TOPIX-17 医薬品 30分足 時系列データ

TOPIX-17 医薬品
 
 
始値 
高値 
安値 
終値 
2017-02-2015:00201.03201.03201.03201.03
2017-02-2014:30201.04201.22201.01201.04
2017-02-2014:00201.13201.26201.04201.04
2017-02-2013:30201.31201.36201.10201.13
2017-02-2013:00201.47201.47201.26201.31
2017-02-2012:30201.04201.47201.00201.47
2017-02-2012:00
2017-02-2011:30200.83200.83200.83200.83
2017-02-2011:00200.34200.91200.29200.87
2017-02-2010:30200.23200.39200.11200.32
2017-02-2010:00200.02200.23199.91200.22
2017-02-2009:30200.36200.42199.98200.01
2017-02-2009:00199.97200.43199.76200.27
2017-02-1715:00201.84201.87201.84201.87
2017-02-1714:30201.81201.84201.52201.82
2017-02-1714:00201.69201.85201.62201.80
2017-02-1713:30201.49201.81201.49201.68
2017-02-1713:00201.01201.57201.01201.49
2017-02-1712:30201.31201.36200.85201.01
2017-02-1712:00
2017-02-1711:30201.55201.55201.54201.54
2017-02-1711:00201.95202.14201.51201.58
2017-02-1710:30201.61201.94201.55201.94
2017-02-1710:00200.79201.65200.79201.65
2017-02-1709:30199.97200.75199.38200.75
2017-02-1709:00200.03200.48199.74200.02
2017-02-1615:00201.69201.73201.69201.73
2017-02-1614:30201.28201.75201.22201.57
2017-02-1614:00201.72201.74201.26201.29
2017-02-1613:30201.73201.76201.53201.71
2017-02-1613:00201.78201.94201.71201.74
2017-02-1612:30201.50201.80201.33201.78
2017-02-1612:00
2017-02-1611:30201.65201.65201.63201.63
2017-02-1611:00201.10201.87201.10201.67
2017-02-1610:30202.06202.32200.83201.12
2017-02-1610:00201.84202.25201.84202.08
2017-02-1609:30202.39202.41201.83201.88
2017-02-1609:00202.70202.85202.22202.37
2017-02-1515:00202.00202.02202.00202.02
2017-02-1514:30202.01202.12201.99202.00
2017-02-1514:00202.21202.21202.01202.01
2017-02-1513:30202.16202.27202.14202.20
2017-02-1513:00202.11202.16201.94202.16
2017-02-1512:30202.32202.33202.05202.16
2017-02-1512:00
2017-02-1511:30202.58202.58202.58202.58
2017-02-1511:00202.62202.79202.45202.57
2017-02-1510:30202.45202.74202.43202.61
2017-02-1510:00202.93202.97202.37202.41
2017-02-1509:30202.54202.94202.29202.93
2017-02-1509:00202.86203.36202.49202.51
2017-02-1415:00200.77200.77200.76200.76
2017-02-1414:30201.64201.67200.72200.72
2017-02-1414:00201.12201.62201.12201.60
2017-02-1413:30201.87201.87200.82201.12
2017-02-1413:00201.83201.89201.44201.75
2017-02-1412:30202.80202.87201.84201.84
2017-02-1412:00
2017-02-1411:30202.76202.78202.76202.78
2017-02-1411:00202.68202.86202.68202.81
2017-02-1410:30202.95203.14202.58202.65
2017-02-1410:00203.17203.17202.73202.99
2017-02-1409:30202.88203.34202.70203.17
2017-02-1409:00203.50203.50202.79202.90
2017-02-1315:00204.23204.23204.18204.18
2017-02-1314:30204.39204.39203.95204.23
2017-02-1314:00204.34204.59204.34204.40
2017-02-1313:30204.70204.71204.29204.34
2017-02-1313:00205.10205.11204.60204.69
2017-02-1312:30204.73205.16204.70205.11
2017-02-1312:00
2017-02-1311:30204.54204.54204.54204.54
2017-02-1311:00204.59204.88204.51204.59
2017-02-1310:30203.74204.66203.74204.55
2017-02-1310:00203.33203.73203.22203.71
2017-02-1309:30203.73203.83203.29203.33
2017-02-1309:00203.77204.00203.38203.69
2017-02-1015:00202.70202.71202.70202.71
2017-02-1014:30202.41202.89202.37202.78
2017-02-1014:00202.36202.45202.20202.40
2017-02-1013:30202.28202.43202.18202.36
2017-02-1013:00202.24202.43202.18202.28
2017-02-1012:30202.34202.43202.09202.23
2017-02-1012:00
2017-02-1011:30202.38202.40202.38202.40
2017-02-1011:00202.43202.46202.21202.34
2017-02-1010:30202.05202.67202.05202.45
2017-02-1010:00201.63202.17201.49202.03
2017-02-1009:30201.24201.89201.13201.63
2017-02-1009:00200.93201.70200.63201.27
2017-02-0915:00198.13198.22198.13198.22
2017-02-0914:30198.36198.46197.81198.00
2017-02-0914:00198.16198.33198.09198.33
2017-02-0913:30198.16198.21198.06198.17
2017-02-0913:00198.18198.33198.15198.15
2017-02-0912:30198.05198.40197.92198.19
2017-02-0912:00
2017-02-0911:30198.22198.23198.22198.23
2017-02-0911:00198.22198.49198.19198.22
2017-02-0910:30197.59198.22197.50198.22
2017-02-0910:00197.53197.89197.49197.60
2017-02-0909:30197.47197.87197.47197.54
2017-02-0909:00197.87198.32197.39197.41
2017-02-0815:00198.38198.38198.34198.34
2017-02-0814:30198.00198.43197.94198.36
2017-02-0814:00198.06198.12198.00198.01
2017-02-0813:30198.09198.21198.03198.04
2017-02-0813:00197.67198.11197.67198.10
2017-02-0812:30197.84197.89197.63197.67
2017-02-0812:00
2017-02-0811:30197.48197.48197.45197.45
2017-02-0811:00197.64197.89197.51197.53
2017-02-0810:30197.85197.97197.54197.66
2017-02-0810:00198.52198.84197.73197.85
2017-02-0809:30198.25198.70198.25198.51
2017-02-0809:00197.79198.44197.69198.18
2017-02-0715:00197.64197.64197.64197.64
2017-02-0714:30198.06198.06197.57197.60
2017-02-0714:00198.11198.15198.02198.09
2017-02-0713:30197.95198.10197.81198.10
2017-02-0713:00197.88197.91197.74197.91
2017-02-0712:30197.84197.90197.67197.85
2017-02-0712:00
2017-02-0711:30197.90197.90197.90197.90
2017-02-0711:00198.08198.15197.73197.94
2017-02-0710:30197.60198.03197.37198.03
2017-02-0710:00197.51197.64197.42197.56
2017-02-0709:30198.15198.15197.29197.47
2017-02-0709:00197.53198.09197.14198.05
2017-02-0615:00197.89197.92197.89197.92
2017-02-0614:30197.85197.94197.71197.94
2017-02-0614:00197.41197.89197.40197.84
2017-02-0613:30197.30197.41197.19197.41
2017-02-0613:00197.17197.47197.00197.31
2017-02-0612:30197.88197.88197.05197.17
2017-02-0612:00
2017-02-0611:30197.84197.84197.82197.82
2017-02-0611:00197.74197.99197.70197.86
2017-02-0610:30197.60197.76197.49197.74
2017-02-0610:00197.53197.74197.33197.63
2017-02-0609:30197.84198.04197.43197.43
2017-02-0609:00198.18198.18197.56197.86
2017-02-0315:00196.65196.70196.65196.70
2017-02-0314:30196.99197.00196.60196.72
2017-02-0314:00196.47196.99196.39196.99
2017-02-0313:30196.59196.84196.30196.49
2017-02-0313:00196.55196.80196.50196.58
2017-02-0312:30195.66196.86195.66196.53
2017-02-0312:00
2017-02-0311:30195.57195.59195.57195.59
2017-02-0311:00196.07196.47195.23195.59
2017-02-0310:30196.14196.47195.62196.12
2017-02-0310:00196.46196.77195.60196.17
2017-02-0309:30196.07196.70196.07196.47
2017-02-0309:00195.14196.18194.72196.13
2017-02-0215:00194.62194.64194.62194.64
2017-02-0214:30194.98195.02194.15194.24
2017-02-0214:00195.29195.33194.79194.94
2017-02-0213:30195.10195.33194.99195.29
2017-02-0213:00195.16195.66195.02195.10
2017-02-0212:30195.92196.19195.05195.23
2017-02-0212:00
2017-02-0211:30196.18196.18196.18196.18
2017-02-0211:00195.95196.17195.78196.17
2017-02-0210:30195.32195.99195.32195.93
2017-02-0210:00195.25195.30194.83195.30
2017-02-0209:30195.50195.69194.75195.21
2017-02-0209:00194.84195.72194.60195.51
2017-02-0115:00193.71193.72193.71193.72
2017-02-0114:30193.75193.77193.37193.74
2017-02-0114:00193.98193.98193.74193.76
2017-02-0113:30193.49194.09193.45193.98
2017-02-0113:00193.27193.60193.00193.50
2017-02-0112:30192.67193.52192.67193.27
2017-02-0112:00
2017-02-0111:30192.49192.49192.46192.46
2017-02-0111:00192.37192.50192.16192.47
2017-02-0110:30192.21192.42191.89192.38
2017-02-0110:00191.93192.41191.89192.22
2017-02-0109:30191.60192.04191.48191.92
2017-02-0109:00192.09192.09191.29191.57
2017-01-3115:00193.26193.26193.25193.25
2017-01-3114:30193.77193.99193.42193.55
2017-01-3114:00194.30194.31193.77193.78
2017-01-3113:30194.15194.49194.09194.30
2017-01-3113:00193.78194.23193.78194.17
2017-01-3112:30193.99194.03193.34193.84
2017-01-3112:00
2017-01-3111:30193.83193.83193.73193.73
2017-01-3111:00194.01194.20193.74193.82
2017-01-3110:30194.49194.51193.96194.03
2017-01-3110:00194.54194.75194.33194.47
2017-01-3109:30194.05194.74194.05194.46
2017-01-3109:00194.15194.32193.68194.05
2017-01-3015:00195.28195.40195.28195.40
2017-01-3014:30195.18195.34195.11195.34
2017-01-3014:00195.04195.21194.95195.13
2017-01-3013:30194.66195.07194.66195.05
2017-01-3013:00194.79194.88194.63194.65
2017-01-3012:30194.40194.92194.39194.80
2017-01-3012:00
2017-01-3011:30194.42194.45194.42194.45
2017-01-3011:00194.09194.41194.02194.39
2017-01-3010:30194.07194.29194.04194.11
2017-01-3010:00194.75194.76194.05194.08
2017-01-3009:30194.88195.01194.75194.76
2017-01-3009:00195.58195.58194.82194.84
2017-01-2715:00195.52195.61195.52195.61
2017-01-2714:30195.25195.46195.20195.25
2017-01-2714:00195.13195.41194.96195.25
2017-01-2713:30195.42195.43195.09195.12
2017-01-2713:00195.47195.48195.28195.40
2017-01-2712:30195.91195.92195.39195.48
2017-01-2712:00
2017-01-2711:30195.96195.96195.93195.93
2017-01-2711:00196.07196.17195.73196.01
2017-01-2710:30196.37196.37195.78196.06
2017-01-2710:00196.66196.68196.37196.37
2017-01-2709:30196.31196.68196.21196.66
2017-01-2709:00196.40196.71196.04196.30
2017-01-2615:00195.91195.99195.91195.99
2017-01-2614:30195.69196.13195.66195.74
2017-01-2614:00195.85195.85195.58195.71
2017-01-2613:30195.82196.19195.70195.86
2017-01-2613:00196.09196.09195.73195.82
2017-01-2612:30195.91196.27195.77196.11
2017-01-2612:00
2017-01-2611:30195.89195.89195.87195.87
2017-01-2611:00195.84196.24195.78195.85
2017-01-2610:30195.75196.10195.66195.84
2017-01-2610:00196.02196.12195.77195.77
2017-01-2609:30195.91196.53195.91196.00
2017-01-2609:00195.64195.99194.85195.86
2017-01-2515:00194.45194.49194.45194.49
2017-01-2514:30194.24194.37194.09194.26
2017-01-2514:00193.92194.25193.76194.25
2017-01-2513:30193.85193.97193.77193.91
2017-01-2513:00193.44193.83193.38193.83
2017-01-2512:30193.45193.58193.23193.46
2017-01-2512:00
2017-01-2511:30193.25193.26193.25193.26
2017-01-2511:00193.73193.73193.09193.26
2017-01-2510:30194.05194.28193.59193.73
2017-01-2510:00194.22194.43194.00194.03
2017-01-2509:30194.18194.40194.02194.22
2017-01-2509:00195.00195.01193.83194.16
2017-01-2415:00193.51193.51193.48193.48
2017-01-2414:30193.55194.13193.51193.69
2017-01-2414:00193.62193.65193.33193.57
2017-01-2413:30193.53193.86193.33193.61
2017-01-2413:00193.44193.52193.26193.51
2017-01-2412:30193.36193.62193.31193.40
2017-01-2412:00
2017-01-2411:30194.00194.00194.00194.00
2017-01-2411:00194.08194.16193.82193.96
2017-01-2410:30194.60194.65193.95194.05
2017-01-2410:00194.06194.64194.06194.60
2017-01-2409:30194.65194.92193.86194.04
2017-01-2409:00193.88195.14193.88194.62
2017-01-2315:00193.89193.92193.89193.92
2017-01-2314:30194.65194.84193.65193.89
2017-01-2314:00195.28195.32194.37194.59
2017-01-2313:30194.89195.23194.65195.23
2017-01-2313:00194.67194.90194.59194.90
2017-01-2312:30194.28194.68194.20194.66
2017-01-2312:00
2017-01-2311:30194.28194.28194.26194.26
2017-01-2311:00194.25194.32193.97194.28
2017-01-2310:30194.79194.83194.26194.26
2017-01-2310:00195.40195.45194.66194.82
2017-01-2309:30194.43195.41194.43195.41
2017-01-2309:00194.27194.62193.56194.47
2017-01-2015:00196.35196.35196.32196.32
2017-01-2014:30196.39196.84196.33196.45
2017-01-2014:00196.21196.53196.20196.38
2017-01-2013:30196.60196.66196.23196.23
2017-01-2013:00196.37196.70196.34196.62
2017-01-2012:30196.36196.82196.25196.36
2017-01-2012:00
2017-01-2011:30196.34196.35196.34196.35
2017-01-2011:00196.60196.67196.24196.27
2017-01-2010:30196.71196.82196.30196.59
2017-01-2010:00196.89197.13196.66196.73
2017-01-2009:30196.25196.94196.17196.89
2017-01-2009:00196.21196.64194.97196.02
2017-01-1915:00196.93196.93196.89196.89
2017-01-1914:30197.33197.34196.76196.96
2017-01-1914:00197.31197.53197.26197.36
2017-01-1913:30197.17197.48197.14197.28
2017-01-1913:00197.14197.18197.00197.17
2017-01-1912:30196.91197.14196.49197.10
2017-01-1912:00
2017-01-1911:30196.76196.80196.76196.80
2017-01-1911:00197.15197.17196.70196.72
2017-01-1910:30197.35197.45197.11197.14
2017-01-1910:00197.84197.99197.22197.33
2017-01-1909:30197.40198.03197.36197.85
2017-01-1909:00197.52197.93196.92197.45
2017-01-1815:00196.97196.97196.87196.87
2017-01-1814:30197.40197.44197.12197.25
2017-01-1814:00196.71197.44196.62197.40
2017-01-1813:30196.88196.97196.69196.73
2017-01-1813:00196.64196.95196.60196.88
2017-01-1812:30196.68196.80196.28196.64
2017-01-1812:00
2017-01-1811:30196.81196.81196.76196.76
2017-01-1811:00196.62196.95196.56196.78
2017-01-1810:30197.04197.10196.56196.62
2017-01-1810:00196.37197.06196.34197.04
2017-01-1809:30197.35197.45196.33196.33
2017-01-1809:00197.87198.16197.20197.36
2017-01-1715:00198.27198.27198.22198.22
2017-01-1714:30198.72199.10198.40198.44
2017-01-1714:00199.31199.31198.70198.70
2017-01-1713:30199.56199.59199.08199.30
2017-01-1713:00199.74199.85199.35199.53
2017-01-1712:30199.36199.82199.32199.74
2017-01-1712:00
2017-01-1711:30199.32199.32199.32199.32
2017-01-1711:00199.90199.90199.25199.29
2017-01-1710:30200.21200.28199.74199.88
2017-01-1710:00199.51200.22199.51200.20
2017-01-1709:30199.49199.63199.00199.53
2017-01-1709:00200.84200.84199.17199.47

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