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 
2017-01-1715:00198.27198.27198.22198.22
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
2017-01-1615:00200.92200.94200.92200.94
2017-01-1614:30201.05201.31200.90200.92
2017-01-1614:00201.18201.28201.00201.03
2017-01-1613:30201.07201.22200.86201.19
2017-01-1613:00200.63201.12200.62201.07
2017-01-1612:30200.53200.88200.28200.66
2017-01-1612:00
2017-01-1611:30200.75200.83200.75200.83
2017-01-1611:00201.12201.23200.70200.72
2017-01-1610:30201.23201.59201.06201.11
2017-01-1610:00201.97202.01200.98201.24
2017-01-1609:30201.33202.06201.32201.96
2017-01-1609:00201.83202.12201.27201.30
2017-01-1315:00202.45202.51202.45202.51
2017-01-1314:30202.12202.34202.00202.34
2017-01-1314:00201.79202.36201.76202.15
2017-01-1313:30202.04202.08201.67201.78
2017-01-1313:00202.11202.39201.98202.00
2017-01-1312:30201.77202.25201.75202.06
2017-01-1312:00
2017-01-1311:30201.37201.37201.33201.33
2017-01-1311:00201.44201.46201.05201.33
2017-01-1310:30201.32201.51201.09201.42
2017-01-1310:00201.71201.99201.28201.35
2017-01-1309:30201.26201.72201.14201.72
2017-01-1309:00201.16202.01200.95201.23
2017-01-1215:00200.81200.81200.78200.78
2017-01-1214:30201.00201.04200.60200.82
2017-01-1214:00200.28201.15200.26201.00
2017-01-1213:30200.34200.36200.15200.28
2017-01-1213:00200.42200.46200.08200.36
2017-01-1212:30200.85200.85200.17200.37
2017-01-1212:00
2017-01-1211:30201.03201.03201.03201.03
2017-01-1211:00201.16201.25200.68201.07
2017-01-1210:30201.24201.43201.14201.14
2017-01-1210:00201.54201.65200.84201.20
2017-01-1209:30201.58201.71201.18201.51
2017-01-1209:00203.20203.75201.30201.52
2017-01-1115:00206.50206.50206.50206.50
2017-01-1114:30206.50206.87206.44206.46
2017-01-1114:00206.18206.83206.15206.49
2017-01-1113:30206.16206.21206.07206.16
2017-01-1113:00206.15206.30206.08206.14
2017-01-1112:30205.75206.22205.67206.17
2017-01-1112:00
2017-01-1111:30205.76205.79205.76205.79
2017-01-1111:00205.94206.16205.73205.76
2017-01-1110:30205.91206.10205.85205.93
2017-01-1110:00206.23206.27205.75205.87
2017-01-1109:30205.74206.39205.55206.24
2017-01-1109:00206.75206.75204.72205.63
2017-01-1015:00206.01206.01205.98205.98
2017-01-1014:30206.20206.60206.20206.25
2017-01-1014:00206.50206.79206.11206.22
2017-01-1013:30205.74206.63205.74206.61
2017-01-1013:00206.16206.29205.54205.69
2017-01-1012:30207.33207.33205.86206.14
2017-01-1012:00
2017-01-1011:30207.95208.02207.95208.02
2017-01-1011:00207.85208.26207.81207.92
2017-01-1010:30208.18208.42207.72207.80
2017-01-1010:00208.91208.98208.15208.22
2017-01-1009:30208.63209.50208.63208.89
2017-01-1009:00206.30208.75206.03208.60
2017-01-0615:00204.06204.06204.03204.03
2017-01-0614:30203.89204.25203.85204.16
2017-01-0614:00203.59203.87203.57203.87
2017-01-0613:30203.60203.70203.16203.58
2017-01-0613:00203.52203.78203.40203.62
2017-01-0612:30202.81203.54202.77203.50
2017-01-0612:00
2017-01-0611:30202.82202.83202.82202.83
2017-01-0611:00202.78202.98202.76202.81
2017-01-0610:30202.95203.04202.57202.77
2017-01-0610:00202.89203.09202.83202.93
2017-01-0609:30203.06203.28202.67202.87
2017-01-0609:00202.50203.20202.23203.10
2017-01-0515:00202.68202.70202.68202.70
2017-01-0514:30202.22202.77202.22202.71
2017-01-0514:00202.46202.57202.25202.25
2017-01-0513:30202.54202.69202.44202.46
2017-01-0513:00202.68202.85202.53202.53
2017-01-0512:30202.55203.08202.46202.69
2017-01-0512:00
2017-01-0511:30202.59202.61202.59202.61
2017-01-0511:00202.58202.87202.53202.60
2017-01-0510:30202.79202.83202.44202.61
2017-01-0510:00202.95203.01202.46202.77
2017-01-0509:30202.77203.21202.72202.94
2017-01-0509:00201.11202.81200.85202.78
2017-01-0415:00200.63200.67200.63200.67
2017-01-0414:30200.75200.86200.38200.66
2017-01-0414:00200.54200.94200.51200.77
2017-01-0413:30200.23200.57200.13200.49
2017-01-0413:00200.10200.45200.10200.24
2017-01-0412:30200.51200.61199.90200.10
2017-01-0412:00
2017-01-0411:30200.57200.59200.57200.59
2017-01-0411:00200.58200.80200.43200.60
2017-01-0410:30200.29200.58200.04200.54
2017-01-0410:00201.04201.04200.11200.31
2017-01-0409:30200.49201.41200.28201.12
2017-01-0409:00201.18201.42200.46200.46
2016-12-3015:00198.97199.00198.97199.00
2016-12-3014:30198.97199.30198.65198.65
2016-12-3014:00198.62198.99198.62198.96
2016-12-3013:30198.83198.84198.48198.63
2016-12-3013:00197.71198.83197.71198.79
2016-12-3012:30197.80197.83197.44197.71
2016-12-3012:00
2016-12-3011:30197.49197.49197.46197.46
2016-12-3011:00197.54197.62197.28197.49
2016-12-3010:30197.02197.53197.02197.53
2016-12-3010:00197.42197.42196.80197.00
2016-12-3009:30197.57197.70197.23197.46
2016-12-3009:00197.35197.77197.01197.75
2016-12-2915:00197.17197.17197.15197.15
2016-12-2914:30197.12197.31196.99197.23
2016-12-2914:00197.19197.27196.79197.12
2016-12-2913:30197.09197.23196.89197.19
2016-12-2913:00197.35197.38196.77197.11
2016-12-2912:30197.85197.90197.32197.32
2016-12-2912:00
2016-12-2911:30197.99198.00197.99198.00
2016-12-2911:00197.99198.15197.79198.01
2016-12-2910:30197.60198.32197.60198.02
2016-12-2910:00198.56198.56197.59197.63
2016-12-2909:30198.56199.08198.38198.60
2016-12-2909:00198.57199.12198.08198.54
2016-12-2815:00198.48198.48198.41198.41
2016-12-2814:30198.48198.55198.28198.46
2016-12-2814:00198.83198.83198.47198.47
2016-12-2813:30198.74198.96198.68198.83
2016-12-2813:00198.37198.75198.29198.75
2016-12-2812:30198.31198.51198.15198.39
2016-12-2812:00
2016-12-2811:30198.20198.24198.20198.24
2016-12-2811:00198.09198.24197.94198.18
2016-12-2810:30198.38198.50198.02198.09
2016-12-2810:00198.37198.40198.24198.36
2016-12-2809:30198.36198.57198.16198.40
2016-12-2809:00198.28198.59197.83198.22
2016-12-2715:00199.34199.34199.30199.30
2016-12-2714:30199.42199.61199.24199.49
2016-12-2714:00199.39199.45199.29199.41
2016-12-2713:30199.76199.83199.38199.38
2016-12-2713:00200.05200.16199.77199.77
2016-12-2712:30200.44200.50199.99200.05
2016-12-2712:00
2016-12-2711:30200.36200.36200.30200.30
2016-12-2711:00200.22200.47200.14200.32
2016-12-2710:30200.05200.43200.05200.23
2016-12-2710:00199.23200.10199.20200.06
2016-12-2709:30199.75199.75199.02199.25
2016-12-2709:00199.51200.47199.51199.76
2016-12-2615:00198.77198.77198.72198.72
2016-12-2614:30199.27199.27198.79198.79
2016-12-2614:00199.14199.30199.11199.27
2016-12-2613:30198.87199.11198.83199.11
2016-12-2613:00198.54198.89198.53198.88
2016-12-2612:30197.93198.57197.92198.54
2016-12-2612:00
2016-12-2611:30197.72197.75197.72197.75
2016-12-2611:00197.86197.88197.68197.73
2016-12-2610:30197.64197.96197.60197.86
2016-12-2610:00197.54197.75197.48197.62
2016-12-2609:30198.25198.25197.49197.53
2016-12-2609:00197.80198.38197.18198.24
2016-12-2215:00196.34196.42196.34196.42
2016-12-2214:30195.84196.33195.80196.33
2016-12-2214:00195.94195.97195.60195.88
2016-12-2213:30195.95196.00195.85195.93
2016-12-2213:00196.06196.12195.84195.95
2016-12-2212:30196.13196.18195.62196.06
2016-12-2212:00
2016-12-2211:30196.41196.46196.41196.46
2016-12-2211:00196.74196.78196.25196.42
2016-12-2210:30196.96196.97196.66196.77
2016-12-2210:00197.16197.24196.90196.97
2016-12-2209:30197.06197.16196.79197.15
2016-12-2209:00196.83197.50196.83197.14
2016-12-2115:00196.94196.94196.91196.91
2016-12-2114:30197.01197.19196.83197.09
2016-12-2114:00196.98197.24196.98197.02
2016-12-2113:30197.91197.91196.75196.96
2016-12-2113:00198.14198.22197.91197.91
2016-12-2112:30197.99198.26197.91198.11
2016-12-2112:00
2016-12-2111:30198.15198.15198.13198.13
2016-12-2111:00198.22198.45198.12198.19
2016-12-2110:30198.39198.50198.20198.20
2016-12-2110:00198.76198.89198.25198.38
2016-12-2109:30198.31198.79198.20198.76
2016-12-2109:00198.45198.86198.12198.31
2016-12-2015:00198.50198.50198.49198.49
2016-12-2014:30198.81198.84198.55198.57
2016-12-2014:00198.93198.96198.77198.81
2016-12-2013:30198.50198.93198.50198.91
2016-12-2013:00198.44198.55198.41198.53
2016-12-2012:30197.90198.48197.89198.41
2016-12-2012:00
2016-12-2011:30197.87197.88197.87197.88
2016-12-2011:00197.75198.00197.71197.86
2016-12-2010:30197.66197.73197.33197.73
2016-12-2010:00197.28197.71197.18197.66
2016-12-2009:30197.37197.80197.27197.30
2016-12-2009:00196.54197.52196.54197.32
2016-12-1915:00196.93196.93196.91196.91
2016-12-1914:30196.76196.92196.72196.84
2016-12-1914:00196.69196.83196.60196.77
2016-12-1913:30196.79196.92196.70196.70
2016-12-1913:00196.54196.86196.49196.79
2016-12-1912:30196.32196.57196.29196.54
2016-12-1912:00
2016-12-1911:30196.36196.36196.36196.36
2016-12-1911:00196.22196.44196.11196.40
2016-12-1910:30196.13196.24195.89196.20
2016-12-1910:00196.07196.19195.89196.12
2016-12-1909:30196.11196.46195.90196.05
2016-12-1909:00195.55196.51195.49196.07
2016-12-1615:00194.67194.67194.65194.65
2016-12-1614:30194.82194.93194.70194.86
2016-12-1614:00194.54194.79194.53194.77
2016-12-1613:30194.50194.58194.36194.53
2016-12-1613:00194.53194.63194.45194.50
2016-12-1612:30194.21194.72194.17194.51
2016-12-1612:00
2016-12-1611:30194.38194.38194.38194.38
2016-12-1611:00194.12194.48194.03194.39
2016-12-1610:30194.07194.28193.86194.14
2016-12-1610:00194.25194.49193.86194.08
2016-12-1609:30194.76194.90193.92194.24
2016-12-1609:00194.74194.86194.13194.75
2016-12-1515:00193.95193.96193.95193.96
2016-12-1514:30194.52194.52193.85193.93
2016-12-1514:00194.34194.72194.34194.55
2016-12-1513:30193.93194.48193.93194.33
2016-12-1513:00193.61193.98193.42193.98
2016-12-1512:30193.98194.06193.56193.61
2016-12-1512:00
2016-12-1511:30193.66193.76193.66193.76
2016-12-1511:00194.16194.20193.64193.66
2016-12-1510:30194.34194.38193.94194.17
2016-12-1510:00194.06194.43194.02194.40
2016-12-1509:30193.87194.74193.87194.01
2016-12-1509:00193.56194.14192.79193.87
2016-12-1415:00194.05194.05194.00194.00
2016-12-1414:30194.66194.68194.04194.07
2016-12-1414:00194.73194.90194.62194.68
2016-12-1413:30194.34194.76194.34194.73
2016-12-1413:00194.12194.64194.12194.37
2016-12-1412:30194.42194.76194.11194.13
2016-12-1412:00
2016-12-1411:30194.10194.13194.10194.13
2016-12-1411:00194.61194.61193.95194.06
2016-12-1410:30194.52194.86194.42194.62
2016-12-1410:00195.28195.64194.51194.51
2016-12-1409:30195.73195.81195.02195.28
2016-12-1409:00196.00196.47195.26195.68
2016-12-1315:00195.81195.82195.81195.82
2016-12-1314:30195.65195.79195.41195.76
2016-12-1314:00195.59195.62195.29195.62
2016-12-1313:30195.43195.67195.39195.58
2016-12-1313:00194.71195.56194.71195.39
2016-12-1312:30194.26195.01194.20194.72
2016-12-1312:00
2016-12-1311:30194.20194.20194.16194.16
2016-12-1311:00193.96194.53193.92194.28
2016-12-1310:30193.88194.19193.72193.98
2016-12-1310:00193.19193.92193.06193.92
2016-12-1309:30191.95193.50191.95193.21
2016-12-1309:00191.52192.16191.24191.88
2016-12-1215:00190.14190.17190.14190.17
2016-12-1214:30190.19190.27189.87190.10
2016-12-1214:00190.11190.44190.02190.21
2016-12-1213:30189.65190.11189.53190.11
2016-12-1213:00189.20189.74189.06189.67
2016-12-1212:30189.51189.78188.78189.12
2016-12-1212:00
2016-12-1211:30189.59189.68189.59189.68
2016-12-1211:00190.31190.31189.42189.53
2016-12-1210:30188.99190.40188.99190.32
2016-12-1210:00188.53189.07188.45188.98
2016-12-1209:30188.19189.00187.98188.64
2016-12-1209:00189.30189.30188.00188.21
2016-12-0915:00187.64187.64187.54187.54
2016-12-0914:30187.22187.87187.06187.87
2016-12-0914:00186.96187.23186.81187.22
2016-12-0913:30187.54187.69186.82186.95
2016-12-0913:00187.25188.64187.25187.57
2016-12-0912:30185.82187.22185.81187.22
2016-12-0912:00
2016-12-0911:30185.63185.63185.63185.63
2016-12-0911:00185.98185.98185.36185.65
2016-12-0910:30185.87186.20185.75185.96
2016-12-0910:00185.39186.17185.20185.86
2016-12-0909:30184.37185.50184.32185.43
2016-12-0909:00183.95184.51183.76184.32
2016-12-0815:00183.92184.03183.92184.03
2016-12-0814:30183.66183.97183.64183.81
2016-12-0814:00183.28183.66183.18183.66
2016-12-0813:30183.38183.45183.25183.27
2016-12-0813:00183.50183.56183.34183.39
2016-12-0812:30183.29183.79183.20183.48
2016-12-0812:00
2016-12-0811:30183.59183.61183.59183.61
2016-12-0811:00183.65183.74183.44183.62
2016-12-0810:30184.16184.17183.66183.68
2016-12-0810:00184.42184.42184.01184.20
2016-12-0809:30184.41184.58184.18184.43
2016-12-0809:00184.91185.03184.11184.42

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