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 
2017-11-2215:00279.53279.53279.43279.43
2017-11-2214:30279.65279.66279.37279.47
2017-11-2214:00279.48279.75279.36279.67
2017-11-2213:30279.24279.63279.24279.46
2017-11-2213:00279.88279.93278.97279.07
2017-11-2212:30280.25280.48279.80279.88
2017-11-2212:00
2017-11-2211:30280.14280.17280.14280.17
2017-11-2211:00279.97280.27279.95280.16
2017-11-2210:30280.28280.47279.97279.97
2017-11-2210:00279.96280.31279.70280.28
2017-11-2209:30280.53280.68279.99279.99
2017-11-2209:00281.27281.81280.38280.49
2017-11-2115:00279.64279.64279.62279.62
2017-11-2114:30280.27280.27279.66279.71
2017-11-2114:00280.54280.59280.09280.32
2017-11-2113:30280.66280.82280.50280.56
2017-11-2113:00280.39280.79280.23280.65
2017-11-2112:30280.44280.67280.16280.39
2017-11-2112:00
2017-11-2111:30280.55280.55280.54280.54
2017-11-2111:00280.57280.82280.47280.63
2017-11-2110:30279.97280.80279.97280.58
2017-11-2110:00280.00280.28279.75279.98
2017-11-2109:30280.76280.91279.92279.98
2017-11-2109:00279.33280.68279.16280.61
2017-11-2015:00276.45276.45276.35276.35
2017-11-2014:30276.95276.95276.40276.49
2017-11-2014:00276.52276.96276.52276.92
2017-11-2013:30276.67276.80276.42276.44
2017-11-2013:00276.39276.69276.00276.68
2017-11-2012:30276.33276.48276.12276.39
2017-11-2012:00
2017-11-2011:30276.32276.32276.30276.30
2017-11-2011:00275.96276.60275.93276.34
2017-11-2010:30276.84276.98275.95275.95
2017-11-2010:00277.20277.69276.60276.77
2017-11-2009:30277.59277.66277.13277.22
2017-11-2009:00276.68278.24276.40277.55
2017-11-1715:00278.40278.40278.38278.38
2017-11-1714:30277.90278.45277.58278.45
2017-11-1714:00278.96278.98277.82277.98
2017-11-1713:30278.88279.11278.30278.96
2017-11-1713:00278.46279.15278.06278.91
2017-11-1712:30279.34279.69278.46278.48
2017-11-1712:00
2017-11-1711:30278.64278.64278.58278.58
2017-11-1711:00281.12281.15278.46278.67
2017-11-1710:30281.92281.94280.78281.09
2017-11-1710:00282.34282.61281.46281.91
2017-11-1709:30281.59282.37281.51282.37
2017-11-1709:00281.26281.65280.26281.63
2017-11-1615:00278.82278.82278.71278.71
2017-11-1614:30278.49279.13278.33278.85
2017-11-1614:00279.10279.63277.98278.47
2017-11-1613:30277.74279.39277.60279.16
2017-11-1613:00276.85277.93276.85277.74
2017-11-1612:30276.62276.96276.27276.88
2017-11-1612:00
2017-11-1611:30276.91276.91276.89276.89
2017-11-1611:00275.89276.91275.89276.90
2017-11-1610:30276.00276.20275.72275.88
2017-11-1610:00275.94276.55275.67276.00
2017-11-1609:30275.18275.95275.10275.93
2017-11-1609:00273.72275.16273.42275.16
2017-11-1515:00275.01275.01274.82274.82
2017-11-1514:30275.61276.48274.97275.09
2017-11-1514:00274.84275.67274.63275.67
2017-11-1513:30275.27275.62274.88274.89
2017-11-1513:00274.64275.55274.64275.24
2017-11-1512:30276.83277.06274.37274.64
2017-11-1512:00
2017-11-1511:30276.69276.69276.66276.66
2017-11-1511:00277.20277.20276.32276.67
2017-11-1510:30277.30277.48276.96277.20
2017-11-1510:00278.28278.29276.88277.29
2017-11-1509:30277.93278.47277.15278.32
2017-11-1509:00278.42278.99277.89277.98
2017-11-1415:00280.38280.38280.32280.32
2017-11-1414:30280.57280.88280.13280.36
2017-11-1414:00281.12281.31280.48280.49
2017-11-1413:30280.97281.10280.81281.10
2017-11-1413:00280.57281.04280.14280.97
2017-11-1412:30280.40281.09280.24280.53
2017-11-1412:00
2017-11-1411:30280.08280.08280.06280.06
2017-11-1411:00280.76280.79279.96280.03
2017-11-1410:30280.72281.17280.17280.75
2017-11-1410:00280.02281.14280.02280.73
2017-11-1409:30279.82280.16279.21280.00
2017-11-1409:00279.68281.08279.60279.86
2017-11-1315:00280.52280.52280.43280.43
2017-11-1314:30282.03282.05280.54280.54
2017-11-1314:00282.07282.14281.90282.03
2017-11-1313:30281.73282.16281.73282.12
2017-11-1313:00282.38282.64281.76281.76
2017-11-1312:30281.74282.47281.74282.38
2017-11-1312:00
2017-11-1311:30281.96281.96281.90281.90
2017-11-1311:00282.31282.36281.76282.01
2017-11-1310:30282.05282.69281.96282.27
2017-11-1310:00281.20282.03280.74282.03
2017-11-1309:30281.05281.42280.83281.22
2017-11-1309:00282.28282.33281.05281.05
2017-11-1015:00283.48283.48283.39283.39
2017-11-1014:30283.74283.75283.30283.68
2017-11-1014:00283.57283.89283.12283.77
2017-11-1013:30283.46283.64283.07283.56
2017-11-1013:00282.22283.48282.07283.48
2017-11-1012:30282.75283.00282.24282.33
2017-11-1012:00
2017-11-1011:30282.23282.23282.19282.19
2017-11-1011:00282.49282.82281.74282.25
2017-11-1010:30282.27282.96282.13282.50
2017-11-1010:00280.96282.28280.84282.20
2017-11-1009:30281.01281.18279.96280.95
2017-11-1009:00279.98282.03279.98280.96
2017-11-0915:00283.49283.51283.49283.51
2017-11-0914:30281.08283.96279.87283.49
2017-11-0914:00285.81285.85281.10281.26
2017-11-0913:30287.93288.12285.59285.78
2017-11-0913:00288.24288.50287.90287.97
2017-11-0912:30287.66288.34287.51288.26
2017-11-0912:00
2017-11-0911:30288.89288.93288.89288.93
2017-11-0911:00287.92289.04287.90288.93
2017-11-0910:30286.97287.96286.92287.96
2017-11-0910:00287.31287.64286.84286.96
2017-11-0909:30287.05287.37286.77287.25
2017-11-0909:00285.46287.16285.16287.02
2017-11-0815:00284.09284.09284.09284.09
2017-11-0814:30283.86284.16283.82284.06
2017-11-0814:00283.78284.18283.62283.86
2017-11-0813:30283.12283.91283.06283.80
2017-11-0813:00283.28283.57283.10283.10
2017-11-0812:30282.70283.39282.45283.28
2017-11-0812:00
2017-11-0811:30282.96282.98282.96282.98
2017-11-0811:00282.76283.10282.49283.03
2017-11-0810:30281.73282.94281.73282.77
2017-11-0810:00280.72281.77280.72281.71
2017-11-0809:30280.64280.99280.38280.70
2017-11-0809:00280.81281.15280.37280.68
2017-11-0715:00281.17281.22281.17281.22
2017-11-0714:30280.60281.20280.59281.04
2017-11-0714:00280.58280.79280.46280.61
2017-11-0713:30280.65281.05280.44280.60
2017-11-0713:00280.34280.73279.85280.70
2017-11-0712:30279.31280.48279.25280.34
2017-11-0712:00
2017-11-0711:30278.81278.83278.81278.83
2017-11-0711:00278.29279.60278.29278.80
2017-11-0710:30278.32278.70278.03278.36
2017-11-0710:00277.82278.22277.56278.22
2017-11-0709:30277.09277.85277.09277.83
2017-11-0709:00276.99277.74276.76277.03
2017-11-0615:00278.19278.19278.10278.10
2017-11-0614:30278.33278.46278.07278.07
2017-11-0614:00277.96278.38277.84278.33
2017-11-0613:30277.71277.99277.69277.95
2017-11-0613:00277.96278.14277.18277.69
2017-11-0612:30278.15278.31277.59277.94
2017-11-0612:00
2017-11-0611:30278.22278.24278.22278.24
2017-11-0611:00278.76278.82277.99278.12
2017-11-0610:30279.09279.14278.73278.75
2017-11-0610:00278.93279.64278.89279.10
2017-11-0609:30279.03279.07278.66278.92
2017-11-0609:00279.34279.37278.66279.05
2017-11-0215:00278.03278.03278.03278.03
2017-11-0214:30277.63278.05277.51277.92
2017-11-0214:00277.24277.63277.06277.63
2017-11-0213:30277.30277.59277.15277.28
2017-11-0213:00277.35277.60277.29277.33
2017-11-0212:30277.46277.60277.23277.36
2017-11-0212:00
2017-11-0211:30277.35277.35277.35277.35
2017-11-0211:00277.04277.54277.04277.31
2017-11-0210:30276.96277.26276.83277.04
2017-11-0210:00276.51277.05276.51276.96
2017-11-0209:30276.80276.84275.96276.55
2017-11-0209:00278.15278.15276.62276.90
2017-11-0115:00277.01277.01276.94276.94
2017-11-0114:30276.46277.31276.43277.03
2017-11-0114:00276.18276.74276.18276.46
2017-11-0113:30276.29276.54276.10276.16
2017-11-0113:00276.33276.33275.88276.17
2017-11-0112:30277.31277.38276.34276.34
2017-11-0112:00
2017-11-0111:30277.13277.17277.13277.17
2017-11-0111:00277.25277.42277.03277.14
2017-11-0110:30276.66277.28276.66277.28
2017-11-0110:00276.39276.85276.39276.65
2017-11-0109:30275.79276.56275.69276.39
2017-11-0109:00276.00276.47275.25275.73
2017-10-3115:00274.09274.09274.05274.05
2017-10-3114:30273.94274.29273.94274.20
2017-10-3114:00274.62274.64273.94273.96
2017-10-3113:30274.30274.69274.25274.63
2017-10-3113:00274.61274.74273.99274.31
2017-10-3112:30274.60274.67274.35274.62
2017-10-3112:00
2017-10-3111:30274.07274.07274.07274.07
2017-10-3111:00274.77274.77273.95274.06
2017-10-3110:30274.18274.77274.17274.77
2017-10-3110:00274.01274.26273.84274.15
2017-10-3109:30273.33274.15273.22274.04
2017-10-3109:00274.44274.52273.24273.34
2017-10-3015:00275.25275.32275.25275.32
2017-10-3014:30275.05275.28274.86275.19
2017-10-3014:00274.72275.08274.60275.04
2017-10-3013:30274.78274.88274.42274.74
2017-10-3013:00274.74274.98274.57274.79
2017-10-3012:30274.44274.76274.37274.73
2017-10-3012:00
2017-10-3011:30273.75273.80273.75273.80
2017-10-3011:00273.91273.91273.02273.76
2017-10-3010:30274.83274.83273.85273.99
2017-10-3010:00274.96275.10274.72274.82
2017-10-3009:30274.73274.94274.57274.92
2017-10-3009:00274.52275.12274.21274.66
2017-10-2715:00274.39274.39274.36274.36
2017-10-2714:30274.09274.45274.08274.31
2017-10-2714:00273.91274.05273.80274.05
2017-10-2713:30273.90273.97273.61273.93
2017-10-2713:00273.85274.00273.53273.91
2017-10-2712:30273.50274.13273.50273.86
2017-10-2712:00
2017-10-2711:30273.29273.30273.29273.30
2017-10-2711:00273.11273.55273.11273.23
2017-10-2710:30273.17273.23272.83273.13
2017-10-2710:00272.94273.28272.91273.16
2017-10-2709:30272.19272.96271.96272.96
2017-10-2709:00273.07273.07272.07272.19
2017-10-2615:00271.74271.75271.74271.75
2017-10-2614:30271.84271.89271.46271.70
2017-10-2614:00272.34272.45271.78271.84
2017-10-2613:30272.29272.38271.90272.36
2017-10-2613:00272.63272.63272.20272.29
2017-10-2612:30271.89272.77271.83272.65
2017-10-2612:00
2017-10-2611:30271.90271.94271.90271.94
2017-10-2611:00271.58272.02271.50271.90
2017-10-2610:30271.48271.81271.38271.58
2017-10-2610:00271.90271.91271.48271.49
2017-10-2609:30271.72272.01271.72271.90
2017-10-2609:00270.56271.83270.33271.74
2017-10-2515:00271.19271.19271.14271.14
2017-10-2514:30271.31271.43270.47271.10
2017-10-2514:00272.65272.65271.12271.27
2017-10-2513:30272.70272.98272.67272.68
2017-10-2513:00272.44272.73272.38272.67
2017-10-2512:30272.70272.85272.40272.43
2017-10-2512:00
2017-10-2511:30272.45272.51272.45272.51
2017-10-2511:00272.60272.86272.36272.41
2017-10-2510:30272.84272.99272.27272.61
2017-10-2510:00272.91273.11272.60272.84
2017-10-2509:30274.11274.11272.91272.91
2017-10-2509:00273.46274.37273.43274.14
2017-10-2415:00271.73271.73271.72271.72
2017-10-2414:30271.39271.79271.26271.75
2017-10-2414:00271.13271.42271.05271.42
2017-10-2413:30270.66271.13270.54271.12
2017-10-2413:00270.51270.75270.47270.65
2017-10-2412:30270.85270.91270.49270.50
2017-10-2412:00
2017-10-2411:30270.79270.82270.79270.82
2017-10-2411:00270.71270.92270.57270.76
2017-10-2410:30270.39270.90270.34270.71
2017-10-2410:00270.42270.53270.15270.38
2017-10-2409:30270.59270.92270.38270.46
2017-10-2409:00270.39270.66269.95270.62
2017-10-2315:00270.82270.83270.82270.83
2017-10-2314:30270.94271.00270.68270.89
2017-10-2314:00270.45270.98270.32270.92
2017-10-2313:30270.60270.70270.25270.43
2017-10-2313:00270.51270.73270.41270.60
2017-10-2312:30270.13270.59270.13270.49
2017-10-2312:00
2017-10-2311:30270.13270.16270.13270.16
2017-10-2311:00270.17270.39269.99270.10
2017-10-2310:30270.41270.75270.16270.17
2017-10-2310:00269.56270.43269.50270.41
2017-10-2309:30269.56269.76268.88269.55
2017-10-2309:00270.44270.44268.95269.58
2017-10-2015:00266.88266.97266.88266.97
2017-10-2014:30266.90267.00266.69266.84
2017-10-2014:00266.70266.92266.54266.92
2017-10-2013:30266.72266.76266.57266.70
2017-10-2013:00266.77266.97266.68266.70
2017-10-2012:30266.96266.96266.69266.79
2017-10-2012:00
2017-10-2011:30266.99266.99266.94266.94
2017-10-2011:00266.81267.25266.77267.04
2017-10-2010:30266.14266.84266.14266.80
2017-10-2010:00266.25266.26265.93266.11
2017-10-2009:30266.06266.23266.00266.18
2017-10-2009:00265.62266.21265.62266.06
2017-10-1915:00265.19265.27265.19265.27
2017-10-1914:30265.21265.32264.90265.09
2017-10-1914:00265.00265.37264.93265.23
2017-10-1913:30264.84265.03264.72265.03
2017-10-1913:00265.09265.09264.42264.67
2017-10-1912:30265.38265.65265.07265.08
2017-10-1912:00
2017-10-1911:30265.39265.41265.39265.41
2017-10-1911:00265.01265.47265.01265.41
2017-10-1910:30264.99265.14264.83265.03
2017-10-1910:00264.92265.19264.85264.99
2017-10-1909:30265.32265.32264.77264.91
2017-10-1909:00264.57265.39264.20265.29
2017-10-1815:00264.07264.10264.07264.10
2017-10-1814:30264.07264.36263.75264.02
2017-10-1814:00263.39264.07263.36264.07
2017-10-1813:30263.43263.56263.37263.41
2017-10-1813:00263.58263.60263.43263.43
2017-10-1812:30263.77263.79263.46263.54
2017-10-1812:00
2017-10-1811:30263.73263.75263.73263.75
2017-10-1811:00264.02264.02263.63263.72
2017-10-1810:30264.19264.21263.76264.03
2017-10-1810:00263.92264.20263.80264.19
2017-10-1809:30264.03264.05263.55263.95
2017-10-1809:00264.46264.75264.06264.08

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。 

Twitter