.10259.65259.66
2017-09-2012:30260.54260.66259.72259.73
2017-09-2012:00
2017-09-2011:30260.06260.06260.02260.02
2017-09-2011:00260.25260.31260.06260.07
2017-09-2010:30260.24260.43260.18260.25
2017-09-2010:00260.22260.50260.06260.24
2017-09-2009:30260.53260.90260.24260.24
2017-09-2009:00261.12261.12260.31260.51
2017-09-1915:00261.52261.52261.52261.52
2017-09-1914:30261.47261.67261.36261.62
2017-09-1914:00260.90261.51260.74261.47
2017-09-1913:30260.37260.96260.37260.94
2017-09-1913:00260.28260.43260.27260.37
2017-09-1912:30260.43260.60260.30260.30
2017-09-1912:00
2017-09-1911:30260.56260.56260.52260.52
2017-09-1911:00260.61260.68260.36260.60
2017-09-1910:30260.30260.83260.30260.62
2017-09-1910:00260.38260.38260.01260.36
2017-09-1909:30260.06260.40259.99260.36
2017-09-1909:00260.23260.76259.81260.04
2017-09-1515:00257.63257.63257.63257.63
2017-09-1514:30257.86257.91257.64257.64
2017-09-1514:00257.93258.16257.87257.87
2017-09-1513:30257.86257.99257.84257.93
2017-09-1513:00257.46258.00257.45257.88
2017-09-1512:30256.64257.57256.64257.44
2017-09-1512:00
2017-09-1511:30256.42256.43256.42256.43
2017-09-1511:00256.74256.85256.42256.43
2017-09-1510:30257.12257.29256.73256.73
2017-09-1510:00257.60257.69257.12257.14
2017-09-1509:30257.34257.71257.34257.59
2017-09-1509:00256.61257.34256.42257.26
2017-09-1415:00257.06257.06257.02257.02
2017-09-1414:30257.04257.22256.76257.14
2017-09-1414:00257.29257.35257.01257.03
2017-09-1413:30256.65257.37256.64257.31
2017-09-1413:00257.21257.30256.55256.62
2017-09-1412:30257.53257.54256.94257.19
2017-09-1412:00
2017-09-1411:30257.69257.69257.68257.68
2017-09-1411:00258.53258.53257.62257.68
2017-09-1410:30258.17258.64258.13258.53
2017-09-1410:00258.17258.51258.11258.20
2017-09-1409:30257.31258.20257.31258.14
2017-09-1409:00257.60257.92256.99257.30
2017-09-1315:00257.34257.34257.33257.33
2017-09-1314:30257.19257.46257.16257.37
2017-09-1314:00257.41257.42257.10257.20
2017-09-1313:30257.65257.68257.40257.41
2017-09-1313:00257.24257.68257.21257.67
2017-09-1312:30257.36257.52257.24257.25
2017-09-1312:00
2017-09-1311:30257.28257.32257.28257.32
2017-09-1311:00257.19257.29257.01257.26
2017-09-1310:30257.23257.30257.15257.18
2017-09-1310:00257.05257.23256.85257.23
2017-09-1309:30256.66257.07256.66257.07
2017-09-1309:00257.05257.19256.64256.68
2017-09-1215:00255.83255.89255.83255.89
2017-09-1214:30255.71255.96255.71255.84
2017-09-1214:00255.77255.81255.64255.71
2017-09-1213:30255.97256.22255.72255.76
2017-09-1213:00255.67256.05255.61256.05
2017-09-1212:30255.78255.99255.47255.61
2017-09-1212:00
2017-09-1211:30255.44255.49255.44255.49
2017-09-1211:00255.61255.74255.41255.42
2017-09-1210:30255.72255.76255.61255.61
2017-09-1210:00255.79255.89255.49255.72
2017-09-1209:30255.87255.94255.45255.70
2017-09-1209:00256.76256.80255.91255.91
2017-09-1115:00254.03254.09254.03254.09
2017-09-1114:30253.97254.06253.85253.97
2017-09-1114:00254.19254.20253.97253.97
2017-09-1113:30254.01254.28254.01254.18
2017-09-1113:00254.35254.36253.89254.01
2017-09-1112:30254.27254.65254.27254.34
2017-09-1112:00
2017-09-1111:30254.21254.21254.21254.21
2017-09-1111:00254.21254.53254.21254.22
2017-09-1110:30254.42254.50254.08254.23
2017-09-1110:00253.83254.43253.76254.43
2017-09-1109:30253.86254.11253.72253.83
2017-09-1109:00253.01254.11252.68253.87
2017-09-0815:00250.72250.72250.69250.69
2017-09-0814:30250.31250.74250.19250.70
2017-09-0814:00251.32251.32250.31250.31
2017-09-0813:30251.38251.49251.29251.44
2017-09-0813:00251.02251.42251.02251.37
2017-09-0812:30251.29251.55250.96250.99
2017-09-0812:00
2017-09-0811:30251.37251.37251.35251.35
2017-09-0811:00251.25251.59251.25251.36
2017-09-0810:30251.32251.56251.27251.27
2017-09-0810:00251.00251.42251.00251.31
2017-09-0809:30251.08251.11250.55251.02
2017-09-0809:00250.99251.38250.74251.06
2017-09-0715:00251.35251.37251.35251.37
2017-09-0714:30251.14251.47251.14251.43
2017-09-0714:00251.29251.29250.77251.16
2017-09-0713:30250.86251.33250.79251.27
2017-09-0713:00250.94250.96250.49250.84
2017-09-0712:30251.70251.85250.92250.92
2017-09-0712:00
2017-09-0711:30251.50251.50251.47251.47
2017-09-0711:00251.43251.66251.23251.48
2017-09-0710:30251.68251.95251.31251.42
2017-09-0710:00252.07252.14251.62251.66
2017-09-0709:30251.61252.31251.55252.30
2017-09-0709:00250.68251.91250.68251.63
2017-09-0615:00249.92249.92249.89249.89
2017-09-0614:30249.77249.99249.76249.95
2017-09-0614:00249.82250.09249.74249.78
2017-09-0613:30249.47250.04249.44249.83
2017-09-0613:00249.50249.74249.46249.48
2017-09-0612:30248.74249.66248.73249.50
2017-09-0612:00
2017-09-0611:30248.86248.89248.86248.89
2017-09-0611:00249.11249.18248.79248.88
2017-09-0610:30249.06249.39248.79249.14
2017-09-0610:00248.47249.29248.47249.08
2017-09-0609:30248.32248.90248.14248.49
2017-09-0609:00246.77248.68246.77248.35
2017-09-0515:00248.50248.50248.50248.50
2017-09-0514:30248.67248.83248.25248.42
2017-09-0514:00249.32249.32248.65248.67
2017-09-0513:30249.41249.41248.92249.33
2017-09-0513:00249.18249.64248.98249.40
2017-09-0512:30249.44249.44248.63249.17
2017-09-0512:00
2017-09-0511:30249.79249.79249.77249.77
2017-09-0511:00250.28250.39249.20249.76
2017-09-0510:30251.05251.05250.20250.27
2017-09-0510:00251.13251.16250.82251.05
2017-09-0509:30251.15251.57250.96251.15
2017-09-0509:00251.52251.64250.86251.15
2017-09-0415:00251.44251.44251.43251.43
2017-09-0414:30251.58251.60251.39251.51
2017-09-0414:00251.58251.59251.37251.59
2017-09-0413:30251.48251.70251.48251.58
2017-09-0413:00251.41251.51251.19251.46
2017-09-0412:30251.64251.71251.05251.38
2017-09-0412:00
2017-09-0411:30251.76251.76251.74251.74
2017-09-0411:00251.57251.77251.45251.77
2017-09-0410:30251.05251.73250.81251.59
2017-09-0410:00251.74251.80250.93251.04
2017-09-0409:30252.99253.03251.68251.75
2017-09-0409:00253.61253.84252.63252.97
2017-09-0115:00254.20254.20254.19254.19
2017-09-0114:30254.24254.56254.20254.21
2017-09-0114:00253.73254.26253.66254.26
2017-09-0113:30253.74253.77253.62253.73
2017-09-0113:00253.51253.80253.32253.75
2017-09-0112:30253.72253.78252.93253.50
2017-09-0112:00
2017-09-0111:30253.83253.83253.81253.81
2017-09-0111:00253.97254.07253.66253.82
2017-09-0110:30253.69254.17253.66253.95
2017-09-0110:00253.62253.69253.18253.69
2017-09-0109:30253.49253.82253.48253.63
2017-09-0109:00254.43254.55253.45253.48
2017-08-3115:00253.93253.94253.93253.94
2017-08-3114:30253.98254.01253.63253.97
2017-08-3114:00253.83254.11253.77254.03
2017-08-3113:30254.28254.28253.79253.83
2017-08-3113:00254.52254.54254.11254.28
2017-08-3112:30254.19254.66254.11254.52
2017-08-3112:00
2017-08-3111:30254.30254.30254.28254.28
2017-08-3111:00253.99254.51253.99254.29
2017-08-3110:30253.99254.18253.90254.01
2017-08-3110:00253.92254.21253.92253.99
2017-08-3109:30254.14254.27253.83253.92
2017-08-3109:00253.07254.25253.07254.11
2017-08-3015:00252.75252.75252.67252.67
2017-08-3014:30252.49252.82252.48252.82
2017-08-3014:00252.55253.22252.51252.51
2017-08-3013:30252.00252.62251.97252.57
2017-08-3013:00251.99252.25251.95252.01
2017-08-3012:30252.04252.17251.85251.98
2017-08-3012:00
2017-08-3011:30251.94251.94251.94251.94
2017-08-3011:00252.22252.22251.81251.93
2017-08-3010:30252.22252.41252.06252.20
2017-08-3010:00252.26252.29252.03252.17
2017-08-3009:30252.10252.53252.10252.26
2017-08-3009:00252.48252.48251.43252.07
2017-08-2915:00251.00251.00250.96250.96
2017-08-2914:30251.14251.14250.89250.92
2017-08-2914:00250.78251.22250.77251.22
2017-08-2913:30250.79250.79250.67250.77
2017-08-2913:00250.75250.87250.66250.80
2017-08-2912:30250.85251.11250.73250.73
2017-08-2912:00
2017-08-2911:30250.87250.89250.87250.89
2017-08-2911:00250.43250.94250.31250.89
2017-08-2910:30250.77250.77250.30250.43
2017-08-2910:00251.27251.29250.69250.77
2017-08-2909:30250.51251.31250.38251.25
2017-08-2909:00249.57250.76249.57250.48
2017-08-2815:00251.10251.10251.10251.10
2017-08-2814:30251.31251.32251.02251.11
2017-08-2814:00251.39251.48251.21251.32
2017-08-2813:30250.99251.40250.98251.40
2017-08-2813:00250.94251.02250.79251.01
2017-08-2812:30250.88250.93250.48250.93
2017-08-2812:00
2017-08-2811:30250.62250.63250.62250.63
2017-08-2811:00250.61250.65250.49250.63
2017-08-2810:30250.79250.87250.58250.58
2017-08-2810:00251.07251.07250.71250.78
2017-08-2809:30251.06251.13250.54251.08
2017-08-2809:00251.09251.96250.85251.13
2017-08-2515:00250.28250.28250.28250.28
2017-08-2514:30250.52250.54250.21250.24
2017-08-2514:00250.24250.61250.24250.53
2017-08-2513:30250.51250.51250.24250.24
2017-08-2513:00250.36250.51250.28250.50
2017-08-2512:30250.16250.75250.16250.36
2017-08-2512:00
2017-08-2511:30249.99250.01249.99250.01
2017-08-2511:00249.91250.01249.78249.99
2017-08-2510:30249.26249.96249.26249.94
2017-08-2510:00249.98249.98249.26249.27
2017-08-2509:30249.66250.12249.66249.99
2017-08-2509:00249.40249.76249.06249.66
2017-08-2415:00249.01249.01248.99248.99
2017-08-2414:30249.09249.38248.97249.08
2017-08-2414:00248.99249.19248.99249.11
2017-08-2413:30249.08249.17248.97248.99
2017-08-2413:00249.30249.50248.90249.09
2017-08-2412:30250.04250.05249.29249.31
2017-08-2412:00
2017-08-2411:30249.95249.99249.95249.99
2017-08-2411:00249.98250.27249.90249.94
2017-08-2410:30249.89249.99249.69249.97
2017-08-2410:00249.59250.12249.49249.96
2017-08-2409:30249.62249.79249.37249.58
2017-08-2409:00248.44249.63248.44249.60
2017-08-2315:00248.85248.85248.84248.84
2017-08-2314:30248.98249.01248.60248.73
2017-08-2314:00248.95248.96248.81248.95
2017-08-2313:30249.00249.31249.00249.05
2017-08-2313:00248.79249.02248.79249.00
2017-08-2312:30248.85248.90248.25248.80
2017-08-2312:00
2017-08-2311:30249.34249.34249.30249.30
2017-08-2311:00249.48249.53249.28249.33
2017-08-2310:30249.73249.74249.44249.49
2017-08-2310:00249.66249.89249.50249.74
2017-08-2309:30249.33249.75249.29249.66
2017-08-2309:00250.07250.07249.31249.39
2017-08-2215:00248.17248.17248.12248.12
2017-08-2214:30248.11248.25248.06248.19
2017-08-2214:00248.14248.22247.94248.10
2017-08-2213:30248.35248.35247.88248.05
2017-08-2213:00248.44248.44248.11248.36
2017-08-2212:30248.40248.51248.35248.46
2017-08-2212:00
2017-08-2211:30248.26248.26248.26248.26
2017-08-2211:00248.39248.39248.17248.26
2017-08-2210:30248.69248.69248.05248.38
2017-08-2210:00248.09248.88248.09248.70
2017-08-2209:30247.70248.12247.68248.02
2017-08-2209:00247.84248.26247.61247.71
2017-08-2115:00247.85247.85247.80247.80
2017-08-2114:30247.90248.12247.83247.87
2017-08-2114:00247.93248.01247.83247.90
2017-08-2113:30247.80247.98247.68247.94
2017-08-2113:00248.11248.12247.77247.79
2017-08-2112:30247.87248.26247.83248.10
2017-08-2112:00
2017-08-2111:30247.58247.60247.58247.60
2017-08-2111:00247.57247.80247.37247.56
2017-08-2110:30247.96248.07247.55247.57
2017-08-2110:00247.95248.00247.44247.95
2017-08-2109:30247.62248.12247.49247.97
2017-08-2109:00247.32247.79247.26247.60
2017-08-1815:00246.90246.90246.87246.87
2017-08-1814:30246.89247.11246.66246.89
2017-08-1814:00246.65246.93246.60246.88
2017-08-1813:30246.92246.96246.55246.67
2017-08-1813:00247.55247.57246.93246.93
2017-08-1812:30247.59247.77247.37247.56
2017-08-1812:00
2017-08-1811:30247.39247.42247.39247.42
2017-08-1811:00247.55247.68247.16247.35
2017-08-1810:30247.62247.71247.37247.53
2017-08-1810:00247.68247.85247.50247.63
2017-08-1809:30247.10247.70247.00247.69
2017-08-1809:00246.72247.21246.58247.08
2017-08-1715:00250.33250.33250.31250.31
2017-08-1714:30250.51250.59250.29250.29
2017-08-1714:00250.59250.62250.45250.51
2017-08-1713:30250.62250.75250.55250.59
2017-08-1713:00250.41250.61250.38250.59
2017-08-1712:30250.52250.66250.13250.40
2017-08-1712:00
2017-08-1711:30250.28250.32250.28250.32
2017-08-1711:00250.08250.43250.08250.31
2017-08-1710:30249.85250.26249.84250.08
2017-08-1710:00250.23250.23249.83249.88
2017-08-1709:30250.40250.78250.17250.24
2017-08-1709:00250.52250.55249.38250.39
2017-08-1615:00250.46250.46250.38250.38
2017-08-1614:30250.22250.59250.22250.49
2017-08-1614:00250.51250.84250.22250.22
2017-08-1613:30250.63250.71250.47250.51
2017-08-1613:00250.78250.78250.55250.61
2017-08-1612:30250.66250.81250.55250.79
2017-08-1612:00
2017-08-1611:30250.67250.67250.67250.67
2017-08-1611:00250.56250.70250.44250.67
2017-08-1610:30250.30250.56250.30250.50
2017-08-1610:00250.57250.65250.25250.27
2017-08-1609:30250.84250.84250.28250.55
2017-08-1609:00250.13250.91249.79250.82

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