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 
2017-03-2415:00202.37202.37202.37202.37
2017-03-2414:30201.99202.54201.96202.26
2017-03-2414:00201.58201.99201.56201.99
2017-03-2413:30201.59201.63201.51201.59
2017-03-2413:00201.51201.63201.47201.60
2017-03-2412:30201.32201.59200.89201.51
2017-03-2412:00
2017-03-2411:30201.69201.72201.69201.72
2017-03-2411:00201.35201.70201.25201.70
2017-03-2410:30201.66202.04201.36201.36
2017-03-2410:00201.01201.70200.85201.63
2017-03-2409:30200.79201.15200.35201.06
2017-03-2409:00199.48200.97199.48200.75
2017-03-2315:00200.25200.25200.22200.22
2017-03-2314:30199.84200.44199.79200.27
2017-03-2314:00199.79199.97199.75199.85
2017-03-2313:30199.58199.89199.58199.79
2017-03-2313:00199.53199.78199.49199.54
2017-03-2312:30199.51199.55199.24199.52
2017-03-2312:00
2017-03-2311:30199.60199.66199.60199.66
2017-03-2311:00199.26199.56199.13199.54
2017-03-2310:30199.10199.42199.02199.25
2017-03-2310:00199.75199.82198.78199.10
2017-03-2309:30199.14199.77198.93199.76
2017-03-2309:00199.10199.68198.96199.19
2017-03-2215:00199.62199.62199.56199.56
2017-03-2214:30199.90199.95199.49199.73
2017-03-2214:00200.21200.24199.87199.91
2017-03-2213:30200.21200.34200.15200.20
2017-03-2213:00199.92200.21199.84200.20
2017-03-2212:30200.03200.17199.72199.90
2017-03-2212:00
2017-03-2211:30199.76199.79199.76199.79
2017-03-2211:00200.19200.19199.62199.70
2017-03-2210:30200.19200.27199.95200.15
2017-03-2210:00200.57200.64200.15200.16
2017-03-2209:30200.43200.84200.19200.55
2017-03-2209:00199.51200.68199.12200.43
2017-03-2115:00202.36202.36202.36202.36
2017-03-2114:30202.38202.58202.28202.45
2017-03-2114:00202.44202.47202.35202.39
2017-03-2113:30202.56202.57202.41202.45
2017-03-2113:00202.54202.61202.47202.56
2017-03-2112:30202.59202.73202.50202.55
2017-03-2112:00
2017-03-2111:30202.47202.54202.47202.54
2017-03-2111:00202.75202.78202.30202.45
2017-03-2110:30202.12202.91202.12202.75
2017-03-2110:00201.39202.12201.36202.07
2017-03-2109:30201.95201.95201.31201.43
2017-03-2109:00201.60202.39201.60201.94
2017-03-1715:00202.45202.45202.38202.38
2017-03-1714:30202.42202.83202.42202.73
2017-03-1714:00202.39202.49202.33202.40
2017-03-1713:30202.51202.66202.40202.40
2017-03-1713:00202.37202.51202.32202.51
2017-03-1712:30202.07202.38202.04202.36
2017-03-1712:00
2017-03-1711:30202.22202.24202.22202.24
2017-03-1711:00202.21202.24201.96202.24
2017-03-1710:30202.28202.44202.17202.23
2017-03-1710:00202.56202.64202.15202.30
2017-03-1709:30202.01202.65201.94202.57
2017-03-1709:00203.03203.03201.95202.02
2017-03-1615:00204.37204.37204.35204.35
2017-03-1614:30204.30204.44204.22204.43
2017-03-1614:00204.58204.60204.27204.29
2017-03-1613:30204.57204.68204.45204.59
2017-03-1613:00204.82204.85204.55204.55
2017-03-1612:30204.26204.96204.20204.81
2017-03-1612:00
2017-03-1611:30204.02204.06204.02204.06
2017-03-1611:00204.43204.47203.94203.99
2017-03-1610:30204.27204.61204.27204.42
2017-03-1610:00204.45205.01204.29204.30
2017-03-1609:30204.96205.00204.46204.46
2017-03-1609:00204.34204.88204.24204.88
2017-03-1515:00205.51205.51205.50205.50
2017-03-1514:30205.26205.73205.25205.55
2017-03-1514:00205.21205.33205.14205.26
2017-03-1513:30205.16205.31205.11205.23
2017-03-1513:00205.28205.36205.15205.16
2017-03-1512:30205.39205.56205.08205.29
2017-03-1512:00
2017-03-1511:30205.14205.18205.14205.18
2017-03-1511:00205.21205.21204.97205.13
2017-03-1510:30204.67205.24204.61205.21
2017-03-1510:00204.94204.94204.54204.66
2017-03-1509:30204.61205.03204.58204.93
2017-03-1509:00205.20205.39204.25204.62
2017-03-1415:00205.76205.76205.70205.70
2017-03-1414:30205.93206.03205.81205.83
2017-03-1414:00205.99206.12205.92205.92
2017-03-1413:30205.98206.03205.93205.99
2017-03-1413:00205.90206.03205.90205.99
2017-03-1412:30205.41205.91205.37205.89
2017-03-1412:00
2017-03-1411:30205.27205.28205.27205.28
2017-03-1411:00205.58205.61205.18205.25
2017-03-1410:30205.26205.66205.22205.62
2017-03-1410:00205.77205.77205.27205.28
2017-03-1409:30205.71205.98205.63205.78
2017-03-1409:00206.51206.57205.52205.70
2017-03-1315:00205.78205.84205.78205.84
2017-03-1314:30205.76205.87205.64205.72
2017-03-1314:00205.77205.89205.67205.78
2017-03-1313:30205.87206.02205.70205.78
2017-03-1313:00206.18206.20205.87205.88
2017-03-1312:30205.86206.27205.83206.19
2017-03-1312:00
2017-03-1311:30206.03206.04206.03206.04
2017-03-1311:00205.98206.22205.87206.06
2017-03-1310:30206.15206.20205.65205.99
2017-03-1310:00205.68206.24205.64206.14
2017-03-1309:30205.07205.85205.07205.69
2017-03-1309:00204.50205.54204.19205.07
2017-03-1015:00205.35205.35205.30205.30
2017-03-1014:30205.14205.40205.12205.36
2017-03-1014:00205.39205.46204.91205.15
2017-03-1013:30205.45205.48205.27205.39
2017-03-1013:00205.25205.43205.14205.39
2017-03-1012:30205.78205.88205.14205.23
2017-03-1012:00
2017-03-1011:30205.77205.77205.76205.76
2017-03-1011:00205.43205.88205.36205.80
2017-03-1010:30205.16205.45205.01205.43
2017-03-1010:00204.56205.16204.56205.15
2017-03-1009:30205.01205.46204.56204.58
2017-03-1009:00203.62205.20203.29205.09
2017-03-0915:00201.40201.40201.40201.40
2017-03-0914:30201.35201.44201.28201.39
2017-03-0914:00201.36201.51201.31201.32
2017-03-0913:30201.29201.44201.27201.36
2017-03-0913:00201.19201.57201.17201.25
2017-03-0912:30201.27201.38201.12201.21
2017-03-0912:00
2017-03-0911:30201.21201.23201.21201.23
2017-03-0911:00201.26201.26201.01201.21
2017-03-0910:30201.37201.63201.23201.23
2017-03-0910:00201.66201.74201.25201.37
2017-03-0909:30201.89201.98201.38201.74
2017-03-0909:00202.52202.52201.50201.92
2017-03-0815:00201.41201.41201.40201.40
2017-03-0814:30201.25201.39201.08201.34
2017-03-0814:00201.33201.41201.24201.25
2017-03-0813:30201.35201.47201.24201.33
2017-03-0813:00201.54201.54201.31201.35
2017-03-0812:30201.33201.53201.20201.52
2017-03-0812:00
2017-03-0811:30201.41201.41201.38201.38
2017-03-0811:00201.39201.48201.26201.41
2017-03-0810:30201.36201.39201.07201.38
2017-03-0810:00201.94201.94201.32201.36
2017-03-0809:30201.84202.02201.65201.94
2017-03-0809:00202.01202.09201.41201.84
2017-03-0715:00203.02203.08203.02203.08
2017-03-0714:30202.89203.03202.83202.83
2017-03-0714:00202.98203.09202.90202.91
2017-03-0713:30203.02203.03202.92202.99
2017-03-0713:00203.23203.23202.96203.02
2017-03-0712:30203.14203.30203.04203.24
2017-03-0712:00
2017-03-0711:30203.18203.18203.17203.17
2017-03-0711:00203.31203.34203.06203.17
2017-03-0710:30203.26203.38203.20203.29
2017-03-0710:00203.10203.29203.06203.24
2017-03-0709:30202.80203.20202.71203.10
2017-03-0709:00202.99203.11202.69202.77
2017-03-0615:00203.04203.04203.02203.02
2017-03-0614:30203.46203.52203.00203.07
2017-03-0614:00203.47203.50203.30203.46
2017-03-0613:30203.39203.46203.20203.46
2017-03-0613:00203.24203.44203.24203.38
2017-03-0612:30202.94203.29202.93203.28
2017-03-0612:00
2017-03-0611:30202.88202.93202.88202.93
2017-03-0611:00202.90202.93202.72202.85
2017-03-0610:30202.82202.94202.76202.89
2017-03-0610:00202.60202.84202.51202.84
2017-03-0609:30203.04203.21202.59202.61
2017-03-0609:00203.47203.54202.83203.00
2017-03-0315:00203.68203.71203.68203.71
2017-03-0314:30203.16203.59203.02203.59
2017-03-0314:00203.31203.55203.17203.17
2017-03-0313:30203.23203.28202.98203.28
2017-03-0313:00203.34203.63202.98203.24
2017-03-0312:30203.96203.96203.12203.34
2017-03-0312:00
2017-03-0311:30204.27204.27204.24204.24
2017-03-0311:00204.16204.32204.16204.27
2017-03-0310:30204.43204.45204.15204.18
2017-03-0310:00204.46204.65204.39204.43
2017-03-0309:30204.70204.97204.47204.47
2017-03-0309:00204.54205.06204.35204.67
2017-03-0215:00204.51204.51204.48204.48
2017-03-0214:30204.62204.82204.44204.50
2017-03-0214:00204.47204.61204.44204.52
2017-03-0213:30204.44204.55204.36204.48
2017-03-0213:00204.64204.74204.37204.43
2017-03-0212:30204.81204.95204.59204.64
2017-03-0212:00
2017-03-0211:30205.05205.15205.05205.15
2017-03-0211:00204.99205.16204.77204.92
2017-03-0210:30204.80205.11204.77205.00
2017-03-0210:00204.88205.02204.55204.79
2017-03-0209:30205.40205.53204.89204.89
2017-03-0209:00205.08205.61204.54205.35
2017-03-0115:00203.21203.21203.21203.21
2017-03-0114:30203.18203.33203.00203.25
2017-03-0114:00202.54203.18202.54203.15
2017-03-0113:30202.51202.86202.51202.54
2017-03-0113:00202.32202.68202.30202.52
2017-03-0112:30202.52202.68202.15202.37
2017-03-0112:00
2017-03-0111:30201.88201.89201.88201.89
2017-03-0111:00201.71202.39201.30201.90
2017-03-0110:30202.85202.85201.70201.70
2017-03-0110:00203.11203.40202.76202.89
2017-03-0109:30203.15203.44203.11203.11
2017-03-0109:00201.74203.59201.58203.24
2017-02-2815:00200.72200.79200.72200.79
2017-02-2814:30202.17202.17200.86200.94
2017-02-2814:00202.34202.36202.14202.20
2017-02-2813:30202.68202.71202.34202.34
2017-02-2813:00202.91203.05202.61202.66
2017-02-2812:30202.70203.06202.60202.90
2017-02-2812:00
2017-02-2811:30202.58202.63202.58202.63
2017-02-2811:00202.48202.69202.47202.63
2017-02-2810:30202.96203.07202.48202.48
2017-02-2810:00202.89203.35202.88202.98
2017-02-2809:30203.04203.29202.70202.88
2017-02-2809:00202.78203.35202.71203.06
2017-02-2715:00202.22202.22202.19202.19
2017-02-2714:30202.27202.55202.06202.29
2017-02-2714:00202.53202.60202.22202.27
2017-02-2713:30203.10203.10202.51202.51
2017-02-2713:00202.55203.22202.55203.18
2017-02-2712:30202.32202.73202.24202.55
2017-02-2712:00
2017-02-2711:30201.78201.78201.75201.75
2017-02-2711:00201.73201.84201.56201.80
2017-02-2710:30201.56201.97201.44201.76
2017-02-2710:00202.35202.39201.05201.57
2017-02-2709:30202.24202.80202.00202.34
2017-02-2709:00202.15202.24201.42202.24
2017-02-2415:00203.38203.39203.38203.39
2017-02-2414:30203.22203.48203.07203.42
2017-02-2414:00202.98203.25202.87203.21
2017-02-2413:30202.91202.98202.77202.98
2017-02-2413:00203.28203.30202.56202.92
2017-02-2412:30203.65203.70203.25203.28
2017-02-2412:00
2017-02-2411:30203.75203.75203.73203.73
2017-02-2411:00203.99204.04203.71203.74
2017-02-2410:30204.01204.13203.85203.99
2017-02-2410:00203.63204.05203.63203.99
2017-02-2409:30202.67203.73202.67203.61
2017-02-2409:00203.32203.37202.54202.68
2017-02-2315:00203.92203.95203.92203.95
2017-02-2314:30203.29203.98203.29203.91
2017-02-2314:00203.15203.29203.02203.28
2017-02-2313:30202.99203.37202.97203.19
2017-02-2313:00203.20203.20202.90203.02
2017-02-2312:30203.07203.42202.93203.19
2017-02-2312:00
2017-02-2311:30203.10203.10203.07203.07
2017-02-2311:00202.33203.16202.33203.11
2017-02-2310:30202.11202.35202.06202.33
2017-02-2310:00202.20202.24201.89202.12
2017-02-2309:30202.51202.53202.21202.21
2017-02-2309:00202.79202.85201.85202.46
2017-02-2215:00202.42202.47202.42202.47
2017-02-2214:30202.28202.37202.19202.37
2017-02-2214:00202.13202.34202.03202.28
2017-02-2213:30202.02202.14201.98202.13
2017-02-2213:00202.19202.21202.03202.03
2017-02-2212:30201.96202.33201.96202.19
2017-02-2212:00
2017-02-2211:30201.98201.98201.97201.97
2017-02-2211:00201.81202.06201.79201.96
2017-02-2210:30202.02202.15201.81201.82
2017-02-2210:00201.78202.00201.77201.99
2017-02-2209:30200.92201.78200.92201.77
2017-02-2209:00201.79201.82200.86200.91
2017-02-2115:00201.84201.89201.84201.89
2017-02-2114:30201.71201.93201.65201.84
2017-02-2114:00201.63201.75201.59201.71
2017-02-2113:30201.67201.70201.63201.63
2017-02-2113:00201.61201.79201.61201.69
2017-02-2112:30201.81201.81201.59201.61
2017-02-2112:00
2017-02-2111:30201.31201.31201.28201.28
2017-02-2111:00201.61201.63201.26201.26
2017-02-2110:30201.61201.89201.59201.59
2017-02-2110:00201.34201.68201.15201.62
2017-02-2109:30201.57201.57201.16201.34
2017-02-2109:00200.96201.66200.96201.57
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

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