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 
2017-08-2115:00198.90198.90198.88198.88
2017-08-2114:30198.89199.04198.80198.86
2017-08-2114:00198.75198.98198.72198.89
2017-08-2113:30199.00199.00198.74198.75
2017-08-2113:00199.20199.22198.98199.00
2017-08-2112:30199.30199.32199.09199.19
2017-08-2112:00
2017-08-2111:30199.12199.14199.12199.14
2017-08-2111:00198.99199.11198.83199.11
2017-08-2110:30199.26199.26198.96198.99
2017-08-2110:00199.39199.44199.00199.27
2017-08-2109:30199.33199.53199.32199.40
2017-08-2109:00199.88200.37199.16199.29
2017-08-1815:00199.62199.62199.59199.59
2017-08-1814:30199.47199.68199.38199.58
2017-08-1814:00199.31199.52199.23199.46
2017-08-1813:30199.36199.42199.10199.33
2017-08-1813:00199.96199.96199.37199.37
2017-08-1812:30199.71200.02199.71199.97
2017-08-1812:00
2017-08-1811:30199.40199.42199.40199.42
2017-08-1811:00199.29199.41199.22199.41
2017-08-1810:30199.15199.35199.04199.28
2017-08-1810:00199.23199.44199.02199.16
2017-08-1809:30199.02199.34198.92199.23
2017-08-1809:00199.46199.72198.69198.99
2017-08-1715:00201.36201.36201.32201.32
2017-08-1714:30201.52201.54201.31201.31
2017-08-1714:00201.48201.56201.37201.52
2017-08-1713:30201.50201.56201.39201.48
2017-08-1713:00201.53201.60201.48201.49
2017-08-1712:30201.46201.80201.42201.53
2017-08-1712:00
2017-08-1711:30201.25201.26201.25201.26
2017-08-1711:00200.97201.31200.97201.28
2017-08-1710:30200.97201.14200.80200.96
2017-08-1710:00201.10201.11200.84200.93
2017-08-1709:30201.54201.69201.03201.13
2017-08-1709:00201.58201.65201.12201.55
2017-08-1615:00201.87201.87201.81201.81
2017-08-1614:30201.54201.99201.53201.91
2017-08-1614:00201.66201.80201.51201.54
2017-08-1613:30201.40201.87201.40201.66
2017-08-1613:00201.49201.52201.34201.40
2017-08-1612:30201.22201.49200.97201.48
2017-08-1612:00
2017-08-1611:30201.17201.19201.17201.19
2017-08-1611:00201.09201.19200.91201.14
2017-08-1610:30200.81201.31200.81201.06
2017-08-1610:00200.82200.97200.79200.80
2017-08-1609:30201.10201.10200.55200.81
2017-08-1609:00200.67201.23200.44201.12
2017-08-1515:00200.87200.87200.79200.79
2017-08-1514:30201.29201.48200.87200.92
2017-08-1514:00201.20201.32201.15201.28
2017-08-1513:30201.28201.39201.07201.19
2017-08-1513:00200.80201.40200.80201.30
2017-08-1512:30200.92200.92200.41200.80
2017-08-1512:00
2017-08-1511:30200.88200.88200.86200.86
2017-08-1511:00200.88201.09200.84200.89
2017-08-1510:30200.88201.28200.83200.88
2017-08-1510:00200.53201.15200.53200.87
2017-08-1509:30201.15201.19200.46200.54
2017-08-1509:00199.98201.18199.77201.18
2017-08-1415:00199.30199.30199.24199.24
2017-08-1414:30199.29199.37199.03199.22
2017-08-1414:00199.30199.38199.11199.28
2017-08-1413:30199.42199.45199.28199.28
2017-08-1413:00199.59199.60199.41199.42
2017-08-1412:30199.65199.68199.41199.62
2017-08-1412:00
2017-08-1411:30199.69199.72199.69199.72
2017-08-1411:00199.24199.67199.15199.67
2017-08-1410:30199.17199.46199.04199.26
2017-08-1410:00199.03199.59199.03199.21
2017-08-1409:30199.23199.25198.83199.01
2017-08-1409:00200.36200.36199.10199.23
2017-08-1015:00201.88201.88201.88201.88
2017-08-1014:30201.92201.98201.76201.78
2017-08-1014:00201.54201.98201.54201.90
2017-08-1013:30201.31201.53201.30201.53
2017-08-1013:00201.34201.48201.17201.34
2017-08-1012:30201.34201.44201.15201.36
2017-08-1012:00
2017-08-1011:30201.35201.35201.35201.35
2017-08-1011:00201.52201.54201.12201.33
2017-08-1010:30201.76201.76201.39201.52
2017-08-1010:00201.82201.93201.65201.78
2017-08-1009:30202.07202.12201.71201.82
2017-08-1009:00202.00202.28201.85202.11
2017-08-0915:00201.91201.91201.88201.88
2017-08-0914:30201.46202.04201.35201.94
2017-08-0914:00201.78201.80201.37201.51
2017-08-0913:30201.75201.99201.73201.79
2017-08-0913:00201.71201.86201.67201.73
2017-08-0912:30201.89202.01201.16201.70
2017-08-0912:00
2017-08-0911:30201.88201.88201.88201.88
2017-08-0911:00201.98201.98201.68201.90
2017-08-0910:30202.23202.27201.79201.99
2017-08-0910:00201.85202.34201.64202.27
2017-08-0909:30203.26203.30201.71201.88
2017-08-0909:00203.16203.73203.16203.21
2017-08-0815:00202.68202.71202.68202.71
2017-08-0814:30202.61202.66202.38202.59
2017-08-0814:00202.62202.80202.53202.59
2017-08-0813:30203.36203.36202.51202.62
2017-08-0813:00203.17203.49203.15203.38
2017-08-0812:30203.18203.22202.83203.17
2017-08-0812:00
2017-08-0811:30203.20203.20203.18203.18
2017-08-0811:00203.10203.28203.09203.25
2017-08-0810:30203.52203.52202.86203.09
2017-08-0810:00203.69203.79203.48203.52
2017-08-0809:30203.66203.95203.64203.67
2017-08-0809:00204.52204.56203.44203.65
2017-08-0715:00204.43204.43204.38204.38
2017-08-0714:30204.39204.61204.37204.43
2017-08-0714:00204.47204.50204.34204.39
2017-08-0713:30204.39204.51204.36204.47
2017-08-0713:00204.33204.43204.28204.40
2017-08-0712:30204.52204.72204.31204.34
2017-08-0712:00
2017-08-0711:30204.58204.59204.58204.59
2017-08-0711:00204.57204.61204.40204.61
2017-08-0710:30204.50204.66204.35204.55
2017-08-0710:00204.49204.66204.27204.47
2017-08-0709:30204.61204.78204.34204.47
2017-08-0709:00205.01205.15204.48204.58
2017-08-0415:00204.04204.04204.02204.02
2017-08-0414:30204.12204.21203.95204.06
2017-08-0414:00204.04204.37204.04204.12
2017-08-0413:30204.27204.30203.98204.04
2017-08-0413:00204.30204.34204.21204.28
2017-08-0412:30204.28204.35204.00204.31
2017-08-0412:00
2017-08-0411:30204.26204.29204.26204.29
2017-08-0411:00204.23204.40204.22204.27
2017-08-0410:30204.25204.28204.00204.23
2017-08-0410:00204.11204.33204.11204.26
2017-08-0409:30204.19204.37204.09204.13
2017-08-0409:00204.73204.73203.99204.17
2017-08-0315:00204.96204.97204.96204.97
2017-08-0314:30204.92204.97204.73204.92
2017-08-0314:00204.67204.94204.64204.93
2017-08-0313:30204.67204.74204.51204.65
2017-08-0313:00204.91204.97204.65204.67
2017-08-0312:30204.83205.06204.76204.91
2017-08-0312:00
2017-08-0311:30204.67204.67204.66204.66
2017-08-0311:00204.85204.85204.46204.65
2017-08-0310:30204.91204.91204.60204.87
2017-08-0310:00205.41205.41204.90204.92
2017-08-0309:30205.25205.51205.16205.41
2017-08-0309:00204.58205.31204.58205.24
2017-08-0215:00204.87204.87204.82204.82
2017-08-0214:30205.03205.06204.75204.83
2017-08-0214:00205.26205.26205.01205.04
2017-08-0213:30205.00205.38204.99205.27
2017-08-0213:00205.00205.21204.87204.98
2017-08-0212:30205.47205.47204.92205.00
2017-08-0212:00
2017-08-0211:30205.55205.55205.54205.54
2017-08-0211:00205.47205.54205.42205.48
2017-08-0210:30205.38205.50205.25205.46
2017-08-0210:00205.25205.48205.24205.38
2017-08-0209:30205.15205.40205.02205.25
2017-08-0209:00205.37205.86205.20205.20
2017-08-0115:00204.90204.91204.90204.91
2017-08-0114:30204.76205.03204.76204.93
2017-08-0114:00204.86204.92204.69204.75
2017-08-0113:30205.06205.18204.84204.84
2017-08-0113:00205.15205.20205.01205.06
2017-08-0112:30204.94205.21204.72205.14
2017-08-0112:00
2017-08-0111:30204.88204.88204.87204.87
2017-08-0111:00205.00205.22204.69204.84
2017-08-0110:30204.94205.09204.94205.01
2017-08-0110:00204.38205.07204.37204.93
2017-08-0109:30204.28204.58204.28204.38
2017-08-0109:00203.73204.49203.55204.32
2017-07-3115:00204.18204.18204.13204.13
2017-07-3114:30204.32204.57204.25204.25
2017-07-3114:00203.89204.33203.87204.33
2017-07-3113:30203.85204.09203.82203.89
2017-07-3113:00204.15204.21203.52203.84
2017-07-3112:30204.20204.22203.89204.13
2017-07-3112:00
2017-07-3111:30204.28204.28204.27204.27
2017-07-3111:00204.23204.37204.18204.29
2017-07-3110:30203.85204.29203.83204.22
2017-07-3110:00204.26204.39203.75203.87
2017-07-3109:30204.35204.35203.84204.24
2017-07-3109:00203.59204.37203.01204.36
2017-07-2815:00202.65202.65202.58202.58
2017-07-2814:30202.56202.59202.34202.58
2017-07-2814:00202.70202.70202.36202.58
2017-07-2813:30202.36202.80202.35202.66
2017-07-2813:00202.50202.51202.11202.36
2017-07-2812:30202.19202.88202.19202.51
2017-07-2812:00
2017-07-2811:30202.16202.16202.13202.13
2017-07-2811:00201.93202.18201.93202.18
2017-07-2810:30201.64202.02201.64201.94
2017-07-2810:00201.67201.87201.58201.64
2017-07-2809:30201.63201.69201.24201.67
2017-07-2809:00201.57201.93201.44201.62
2017-07-2715:00202.35202.35202.30202.30
2017-07-2714:30203.35203.38202.32202.43
2017-07-2714:00203.50203.78203.36203.36
2017-07-2713:30202.81203.54202.81203.50
2017-07-2713:00203.05203.19202.77202.80
2017-07-2712:30203.02203.10202.68203.04
2017-07-2712:00
2017-07-2711:30203.06203.13203.06203.13
2017-07-2711:00203.05203.07202.68203.03
2017-07-2710:30203.30203.49202.95203.04
2017-07-2710:00202.93203.50202.93203.30
2017-07-2709:30202.83202.95202.37202.90
2017-07-2709:00202.14203.29202.14202.82
2017-07-2615:00202.34202.38202.34202.38
2017-07-2614:30202.15202.44202.15202.35
2017-07-2614:00202.20202.24202.12202.14
2017-07-2613:30202.13202.22201.96202.20
2017-07-2613:00202.11202.22202.00202.13
2017-07-2612:30201.97202.26201.85202.12
2017-07-2612:00
2017-07-2611:30202.11202.11202.05202.05
2017-07-2611:00202.24202.46202.10202.16
2017-07-2610:30202.37202.50202.19202.24
2017-07-2610:00202.20202.45202.15202.36
2017-07-2609:30201.93202.18201.93202.18
2017-07-2609:00201.81202.16201.51201.94
2017-07-2515:00202.14202.14202.07202.07
2017-07-2514:30202.05202.25202.02202.09
2017-07-2514:00202.05202.07201.98202.05
2017-07-2513:30202.04202.16202.00202.06
2017-07-2513:00202.31202.34202.03202.04
2017-07-2512:30202.38202.50202.24202.30
2017-07-2512:00
2017-07-2511:30202.23202.23202.18202.18
2017-07-2511:00202.65202.71202.15202.23
2017-07-2510:30202.60202.89202.60202.65
2017-07-2510:00202.57202.66202.42202.59
2017-07-2509:30202.67202.88202.52202.54
2017-07-2509:00203.00203.31202.50202.63
2017-07-2415:00202.29202.36202.29202.36
2017-07-2414:30202.79202.89202.19202.19
2017-07-2414:00202.35202.88202.32202.79
2017-07-2413:30202.25202.43202.25202.35
2017-07-2413:00202.34202.35202.17202.26
2017-07-2412:30202.33202.48202.20202.34
2017-07-2412:00
2017-07-2411:30202.32202.34202.32202.34
2017-07-2411:00202.34202.36202.17202.33
2017-07-2410:30202.16202.53202.04202.37
2017-07-2410:00202.73202.78202.08202.17
2017-07-2409:30202.91203.16202.71202.74
2017-07-2409:00203.45203.53202.77202.92
2017-07-2115:00204.45204.45204.45204.45
2017-07-2114:30204.47204.47204.21204.35
2017-07-2114:00204.39204.57204.39204.47
2017-07-2113:30204.50204.53204.40204.42
2017-07-2113:00204.40204.52204.29204.50
2017-07-2112:30204.42204.72204.31204.40
2017-07-2112:00
2017-07-2111:30204.36204.37204.36204.37
2017-07-2111:00204.28204.34204.22204.33
2017-07-2110:30204.13204.36204.11204.28
2017-07-2110:00204.48204.51204.11204.14
2017-07-2109:30204.94205.02204.27204.48
2017-07-2109:00204.94204.99204.17204.95
2017-07-2015:00205.54205.54205.53205.53
2017-07-2014:30205.75205.79205.52205.58
2017-07-2014:00205.82205.84205.69205.74
2017-07-2013:30205.96205.98205.83205.83
2017-07-2013:00206.21206.21205.85205.97
2017-07-2012:30206.17206.40206.08206.21
2017-07-2012:00
2017-07-2011:30205.69205.69205.67205.67
2017-07-2011:00205.75205.79205.55205.68
2017-07-2010:30204.94205.82204.93205.74
2017-07-2010:00204.56204.96204.55204.94
2017-07-2009:30204.39204.61204.16204.57
2017-07-2009:00204.05204.68203.73204.39
2017-07-1915:00203.52203.52203.51203.51
2017-07-1914:30203.30203.57203.29203.47
2017-07-1914:00203.14203.42203.14203.30
2017-07-1913:30203.39203.43203.14203.15
2017-07-1913:00203.61203.63203.33203.38
2017-07-1912:30203.42203.72203.37203.61
2017-07-1912:00
2017-07-1911:30203.51203.51203.51203.51
2017-07-1911:00203.16203.60203.16203.51
2017-07-1910:30203.23203.33203.06203.18
2017-07-1910:00203.47203.75203.22203.22
2017-07-1909:30203.05203.44202.67203.44
2017-07-1909:00202.56203.16202.23203.05
2017-07-1815:00202.56202.56202.52202.52
2017-07-1814:30202.38202.68202.31202.68
2017-07-1814:00202.32202.39202.18202.37
2017-07-1813:30202.70202.70202.28202.31
2017-07-1813:00202.53202.74202.47202.69
2017-07-1812:30202.61202.65202.40202.53
2017-07-1812:00
2017-07-1811:30202.75202.80202.75202.80
2017-07-1811:00202.69202.86202.56202.75
2017-07-1810:30202.73202.83202.27202.70
2017-07-1810:00203.39203.39202.61202.70
2017-07-1809:30204.17204.18203.34203.39
2017-07-1809:00204.10204.49203.86204.16
2017-07-1415:00203.77203.79203.77203.79
2017-07-1414:30203.99204.03203.74203.74
2017-07-1414:00203.79204.02203.78203.98
2017-07-1413:30203.83203.89203.77203.79
2017-07-1413:00204.00204.07203.87203.89
2017-07-1412:30204.28204.29203.97203.99
2017-07-1412:00
2017-07-1411:30204.36204.41204.36204.41
2017-07-1411:00203.92204.31203.89204.31
2017-07-1410:30204.24204.26203.90203.92
2017-07-1410:00204.06204.49204.06204.27
2017-07-1409:30203.98204.11203.62204.05
2017-07-1409:00204.21204.39203.99203.99

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