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 
2017-07-2515:00251.43251.43251.37251.37
2017-07-2514:30251.74251.79251.40251.46
2017-07-2514:00251.74251.84251.70251.74
2017-07-2513:30251.75251.88251.65251.73
2017-07-2513:00251.97252.10251.70251.75
2017-07-2512:30252.01252.17251.79251.98
2017-07-2512:00
2017-07-2511:30251.90251.90251.83251.83
2017-07-2511:00252.30252.41251.74251.91
2017-07-2510:30252.74252.78252.23252.30
2017-07-2510:00252.58252.89252.37252.74
2017-07-2509:30253.19253.24252.61252.61
2017-07-2509:00253.07253.55252.96253.19
2017-07-2415:00253.35253.36253.35253.36
2017-07-2414:30253.62253.75253.11253.34
2017-07-2414:00252.68253.63252.66253.61
2017-07-2413:30252.29252.68252.29252.68
2017-07-2413:00252.30252.35252.03252.29
2017-07-2412:30252.19252.45252.19252.29
2017-07-2412:00
2017-07-2411:30252.31252.31252.29252.29
2017-07-2411:00252.28252.35252.08252.31
2017-07-2410:30251.95252.48251.95252.29
2017-07-2410:00252.40252.52251.78251.93
2017-07-2409:30252.01252.41251.77252.40
2017-07-2409:00252.72252.83251.67252.00
2017-07-2115:00254.39254.39254.36254.36
2017-07-2114:30254.52254.54254.07254.24
2017-07-2114:00254.47254.57254.39254.54
2017-07-2113:30254.66254.67254.48254.48
2017-07-2113:00254.54254.66254.37254.66
2017-07-2112:30254.09254.65254.08254.54
2017-07-2112:00
2017-07-2111:30254.03254.04254.03254.04
2017-07-2111:00254.07254.14254.01254.07
2017-07-2110:30253.84254.07253.82254.07
2017-07-2110:00254.44254.46253.79253.85
2017-07-2109:30254.50254.58254.11254.43
2017-07-2109:00254.12254.66254.11254.51
2017-07-2015:00254.42254.48254.42254.48
2017-07-2014:30254.40254.47254.30254.35
2017-07-2014:00254.09254.43254.03254.38
2017-07-2013:30254.14254.20254.05254.08
2017-07-2013:00254.24254.28254.10254.15
2017-07-2012:30254.07254.38253.96254.27
2017-07-2012:00
2017-07-2011:30253.78253.78253.74253.74
2017-07-2011:00253.65253.80253.57253.75
2017-07-2010:30253.02253.74253.02253.65
2017-07-2010:00252.53253.04252.45253.02
2017-07-2009:30252.38252.62252.19252.54
2017-07-2009:00251.81252.48251.80252.39
2017-07-1915:00251.24251.24251.21251.21
2017-07-1914:30251.08251.33251.07251.19
2017-07-1914:00250.82251.23250.78251.08
2017-07-1913:30251.19251.25250.80250.82
2017-07-1913:00251.33251.38251.07251.19
2017-07-1912:30251.37251.39251.09251.32
2017-07-1912:00
2017-07-1911:30251.49251.49251.46251.46
2017-07-1911:00251.47251.51251.15251.48
2017-07-1910:30251.17251.49251.17251.48
2017-07-1910:00251.06251.37251.06251.20
2017-07-1909:30250.54251.09250.54251.04
2017-07-1909:00249.92250.58249.68250.58
2017-07-1815:00249.95249.95249.91249.91
2017-07-1814:30249.64250.05249.57250.05
2017-07-1814:00249.51249.64249.42249.64
2017-07-1813:30249.77249.81249.49249.51
2017-07-1813:00249.47249.89249.46249.76
2017-07-1812:30248.80249.49248.75249.48
2017-07-1812:00
2017-07-1811:30249.14249.14249.08249.08
2017-07-1811:00248.85249.13248.85249.13
2017-07-1810:30248.62248.96248.14248.85
2017-07-1810:00249.22249.26248.58248.63
2017-07-1809:30249.54249.65249.14249.20
2017-07-1809:00249.69249.94248.99249.53
2017-07-1415:00249.56249.56249.51249.51
2017-07-1414:30249.50249.73249.50249.55
2017-07-1414:00249.36249.52249.35249.50
2017-07-1413:30249.28249.36249.25249.36
2017-07-1413:00249.56249.64249.32249.34
2017-07-1412:30249.56249.76249.50249.56
2017-07-1412:00
2017-07-1411:30249.52249.58249.52249.58
2017-07-1411:00249.30249.53249.20249.48
2017-07-1410:30249.22249.38249.03249.29
2017-07-1410:00249.22249.47249.04249.22
2017-07-1409:30248.69249.25248.64249.24
2017-07-1409:00249.04249.38248.70248.70
2017-07-1315:00248.02248.02248.02248.02
2017-07-1314:30247.90248.19247.90248.04
2017-07-1314:00248.16248.16247.79247.91
2017-07-1313:30247.87248.18247.78248.15
2017-07-1313:00247.35247.88247.34247.85
2017-07-1312:30248.07248.09247.20247.34
2017-07-1312:00
2017-07-1311:30248.13248.14248.13248.14
2017-07-1311:00247.95248.27247.95248.13
2017-07-1310:30248.02248.03247.75247.96
2017-07-1310:00247.32248.07247.32248.02
2017-07-1309:30247.93248.14247.11247.32
2017-07-1309:00248.43248.56247.91247.94
2017-07-1215:00247.32247.32247.22247.22
2017-07-1214:30247.22247.42247.18247.29
2017-07-1214:00246.83247.22246.83247.22
2017-07-1213:30246.97247.01246.76246.82
2017-07-1213:00246.75247.03246.71246.95
2017-07-1212:30247.27247.32246.55246.78
2017-07-1212:00
2017-07-1211:30247.46247.46247.45247.45
2017-07-1211:00247.45247.53247.23247.47
2017-07-1210:30247.22247.51247.22247.44
2017-07-1210:00246.89247.21246.78247.21
2017-07-1209:30247.12247.15246.89246.89
2017-07-1209:00247.05247.52246.63247.12
2017-07-1115:00247.34247.38247.34247.38
2017-07-1114:30247.49247.57247.30247.34
2017-07-1114:00247.27247.51247.27247.49
2017-07-1113:30247.08247.28246.96247.28
2017-07-1113:00247.03247.41247.03247.06
2017-07-1112:30246.26247.05246.22247.03
2017-07-1112:00
2017-07-1111:30246.21246.24246.21246.24
2017-07-1111:00245.76246.23245.76246.21
2017-07-1110:30246.00246.06245.73245.75
2017-07-1110:00245.98246.15245.89246.00
2017-07-1109:30245.99246.17245.99245.99
2017-07-1109:00245.33246.06245.24246.01
2017-07-1015:00245.12245.12245.10245.10
2017-07-1014:30245.20245.34244.96245.21
2017-07-1014:00244.85245.20244.62245.20
2017-07-1013:30245.41245.43244.84244.84
2017-07-1013:00245.53245.55245.41245.41
2017-07-1012:30244.86245.86244.86245.53
2017-07-1012:00
2017-07-1011:30244.84244.84244.84244.84
2017-07-1011:00244.73244.85244.68244.84
2017-07-1010:30244.54244.71244.49244.71
2017-07-1010:00244.63244.77244.54244.54
2017-07-1009:30244.40244.62244.32244.62
2017-07-1009:00245.37245.37244.34244.41
2017-07-0715:00243.54243.55243.54243.55
2017-07-0714:30243.39243.59243.28243.55
2017-07-0714:00243.13243.50243.13243.40
2017-07-0713:30243.18243.36243.12243.13
2017-07-0713:00243.86243.86243.13243.18
2017-07-0712:30243.83243.94243.58243.87
2017-07-0712:00
2017-07-0711:30244.34244.34244.33244.33
2017-07-0711:00244.51244.55244.28244.36
2017-07-0710:30244.18244.55243.93244.51
2017-07-0710:00243.28244.31243.25244.18
2017-07-0709:30243.58243.69243.24243.26
2017-07-0709:00242.42244.13242.42243.53
2017-07-0615:00243.87243.87243.82243.82
2017-07-0614:30244.04244.04243.58244.00
2017-07-0614:00243.77244.12243.54244.04
2017-07-0613:30243.75243.84243.70243.76
2017-07-0613:00243.46243.84243.41243.75
2017-07-0612:30244.14244.31243.36243.47
2017-07-0612:00
2017-07-0611:30244.53244.54244.53244.54
2017-07-0611:00244.41244.67244.36244.54
2017-07-0610:30244.16244.66244.11244.42
2017-07-0610:00243.72244.16243.53244.16
2017-07-0609:30243.92244.23243.55243.71
2017-07-0609:00244.13244.31243.59243.90
2017-07-0515:00244.91244.94244.91244.94
2017-07-0514:30244.43245.02244.40244.91
2017-07-0514:00244.38244.49244.24244.42
2017-07-0513:30244.34244.47244.26244.38
2017-07-0513:00244.05244.44243.90244.37
2017-07-0512:30242.98244.35242.98244.07
2017-07-0512:00
2017-07-0511:30242.67242.67242.63242.63
2017-07-0511:00242.44242.74242.31242.69
2017-07-0510:30243.18243.25242.21242.47
2017-07-0510:00242.87243.20242.70243.18
2017-07-0509:30242.91243.27242.91242.92
2017-07-0509:00243.01243.74242.86242.94
2017-07-0415:00243.15243.16243.15243.16
2017-07-0414:30242.72243.24242.45243.12
2017-07-0414:00243.21243.21242.48242.71
2017-07-0413:30243.76243.77243.12243.21
2017-07-0413:00243.99244.06243.74243.74
2017-07-0412:30244.44244.51243.85243.98
2017-07-0412:00
2017-07-0411:30244.52244.53244.52244.53
2017-07-0411:00244.65244.68244.50244.52
2017-07-0410:30244.61244.72244.49244.65
2017-07-0410:00244.79244.82244.50244.61
2017-07-0409:30245.11245.42244.70244.70
2017-07-0409:00246.26246.47245.09245.09
2017-07-0315:00245.17245.21245.17245.21
2017-07-0314:30245.35245.37244.93245.17
2017-07-0314:00245.25245.38245.14245.34
2017-07-0313:30245.04245.28244.95245.28
2017-07-0313:00244.97245.16244.76245.04
2017-07-0312:30244.66245.08244.66244.95
2017-07-0312:00
2017-07-0311:30244.59244.59244.55244.55
2017-07-0311:00244.80244.86244.44244.57
2017-07-0310:30244.65245.06244.62244.81
2017-07-0310:00244.99245.18244.64244.65
2017-07-0309:30244.97245.10244.60245.00
2017-07-0309:00244.38245.38244.11244.98
2017-06-3015:00244.02244.04244.02244.04
2017-06-3014:30243.16243.91243.13243.91
2017-06-3014:00243.61243.66243.07243.16
2017-06-3013:30243.46243.70243.45243.61
2017-06-3013:00243.47243.61243.32243.45
2017-06-3012:30243.21243.53243.20243.46
2017-06-3012:00
2017-06-3011:30243.33243.36243.33243.36
2017-06-3011:00243.42243.42242.94243.35
2017-06-3010:30242.71243.40242.71243.40
2017-06-3010:00242.72242.88242.53242.69
2017-06-3009:30243.33243.34242.56242.56
2017-06-3009:00243.51244.02243.24243.35
2017-06-2915:00245.72245.76245.72245.76
2017-06-2914:30245.45245.80245.45245.71
2017-06-2914:00245.53245.54245.26245.46
2017-06-2913:30245.84245.87245.52245.54
2017-06-2913:00245.83245.92245.74245.85
2017-06-2912:30246.00246.05245.85245.85
2017-06-2912:00
2017-06-2911:30246.03246.03246.01246.01
2017-06-2911:00245.98246.13245.88246.02
2017-06-2910:30245.71245.99245.55245.99
2017-06-2910:00245.77245.80245.40245.70
2017-06-2909:30245.93246.19245.76245.79
2017-06-2909:00245.88246.24245.61245.93
2017-06-2815:00244.58244.60244.58244.60
2017-06-2814:30244.82244.82244.40244.40
2017-06-2814:00244.77244.90244.75244.82
2017-06-2813:30244.62244.80244.56244.77
2017-06-2813:00244.94244.94244.62244.64
2017-06-2812:30244.88245.03244.76244.94
2017-06-2812:00
2017-06-2811:30245.00245.00245.00245.00
2017-06-2811:00245.56245.58244.84244.98
2017-06-2810:30245.74245.76245.52245.56
2017-06-2810:00245.44245.82245.44245.74
2017-06-2809:30245.02245.51244.98245.45
2017-06-2809:00244.60245.25244.57245.00
2017-06-2715:00244.69244.74244.69244.74
2017-06-2714:30244.68244.82244.42244.62
2017-06-2714:00244.47244.71244.39244.70
2017-06-2713:30244.40244.50244.35244.47
2017-06-2713:00244.53244.55244.37244.40
2017-06-2712:30244.47244.61244.44244.53
2017-06-2712:00
2017-06-2711:30244.52244.52244.49244.49
2017-06-2711:00244.57244.63244.52244.56
2017-06-2710:30244.62244.65244.51244.57
2017-06-2710:00244.27244.61244.27244.61
2017-06-2709:30244.28244.38244.03244.28
2017-06-2709:00244.61244.88244.19244.29
2017-06-2615:00243.14243.14243.07243.07
2017-06-2614:30243.11243.38243.11243.22
2017-06-2614:00243.28243.33243.08243.11
2017-06-2613:30243.35243.35243.22243.28
2017-06-2613:00243.30243.35243.18243.34
2017-06-2612:30243.27243.45243.27243.30
2017-06-2612:00
2017-06-2611:30243.24243.24243.21243.21
2017-06-2611:00243.04243.22243.02243.22
2017-06-2610:30243.24243.38243.02243.03
2017-06-2610:00243.45243.47243.23243.24
2017-06-2609:30243.43243.63243.37243.47
2017-06-2609:00242.57243.65242.48243.44
2017-06-2315:00242.45242.45242.43242.43
2017-06-2314:30242.42242.51242.33242.50
2017-06-2314:00242.48242.50242.32242.45
2017-06-2313:30242.60242.68242.49242.50
2017-06-2313:00242.82242.82242.50242.60
2017-06-2312:30242.89242.94242.73242.85
2017-06-2312:00
2017-06-2311:30242.49242.49242.48242.48
2017-06-2311:00242.44242.56242.41242.49
2017-06-2310:30242.68242.72242.36242.45
2017-06-2310:00242.51242.84242.51242.69
2017-06-2309:30242.65242.86242.49242.49
2017-06-2309:00243.33243.33242.35242.63
2017-06-2215:00242.34242.34242.22242.22
2017-06-2214:30242.51242.58242.32242.36
2017-06-2214:00242.38242.58242.35242.53
2017-06-2213:30242.80242.80242.33242.37
2017-06-2213:00242.85242.90242.76242.79
2017-06-2212:30242.28243.08242.28242.87
2017-06-2212:00
2017-06-2211:30242.12242.13242.12242.13
2017-06-2211:00242.55242.59242.09242.11
2017-06-2210:30242.52242.69242.51242.55
2017-06-2210:00242.40242.52242.33242.51
2017-06-2209:30242.40242.73242.32242.41
2017-06-2209:00242.26242.40241.91242.40
2017-06-2115:00242.30242.30242.25242.25
2017-06-2114:30242.69242.69242.18242.22
2017-06-2114:00242.59242.94242.59242.72
2017-06-2113:30242.48242.58242.41242.58
2017-06-2113:00242.54242.62242.32242.49
2017-06-2112:30242.94242.97242.38242.54
2017-06-2112:00
2017-06-2111:30243.25243.35243.25243.35
2017-06-2111:00243.38243.41243.22243.27
2017-06-2110:30243.36243.71243.28243.40
2017-06-2110:00243.52243.60243.23243.39
2017-06-2109:30242.87243.52242.36243.50
2017-06-2109:00243.13243.17242.60242.97
2017-06-2015:00243.75243.75243.70243.70
2017-06-2014:30244.17244.22243.84243.89
2017-06-2014:00243.94244.25243.93244.18
2017-06-2013:30243.96244.04243.88243.94
2017-06-2013:00244.00244.14243.95243.96
2017-06-2012:30243.71244.24243.71244.01
2017-06-2012:00
2017-06-2011:30243.63243.68243.63243.68
2017-06-2011:00243.56243.78243.56243.64
2017-06-2010:30243.56243.93243.45243.55
2017-06-2010:00243.00243.57243.00243.56
2017-06-2009:30243.37243.51242.79243.01
2017-06-2009:00242.57243.86242.53243.41

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