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 
2017-10-2315:00218.80218.80218.80218.80
2017-10-2314:30219.03219.05218.83218.83
2017-10-2314:00218.91219.05218.73219.03
2017-10-2313:30218.94219.10218.81218.87
2017-10-2313:00219.02219.16218.93218.94
2017-10-2312:30218.70219.08218.61219.02
2017-10-2312:00
2017-10-2311:30218.70218.70218.68218.68
2017-10-2311:00218.73218.94218.56218.73
2017-10-2310:30218.63219.07218.61218.73
2017-10-2310:00218.45218.91218.38218.64
2017-10-2309:30219.24219.24218.44218.44
2017-10-2309:00219.67219.74218.70219.24
2017-10-2015:00218.03218.08218.03218.08
2017-10-2014:30217.67218.04217.62218.04
2017-10-2014:00217.63217.74217.55217.66
2017-10-2013:30217.54217.78217.50217.63
2017-10-2013:00217.76217.76217.50217.54
2017-10-2012:30217.74217.91217.68217.75
2017-10-2012:00
2017-10-2011:30217.77217.77217.73217.73
2017-10-2011:00217.94218.03217.73217.82
2017-10-2010:30217.67217.95217.67217.92
2017-10-2010:00217.64217.75217.50217.67
2017-10-2009:30217.60217.75217.55217.60
2017-10-2009:00217.92217.98217.18217.60
2017-10-1915:00217.25217.29217.25217.29
2017-10-1914:30217.02217.19216.80217.19
2017-10-1914:00216.83217.12216.81217.01
2017-10-1913:30216.72216.83216.60216.83
2017-10-1913:00217.01217.02216.41216.62
2017-10-1912:30217.15217.30216.97217.01
2017-10-1912:00
2017-10-1911:30217.32217.32217.32217.32
2017-10-1911:00216.99217.37216.99217.28
2017-10-1910:30217.04217.15216.98216.99
2017-10-1910:00216.98217.18216.93217.04
2017-10-1909:30216.61216.95216.32216.95
2017-10-1909:00216.74217.15216.59216.59
2017-10-1815:00216.03216.04216.03216.04
2017-10-1814:30216.24216.34215.97216.00
2017-10-1814:00215.60216.29215.60216.24
2017-10-1813:30215.63215.76215.56215.62
2017-10-1813:00215.28215.67215.28215.63
2017-10-1812:30215.24215.36215.11215.25
2017-10-1812:00
2017-10-1811:30215.29215.29215.27215.27
2017-10-1811:00215.38215.40215.17215.28
2017-10-1810:30215.55215.59215.26215.38
2017-10-1810:00215.43215.60215.39215.57
2017-10-1809:30215.11215.54214.88215.45
2017-10-1809:00214.74215.33214.05215.14
2017-10-1715:00213.90213.97213.90213.97
2017-10-1714:30213.84213.96213.72213.88
2017-10-1714:00213.78213.95213.75213.84
2017-10-1713:30213.69213.91213.69213.79
2017-10-1713:00213.33213.72213.33213.69
2017-10-1712:30213.17213.49213.03213.33
2017-10-1712:00
2017-10-1711:30213.21213.25213.21213.25
2017-10-1711:00213.43213.58213.20213.22
2017-10-1710:30213.20213.75213.19213.43
2017-10-1710:00213.60213.72213.14213.14
2017-10-1709:30213.35213.68213.27213.60
2017-10-1709:00213.31214.03213.31213.36
2017-10-1615:00213.14213.15213.14213.15
2017-10-1614:30213.38213.39213.06213.14
2017-10-1614:00213.35213.44213.29213.37
2017-10-1613:30213.48213.55213.29213.37
2017-10-1613:00213.38213.59213.25213.48
2017-10-1612:30212.89213.41212.82213.36
2017-10-1612:00
2017-10-1611:30212.85212.89212.85212.89
2017-10-1611:00212.56212.97212.53212.91
2017-10-1610:30212.93212.96212.41212.56
2017-10-1610:00212.99213.05212.66212.93
2017-10-1609:30212.74213.30212.73213.03
2017-10-1609:00211.91213.05211.91212.75
2017-10-1315:00212.29212.29212.24212.24
2017-10-1314:30212.25212.49212.11212.19
2017-10-1314:00212.24212.34211.89212.25
2017-10-1313:30212.10212.32212.10212.24
2017-10-1313:00211.91212.55211.86212.07
2017-10-1312:30211.38212.04211.17211.82
2017-10-1312:00
2017-10-1311:30210.97211.03210.97211.03
2017-10-1311:00211.23211.25210.95211.01
2017-10-1310:30211.03211.43210.98211.24
2017-10-1310:00211.27211.48210.93211.04
2017-10-1309:30210.89211.29210.89211.26
2017-10-1309:00210.74211.14210.67210.88
2017-10-1215:00211.80211.82211.80211.82
2017-10-1214:30211.88211.96211.69211.85
2017-10-1214:00212.16212.25211.94211.98
2017-10-1213:30212.00212.17211.98212.16
2017-10-1213:00212.08212.08211.80212.00
2017-10-1212:30212.26212.26211.99212.07
2017-10-1212:00
2017-10-1211:30212.14212.18212.14212.18
2017-10-1211:00212.52212.65212.12212.14
2017-10-1210:30212.67212.79212.49212.52
2017-10-1210:00212.22212.67212.15212.67
2017-10-1209:30212.38212.57212.16212.23
2017-10-1209:00212.41212.54212.01212.38
2017-10-1115:00212.05212.09212.05212.09
2017-10-1114:30212.00212.15211.86211.98
2017-10-1114:00211.98212.09211.95211.99
2017-10-1113:30212.00212.06211.87211.98
2017-10-1113:00212.20212.21211.97212.01
2017-10-1112:30211.73212.29211.71212.21
2017-10-1112:00
2017-10-1111:30211.76211.76211.74211.74
2017-10-1111:00211.54211.89211.54211.78
2017-10-1110:30211.61211.67211.48211.54
2017-10-1110:00211.06211.65211.02211.62
2017-10-1109:30211.05211.21210.93211.08
2017-10-1109:00211.16211.55210.98211.06
2017-10-1015:00211.28211.30211.28211.30
2017-10-1014:30211.19211.31211.15211.18
2017-10-1014:00210.91211.20210.89211.18
2017-10-1013:30210.80211.02210.62211.00
2017-10-1013:00210.87210.97210.74210.76
2017-10-1012:30210.86210.99210.84210.89
2017-10-1012:00
2017-10-1011:30210.77210.77210.77210.77
2017-10-1011:00210.46210.84210.40210.77
2017-10-1010:30210.59210.68210.47210.47
2017-10-1010:00210.78210.91210.54210.60
2017-10-1009:30210.75211.02210.70210.79
2017-10-1009:00210.57210.76210.18210.76
2017-10-0615:00210.88210.88210.87210.87
2017-10-0614:30210.79210.91210.68210.87
2017-10-0614:00210.97210.97210.79210.79
2017-10-0613:30210.90211.11210.90210.97
2017-10-0613:00210.68210.94210.62210.88
2017-10-0612:30211.04211.16210.59210.69
2017-10-0612:00
2017-10-0611:30211.01211.01211.01211.01
2017-10-0611:00210.94211.09210.92210.97
2017-10-0610:30210.94211.00210.85210.93
2017-10-0610:00211.04211.32210.94210.94
2017-10-0609:30210.95211.09210.89211.04
2017-10-0609:00212.13212.13210.91210.95
2017-10-0515:00211.95211.95211.94211.94
2017-10-0514:30211.82212.03211.76212.03
2017-10-0514:00211.79211.90211.77211.83
2017-10-0513:30211.83211.90211.63211.80
2017-10-0513:00211.78212.03211.70211.86
2017-10-0512:30211.98211.98211.51211.78
2017-10-0512:00
2017-10-0511:30212.02212.04212.02212.04
2017-10-0511:00212.05212.13211.95212.03
2017-10-0510:30211.99212.18211.99212.05
2017-10-0510:00211.90211.97211.77211.96
2017-10-0509:30212.24212.37211.92211.92
2017-10-0509:00212.67212.77212.05212.23
2017-10-0415:00212.04212.04212.03212.03
2017-10-0414:30211.72212.00211.72212.00
2017-10-0414:00212.04212.04211.57211.71
2017-10-0413:30212.07212.11212.00212.03
2017-10-0413:00212.03212.16211.97212.05
2017-10-0412:30212.11212.23211.99212.02
2017-10-0412:00
2017-10-0411:30212.15212.19212.15212.19
2017-10-0411:00212.07212.32212.05212.21
2017-10-0410:30212.37212.37212.08212.09
2017-10-0410:00212.37212.45212.22212.38
2017-10-0409:30212.67212.67212.30212.38
2017-10-0409:00212.73212.93212.31212.68
2017-10-0315:00212.44212.44212.40212.40
2017-10-0314:30212.13212.50212.11212.47
2017-10-0314:00211.97212.17211.96212.15
2017-10-0313:30211.84211.97211.76211.97
2017-10-0313:00211.81211.91211.80211.83
2017-10-0312:30211.86212.04211.76211.81
2017-10-0312:00
2017-10-0311:30211.54211.54211.53211.53
2017-10-0311:00211.52211.84211.49211.60
2017-10-0310:30210.67211.54210.67211.53
2017-10-0310:00210.84211.00210.61210.67
2017-10-0309:30210.78210.89210.65210.82
2017-10-0309:00210.38210.87210.30210.80
2017-10-0215:00209.59209.61209.59209.61
2017-10-0214:30209.43209.56209.32209.56
2017-10-0214:00209.38209.50209.34209.43
2017-10-0213:30209.80209.81209.27209.37
2017-10-0213:00209.94209.96209.77209.80
2017-10-0212:30209.77209.96209.57209.92
2017-10-0212:00
2017-10-0211:30209.91209.94209.91209.94
2017-10-0211:00210.05210.21209.86209.92
2017-10-0210:30209.94210.25209.86210.09
2017-10-0210:00210.00210.12209.57209.89
2017-10-0209:30210.08210.40210.01210.03
2017-10-0209:00210.43210.51210.05210.09
2017-09-2915:00209.70209.70209.69209.69
2017-09-2914:30209.47209.67209.25209.63
2017-09-2914:00209.17209.53209.17209.47
2017-09-2913:30209.29209.35209.06209.15
2017-09-2913:00208.93209.36208.90209.29
2017-09-2912:30208.53209.04208.53208.92
2017-09-2912:00
2017-09-2911:30208.47208.47208.47208.47
2017-09-2911:00208.28208.48208.27208.46
2017-09-2910:30208.06208.29208.01208.28
2017-09-2910:00208.09208.19207.84208.06
2017-09-2909:30208.19208.36207.97208.10
2017-09-2909:00207.27208.36207.27208.18
2017-09-2815:00207.69207.69207.65207.65
2017-09-2814:30207.54207.87207.46207.71
2017-09-2814:00207.40207.67207.17207.53
2017-09-2813:30207.42207.62207.40207.41
2017-09-2813:00207.58207.76207.37207.41
2017-09-2812:30206.90207.73206.83207.56
2017-09-2812:00
2017-09-2811:30206.92206.94206.92206.94
2017-09-2811:00206.72206.96206.59206.94
2017-09-2810:30206.88207.00206.71206.72
2017-09-2810:00206.90206.95206.70206.87
2017-09-2809:30207.00207.10206.70206.91
2017-09-2809:00207.40207.59206.71206.99
2017-09-2715:00207.46207.46207.46207.46
2017-09-2714:30207.31207.46207.10207.46
2017-09-2714:00207.87207.87207.32207.32
2017-09-2713:30207.72207.88207.62207.84
2017-09-2713:00207.56207.77207.55207.69
2017-09-2712:30207.96207.96207.49207.54
2017-09-2712:00
2017-09-2711:30207.98207.98207.96207.96
2017-09-2711:00207.99208.08207.89208.00
2017-09-2710:30208.12208.14207.73207.99
2017-09-2710:00207.94208.17207.82208.11
2017-09-2709:30207.98208.11207.73207.95
2017-09-2709:00208.35208.58207.79208.01
2017-09-2615:00209.56209.62209.56209.62
2017-09-2614:30209.43209.63209.34209.63
2017-09-2614:00209.28209.52209.28209.42
2017-09-2613:30209.11209.34209.06209.27
2017-09-2613:00209.36209.43209.08209.10
2017-09-2612:30209.79209.79209.41209.41
2017-09-2612:00
2017-09-2611:30209.95209.95209.95209.95
2017-09-2611:00209.80210.22209.79209.92
2017-09-2610:30209.80210.10209.75209.81
2017-09-2610:00209.60209.87209.46209.80
2017-09-2609:30209.98210.11209.49209.57
2017-09-2609:00209.38210.02209.21209.99
2017-09-2515:00209.26209.26209.24209.24
2017-09-2514:30208.80209.31208.80209.28
2017-09-2514:00208.75208.91208.75208.79
2017-09-2513:30208.57208.78208.57208.74
2017-09-2513:00208.87208.91208.54208.57
2017-09-2512:30208.21208.94208.20208.85
2017-09-2512:00
2017-09-2511:30208.32208.32208.32208.32
2017-09-2511:00208.11208.33207.83208.31
2017-09-2510:30208.24208.32207.98208.10
2017-09-2510:00208.12208.28208.10208.25
2017-09-2509:30208.06208.34208.01208.17
2017-09-2509:00208.36208.66207.87208.05
2017-09-2215:00207.25207.25207.22207.22
2017-09-2214:30207.29207.45207.21207.43
2017-09-2214:00207.08207.27207.05207.26
2017-09-2213:30206.74207.07206.65207.06
2017-09-2213:00207.09207.09206.71206.75
2017-09-2212:30206.84207.08206.73207.08
2017-09-2212:00
2017-09-2211:30206.98206.98206.97206.97
2017-09-2211:00207.04207.15206.80206.95
2017-09-2210:30207.06207.15206.93207.07
2017-09-2210:00207.17207.23206.77207.06
2017-09-2209:30207.42207.48206.97207.16
2017-09-2209:00207.53207.86207.15207.40
2017-09-2115:00207.57207.57207.54207.54
2017-09-2114:30207.70207.93207.60207.60
2017-09-2114:00207.92207.92207.60207.66
2017-09-2113:30208.02208.02207.73207.94
2017-09-2113:00208.14208.16207.96208.03
2017-09-2112:30208.74208.74208.15208.15
2017-09-2112:00
2017-09-2111:30209.19209.19209.14209.14
2017-09-2111:00208.82209.14208.69209.12
2017-09-2110:30209.13209.28208.81208.82
2017-09-2110:00209.13209.43209.09209.11
2017-09-2109:30209.22209.45208.84209.07
2017-09-2109:00209.07209.81209.07209.22
2017-09-2015:00207.74207.74207.67207.67
2017-09-2014:30207.65207.95207.61207.83
2017-09-2014:00207.77207.77207.45207.61
2017-09-2013:30207.84208.03207.67207.78
2017-09-2013:00208.13208.20207.82207.84
2017-09-2012:30208.47208.56208.13208.13
2017-09-2012:00
2017-09-2011:30208.14208.14208.13208.13
2017-09-2011:00208.37208.37208.06208.10
2017-09-2010:30208.44208.48208.35208.37
2017-09-2010:00208.50208.73208.39208.46
2017-09-2009:30208.59208.90208.45208.50
2017-09-2009:00208.40209.09208.18208.60
2017-09-1915:00209.67209.67209.61209.61
2017-09-1914:30209.49209.79209.42209.70
2017-09-1914:00209.07209.49208.89209.49
2017-09-1913:30208.67209.13208.67209.10
2017-09-1913:00208.53208.71208.53208.68
2017-09-1912:30208.57208.84208.50208.53
2017-09-1912:00
2017-09-1911:30208.69208.69208.69208.69
2017-09-1911:00208.55208.80208.47208.70
2017-09-1910:30208.44208.66208.44208.58
2017-09-1910:00208.58208.59208.34208.46
2017-09-1909:30208.55208.66208.35208.58
2017-09-1909:00208.77208.96208.29208.54
2017-09-1515:00207.59207.63207.59207.63
2017-09-1514:30207.69207.88207.59207.59
2017-09-1514:00207.66207.86207.59207.70
2017-09-1513:30207.78207.78207.57207.67
2017-09-1513:00207.99208.05207.72207.78
2017-09-1512:30207.46208.03207.46207.94
2017-09-1512:00
2017-09-1511:30207.17207.17207.15207.15
2017-09-1511:00207.29207.46207.14207.15
2017-09-1510:30207.73207.82207.28207.29
2017-09-1510:00207.88208.01207.65207.75
2017-09-1509:30207.94208.05207.72207.85
2017-09-1509:00207.12207.92207.02207.92

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