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 
2017-02-2415:00226.87226.88226.87226.88
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
2017-02-2215:00227.70227.78227.70227.78
2017-02-2214:30227.55227.67227.45227.66
2017-02-2214:00227.39227.66227.27227.56
2017-02-2213:30227.29227.45227.16227.41
2017-02-2213:00227.43227.47227.29227.29
2017-02-2212:30227.50227.53227.31227.39
2017-02-2212:00
2017-02-2211:30227.54227.54227.53227.53
2017-02-2211:00227.28227.61227.28227.52
2017-02-2210:30228.10228.10227.31227.31
2017-02-2210:00228.16228.20227.80228.10
2017-02-2209:30227.73228.27227.73228.17
2017-02-2209:00228.07228.09227.55227.73
2017-02-2115:00227.50227.56227.50227.56
2017-02-2114:30227.45227.54227.38227.48
2017-02-2114:00227.51227.55227.40227.44
2017-02-2113:30227.45227.58227.42227.50
2017-02-2113:00227.50227.61227.44227.47
2017-02-2112:30227.64227.64227.39227.50
2017-02-2112:00
2017-02-2111:30227.20227.20227.19227.19
2017-02-2111:00227.37227.42227.20227.21
2017-02-2110:30227.28227.68227.28227.38
2017-02-2110:00227.03227.40227.00227.27
2017-02-2109:30226.98227.11226.88227.03
2017-02-2109:00226.65227.09226.56226.97
2017-02-2015:00226.36226.36226.33226.33
2017-02-2014:30226.18226.53226.18226.43
2017-02-2014:00226.05226.24226.02226.19
2017-02-2013:30226.16226.34226.04226.06
2017-02-2013:00226.38226.45226.14226.16
2017-02-2012:30226.20226.48226.05226.38
2017-02-2012:00
2017-02-2011:30225.86225.87225.86225.87
2017-02-2011:00225.63225.86225.62225.86
2017-02-2010:30225.42225.76225.38225.62
2017-02-2010:00225.50225.62225.34225.42
2017-02-2009:30225.44225.81225.38225.51
2017-02-2009:00225.70225.73225.08225.43
2017-02-1715:00226.86226.86226.85226.85
2017-02-1714:30226.75226.79226.49226.79
2017-02-1714:00226.94226.94226.66226.73
2017-02-1713:30226.81227.20226.81226.92
2017-02-1713:00226.72226.89226.67226.81
2017-02-1712:30226.54226.74226.40226.72
2017-02-1712:00
2017-02-1711:30226.84226.84226.83226.83
2017-02-1711:00226.86226.95226.63226.89
2017-02-1710:30227.15227.29226.71226.84
2017-02-1710:00226.80227.13226.70227.13
2017-02-1709:30226.02226.93225.84226.80
2017-02-1709:00226.53226.91226.03226.05
2017-02-1615:00227.22227.25227.22227.25
2017-02-1614:30226.87227.25226.61227.20
2017-02-1614:00227.31227.39226.87226.87
2017-02-1613:30227.09227.31226.92227.31
2017-02-1613:00227.22227.22227.08227.09
2017-02-1612:30226.74227.29226.72227.23
2017-02-1612:00
2017-02-1611:30226.71226.73226.71226.73
2017-02-1611:00226.17226.96226.17226.70
2017-02-1610:30227.43227.53225.85226.17
2017-02-1610:00227.45227.58227.33227.44
2017-02-1609:30227.17227.72227.17227.47
2017-02-1609:00227.20227.72227.01227.18
2017-02-1515:00227.27227.30227.27227.30
2017-02-1514:30227.44227.56227.30227.38
2017-02-1514:00227.54227.54227.20227.43
2017-02-1513:30227.37227.58227.37227.54
2017-02-1513:00227.63227.63227.37227.37
2017-02-1512:30227.64227.78227.57227.67
2017-02-1512:00
2017-02-1511:30227.64227.64227.64227.64
2017-02-1511:00227.59227.86227.55227.63
2017-02-1510:30227.56227.68227.47227.58
2017-02-1510:00227.65227.75227.44227.53
2017-02-1509:30227.36227.72227.20227.66
2017-02-1509:00226.61227.54226.45227.40
2017-02-1415:00224.54224.54224.51224.51
2017-02-1414:30225.64225.64224.46224.49
2017-02-1414:00225.35225.69225.15225.63
2017-02-1413:30225.35225.42225.27225.35
2017-02-1413:00225.29225.38224.96225.35
2017-02-1412:30226.26226.32225.30225.30
2017-02-1412:00
2017-02-1411:30226.21226.21226.21226.21
2017-02-1411:00226.22226.36226.10226.23
2017-02-1410:30226.16226.55226.13226.20
2017-02-1410:00226.55226.63225.92226.17
2017-02-1409:30226.44226.71226.20226.54
2017-02-1409:00226.49227.29226.42226.43
2017-02-1315:00225.98225.98225.97225.97
2017-02-1314:30226.02226.08225.73226.00
2017-02-1314:00225.82226.07225.80226.03
2017-02-1313:30226.07226.09225.70225.80
2017-02-1313:00226.08226.08225.88226.06
2017-02-1312:30226.21226.22225.94226.10
2017-02-1312:00
2017-02-1311:30226.02226.04226.02226.04
2017-02-1311:00226.17226.26226.04226.04
2017-02-1310:30226.02226.43225.99226.13
2017-02-1310:00225.84226.34225.71225.97
2017-02-1309:30226.52226.52225.83225.85
2017-02-1309:00226.78226.90226.40226.53
2017-02-1015:00225.54225.58225.54225.58
2017-02-1014:30225.19225.63225.19225.57
2017-02-1014:00225.20225.26225.09225.21
2017-02-1013:30225.23225.26225.03225.22
2017-02-1013:00225.38225.50225.23225.23
2017-02-1012:30225.09225.39225.01225.39
2017-02-1012:00
2017-02-1011:30225.19225.26225.19225.26
2017-02-1011:00225.08225.24224.97225.12
2017-02-1010:30224.96225.20224.80225.09
2017-02-1010:00224.82225.13224.60224.98
2017-02-1009:30224.05224.81224.05224.81
2017-02-1009:00224.49224.63223.82224.04
2017-02-0915:00221.94221.95221.94221.95
2017-02-0914:30222.22222.39221.74221.88
2017-02-0914:00222.01222.22221.93222.20
2017-02-0913:30222.30222.32221.85222.05
2017-02-0913:00222.17222.48222.13222.30
2017-02-0912:30222.68222.89222.11222.19
2017-02-0912:00
2017-02-0911:30222.92222.93222.92222.93
2017-02-0911:00222.87223.08222.87222.93
2017-02-0910:30222.63222.92222.56222.86
2017-02-0910:00222.29222.65222.29222.61
2017-02-0909:30222.15222.39222.15222.28
2017-02-0909:00222.64222.81221.93222.13
2017-02-0815:00223.56223.56223.50223.50
2017-02-0814:30223.18223.57222.94223.54
2017-02-0814:00222.92223.31222.92223.18
2017-02-0813:30222.25222.99222.25222.92
2017-02-0813:00221.79222.28221.70222.25
2017-02-0812:30221.99222.14221.77221.78
2017-02-0812:00
2017-02-0811:30221.77221.77221.65221.65
2017-02-0811:00222.91222.91221.83221.83
2017-02-0810:30222.39223.05222.38222.91
2017-02-0810:00223.13223.39222.38222.38
2017-02-0809:30223.03223.45223.03223.13
2017-02-0809:00222.06223.16222.06223.04
2017-02-0715:00221.75221.75221.74221.74
2017-02-0714:30222.29222.29221.73221.76
2017-02-0714:00222.42222.53222.15222.28
2017-02-0713:30222.09222.49222.01222.42
2017-02-0713:00221.65222.10221.65222.10
2017-02-0712:30220.80221.70220.80221.61
2017-02-0712:00
2017-02-0711:30220.76220.76220.74220.74
2017-02-0711:00220.83220.86220.61220.77
2017-02-0710:30220.40220.89220.19220.84
2017-02-0710:00220.03220.51220.03220.39
2017-02-0709:30220.30220.43219.92219.96
2017-02-0709:00220.04220.55219.87220.31
2017-02-0615:00221.47221.47221.46221.46
2017-02-0614:30221.56221.58221.29221.49
2017-02-0614:00221.28221.64221.22221.56
2017-02-0613:30221.12221.28221.06221.27
2017-02-0613:00220.80221.27220.62221.12
2017-02-0612:30221.33221.33220.56220.79
2017-02-0612:00
2017-02-0611:30221.35221.35221.33221.33
2017-02-0611:00221.29221.49221.03221.37
2017-02-0610:30221.16221.36221.04221.31
2017-02-0610:00220.98221.27220.85221.16
2017-02-0609:30221.70221.74220.94220.94
2017-02-0609:00222.94222.94221.66221.70
2017-02-0315:00221.74221.74221.74221.74
2017-02-0314:30222.12222.12221.65221.73
2017-02-0314:00221.50222.12221.36222.12
2017-02-0313:30221.76221.85221.36221.50
2017-02-0313:00222.26222.26221.61221.75
2017-02-0312:30221.41222.79221.41222.23
2017-02-0312:00
2017-02-0311:30221.41221.41221.36221.36
2017-02-0311:00222.60222.60221.23221.40
2017-02-0310:30222.45222.93221.97222.63
2017-02-0310:00223.00223.19222.33222.43
2017-02-0309:30223.45223.47222.90223.02
2017-02-0309:00222.34223.93222.34223.48
2017-02-0215:00221.35221.39221.35221.39
2017-02-0214:30222.24222.24220.96221.14
2017-02-0214:00222.01222.22221.78222.22
2017-02-0213:30221.93221.95221.69221.95
2017-02-0213:00222.14222.73221.89221.93
2017-02-0212:30222.64222.82222.07222.20
2017-02-0212:00
2017-02-0211:30223.37223.37223.35223.35
2017-02-0211:00223.01223.44222.95223.32
2017-02-0210:30223.33223.46222.89223.01
2017-02-0210:00222.93223.46222.81223.32
2017-02-0209:30223.22223.53222.87222.93
2017-02-0209:00223.89224.06223.09223.22
2017-02-0115:00223.30223.30223.25223.25
2017-02-0114:30223.09223.41222.95223.36
2017-02-0114:00223.02223.15222.84223.08
2017-02-0113:30222.78223.06222.78223.01
2017-02-0113:00222.29222.83222.20222.81
2017-02-0112:30221.97222.48221.97222.27
2017-02-0112:00
2017-02-0111:30221.81221.81221.79221.79
2017-02-0111:00221.80221.85221.62221.80
2017-02-0110:30221.21221.85221.02221.85
2017-02-0110:00221.69221.93221.16221.19
2017-02-0109:30220.94221.85220.94221.69
2017-02-0109:00220.12220.99219.68220.93
2017-01-3115:00221.56221.56221.52221.52
2017-01-3114:30221.75222.12221.69221.76
2017-01-3114:00222.67222.67221.77221.77
2017-01-3113:30222.04222.78222.00222.69
2017-01-3113:00221.82222.04221.65222.04
2017-01-3112:30221.53221.88221.43221.85
2017-01-3112:00
2017-01-3111:30222.02222.02221.94221.94
2017-01-3111:00222.18222.45222.01222.01
2017-01-3110:30222.59222.69222.12222.17
2017-01-3110:00222.54222.92222.42222.59
2017-01-3109:30222.44222.78222.34222.49
2017-01-3109:00221.48222.49221.46222.44
2017-01-3015:00223.64223.76223.64223.76
2017-01-3014:30223.63223.77223.56223.71
2017-01-3014:00223.44223.58223.33223.56
2017-01-3013:30223.39223.47223.26223.43
2017-01-3013:00223.19223.53223.15223.37
2017-01-3012:30222.87223.20222.80223.18
2017-01-3012:00
2017-01-3011:30223.00223.01223.00223.01
2017-01-3011:00222.73223.03222.72223.01
2017-01-3010:30222.56222.87222.47222.72
2017-01-3010:00222.91222.91222.56222.57
2017-01-3009:30223.27223.40222.86222.90
2017-01-3009:00223.69223.69223.02223.27
2017-01-2715:00224.66224.74224.66224.74
2017-01-2714:30224.52224.71224.41224.46
2017-01-2714:00224.55224.76224.23224.52
2017-01-2713:30224.94224.95224.55224.55
2017-01-2713:00224.98225.02224.66224.95
2017-01-2712:30225.06225.13224.90224.98
2017-01-2712:00
2017-01-2711:30225.14225.14225.11225.11
2017-01-2711:00224.87225.12224.66225.12
2017-01-2710:30225.01225.01224.57224.86
2017-01-2710:00225.25225.32224.87225.05
2017-01-2709:30224.69225.35224.69225.23
2017-01-2709:00225.33225.35224.51224.71
2017-01-2615:00225.13225.18225.13225.18
2017-01-2614:30224.81225.22224.77225.03
2017-01-2614:00224.68224.81224.61224.80
2017-01-2613:30224.89225.15224.59224.70
2017-01-2613:00224.85225.02224.81224.90
2017-01-2612:30224.41224.93224.29224.85
2017-01-2612:00
2017-01-2611:30224.31224.33224.31224.33
2017-01-2611:00223.88224.49223.88224.34
2017-01-2610:30223.61224.01223.60223.89
2017-01-2610:00223.21223.72223.16223.61
2017-01-2609:30223.33223.56222.98223.22
2017-01-2609:00223.00223.49222.63223.28
2017-01-2515:00220.30220.37220.30220.37
2017-01-2514:30220.13220.26220.00220.13
2017-01-2514:00219.85220.14219.75220.14
2017-01-2513:30219.70219.85219.63219.85
2017-01-2513:00219.62219.71219.44219.70
2017-01-2512:30219.57219.80219.37219.61
2017-01-2512:00
2017-01-2511:30219.47219.48219.47219.48
2017-01-2511:00220.15220.18219.41219.46
2017-01-2510:30219.77220.18219.77220.15
2017-01-2510:00220.24220.31219.73219.76
2017-01-2509:30220.59220.72220.07220.29
2017-01-2509:00220.61220.76220.21220.59
2017-01-2415:00217.18217.18217.14217.14
2017-01-2414:30217.00217.72216.99217.37
2017-01-2414:00217.39217.44216.86217.02
2017-01-2413:30217.65217.83217.35217.37
2017-01-2413:00217.37217.64217.24217.64
2017-01-2412:30216.95217.46216.95217.35
2017-01-2412:00
2017-01-2411:30217.63217.68217.63217.68
2017-01-2411:00217.59217.75217.46217.61
2017-01-2410:30217.81217.86217.41217.58
2017-01-2410:00217.36217.96217.36217.82
2017-01-2409:30217.11217.44216.76217.36
2017-01-2409:00216.59217.53216.59217.10
2017-01-2315:00217.33217.33217.29217.29
2017-01-2314:30218.48218.60217.35217.45
2017-01-2314:00218.56218.62218.19218.41
2017-01-2313:30217.76218.54217.71218.54
2017-01-2313:00217.74217.82217.59217.75
2017-01-2312:30217.31217.73217.31217.72
2017-01-2312:00
2017-01-2311:30217.51217.51217.48217.48
2017-01-2311:00217.19217.50216.93217.48
2017-01-2310:30217.25217.59217.17217.19
2017-01-2310:00217.11217.48216.99217.26
2017-01-2309:30216.76217.12216.40217.12
2017-01-2309:00217.39217.39216.24216.79

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