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 
2017-06-2615:00208.32208.32208.29208.29
2017-06-2614:30208.14208.36208.14208.34
2017-06-2614:00208.19208.32208.14208.15
2017-06-2613:30208.12208.20208.05208.19
2017-06-2613:00207.97208.16207.96208.12
2017-06-2612:30208.00208.02207.82207.98
2017-06-2612:00
2017-06-2611:30208.05208.05208.04208.04
2017-06-2611:00207.98208.06207.93208.05
2017-06-2610:30207.81208.05207.81207.97
2017-06-2610:00207.77207.88207.71207.81
2017-06-2609:30208.10208.12207.72207.77
2017-06-2609:00207.12208.17206.96208.09
2017-06-2315:00207.58207.58207.51207.51
2017-06-2314:30207.54207.64207.47207.60
2017-06-2314:00207.42207.59207.22207.54
2017-06-2313:30207.43207.77207.43207.45
2017-06-2313:00207.45207.65207.39207.44
2017-06-2312:30207.16207.56207.16207.48
2017-06-2312:00
2017-06-2311:30206.77206.79206.77206.79
2017-06-2311:00206.79206.88206.72206.77
2017-06-2310:30206.82206.88206.61206.79
2017-06-2310:00206.60206.97206.60206.81
2017-06-2309:30207.10207.15206.61206.61
2017-06-2309:00207.66207.66206.71207.10
2017-06-2215:00206.99206.99206.91206.91
2017-06-2214:30207.19207.22206.97206.97
2017-06-2214:00206.69207.19206.69207.19
2017-06-2213:30207.13207.13206.68206.68
2017-06-2213:00206.94207.13206.89207.13
2017-06-2212:30206.87207.29206.87206.94
2017-06-2212:00
2017-06-2211:30206.75206.76206.75206.76
2017-06-2211:00206.97207.01206.55206.73
2017-06-2210:30206.79207.04206.79206.97
2017-06-2210:00206.65206.83206.59206.76
2017-06-2209:30206.95207.17206.56206.68
2017-06-2209:00207.06207.30206.44207.01
2017-06-2115:00205.65205.68205.65205.68
2017-06-2114:30205.82205.82205.42205.46
2017-06-2114:00205.62205.92205.62205.81
2017-06-2113:30205.50205.62205.42205.61
2017-06-2113:00205.39205.52205.32205.49
2017-06-2112:30205.50205.50205.03205.40
2017-06-2112:00
2017-06-2111:30205.90205.94205.90205.94
2017-06-2111:00205.83205.91205.63205.88
2017-06-2110:30205.43205.92205.34205.84
2017-06-2110:00205.43205.63205.40205.43
2017-06-2109:30205.05205.46204.53205.45
2017-06-2109:00205.40205.67204.97205.08
2017-06-2015:00205.48205.48205.46205.46
2017-06-2014:30206.13206.13205.55205.58
2017-06-2014:00206.12206.21206.11206.14
2017-06-2013:30206.08206.15206.01206.11
2017-06-2013:00205.99206.11205.98206.09
2017-06-2012:30205.97206.17205.75205.98
2017-06-2012:00
2017-06-2011:30205.94205.97205.94205.97
2017-06-2011:00206.16206.38205.86205.89
2017-06-2010:30206.25206.47206.05206.15
2017-06-2010:00205.86206.29205.77206.24
2017-06-2009:30206.24206.30205.83205.86
2017-06-2009:00205.97206.68205.71206.34
2017-06-1915:00205.46205.46205.39205.39
2017-06-1914:30205.43205.57205.34205.50
2017-06-1914:00205.19205.42205.14205.42
2017-06-1913:30205.23205.34205.20205.20
2017-06-1913:00205.15205.30205.12205.23
2017-06-1912:30205.21205.28205.00205.16
2017-06-1912:00
2017-06-1911:30205.27205.27205.23205.23
2017-06-1911:00205.16205.37205.16205.26
2017-06-1910:30205.52205.58205.03205.16
2017-06-1910:00205.92206.04205.48205.52
2017-06-1909:30205.32205.92205.26205.90
2017-06-1909:00204.13205.47204.04205.41
2017-06-1615:00203.25203.25203.19203.19
2017-06-1614:30203.51203.55202.74203.41
2017-06-1614:00203.60203.61203.37203.50
2017-06-1613:30203.19203.60203.19203.59
2017-06-1613:00203.16203.44203.16203.24
2017-06-1612:30203.71203.85203.01203.16
2017-06-1612:00
2017-06-1611:30203.37203.37203.37203.37
2017-06-1611:00203.64203.64203.35203.40
2017-06-1610:30203.20203.65203.14203.65
2017-06-1610:00203.05203.30202.96203.20
2017-06-1609:30202.35203.02202.35203.02
2017-06-1609:00203.19203.40202.19202.33
2017-06-1515:00202.21202.21202.18202.18
2017-06-1514:30202.43202.53202.23202.28
2017-06-1514:00202.31202.52202.29202.43
2017-06-1513:30202.12202.34202.01202.32
2017-06-1513:00201.97202.19201.87202.12
2017-06-1512:30201.48202.02201.42201.96
2017-06-1512:00
2017-06-1511:30201.49201.51201.49201.51
2017-06-1511:00201.41201.59200.95201.51
2017-06-1510:30201.29201.42200.67201.40
2017-06-1510:00202.30202.30201.20201.30
2017-06-1509:30202.12202.59202.06202.28
2017-06-1509:00200.51202.22200.51202.10
2017-06-1415:00200.42200.42200.42200.42
2017-06-1414:30201.18201.26200.56200.56
2017-06-1414:00201.29201.36201.17201.18
2017-06-1413:30201.23201.31201.10201.29
2017-06-1413:00201.47201.47201.24201.24
2017-06-1412:30200.98201.58200.98201.46
2017-06-1412:00
2017-06-1411:30200.73200.77200.73200.77
2017-06-1411:00201.05201.26200.62200.72
2017-06-1410:30200.70201.07200.57201.06
2017-06-1410:00200.69200.82200.58200.69
2017-06-1409:30201.05201.11200.60200.69
2017-06-1409:00200.41201.31200.10201.06
2017-06-1315:00199.72199.73199.72199.73
2017-06-1314:30199.97200.07199.72199.80
2017-06-1314:00199.85199.96199.76199.95
2017-06-1313:30199.80199.88199.76199.85
2017-06-1313:00199.84199.87199.74199.81
2017-06-1312:30199.86200.08199.75199.85
2017-06-1312:00
2017-06-1311:30199.69199.70199.69199.70
2017-06-1311:00199.95199.98199.65199.70
2017-06-1310:30199.95199.99199.79199.95
2017-06-1310:00200.01200.30199.85199.98
2017-06-1309:30199.86200.19199.61200.03
2017-06-1309:00199.65199.86199.05199.78
2017-06-1215:00199.42199.42199.39199.39
2017-06-1214:30199.45199.60199.35199.53
2017-06-1214:00199.76199.76199.49199.49
2017-06-1213:30199.78199.81199.69199.76
2017-06-1213:00199.98199.98199.58199.79
2017-06-1212:30199.59200.00199.44199.97
2017-06-1212:00
2017-06-1211:30199.87199.87199.86199.86
2017-06-1211:00199.69199.96199.58199.87
2017-06-1210:30199.45199.80199.45199.67
2017-06-1210:00198.82199.53198.73199.46
2017-06-1209:30199.12199.13198.64198.82
2017-06-1209:00198.36199.25198.17199.15
2017-06-0915:00198.68198.70198.68198.70
2017-06-0914:30198.41198.67198.36198.66
2017-06-0914:00198.62198.63198.30198.41
2017-06-0913:30198.79198.83198.46198.62
2017-06-0913:00198.86198.99198.66198.79
2017-06-0912:30199.12199.15198.70198.87
2017-06-0912:00
2017-06-0911:30199.16199.17199.16199.17
2017-06-0911:00199.34199.34198.77199.16
2017-06-0910:30199.55199.55199.14199.34
2017-06-0910:00199.01200.01198.96199.54
2017-06-0909:30199.33199.33198.84199.01
2017-06-0909:00200.09200.64199.14199.33
2017-06-0815:00200.13200.13200.13200.13
2017-06-0814:30200.23200.43200.01200.26
2017-06-0814:00200.71200.78200.21200.23
2017-06-0813:30200.69200.85200.41200.80
2017-06-0813:00200.78200.78200.64200.69
2017-06-0812:30200.91200.96200.63200.78
2017-06-0812:00
2017-06-0811:30200.84200.88200.84200.88
2017-06-0811:00200.78201.01200.75200.91
2017-06-0810:30200.94201.07200.76200.78
2017-06-0810:00200.68200.98200.64200.94
2017-06-0809:30200.62200.81200.50200.67
2017-06-0809:00201.15201.23200.45200.65
2017-06-0715:00200.86200.86200.86200.86
2017-06-0714:30200.88200.96200.75200.88
2017-06-0714:00201.02201.23200.83200.89
2017-06-0713:30200.76201.09200.73201.02
2017-06-0713:00200.59200.77200.55200.76
2017-06-0712:30200.83200.85200.47200.55
2017-06-0712:00
2017-06-0711:30200.69200.69200.63200.63
2017-06-0711:00200.68200.76200.61200.72
2017-06-0710:30200.80200.96200.69200.69
2017-06-0710:00200.90201.36200.79200.79
2017-06-0709:30201.75201.99200.86200.89
2017-06-0709:00200.76201.75200.37201.74
2017-06-0615:00201.80201.80201.77201.77
2017-06-0614:30202.34202.38201.57201.80
2017-06-0614:00202.43202.60202.32202.34
2017-06-0613:30202.31202.43202.22202.41
2017-06-0613:00202.50202.54202.22202.33
2017-06-0612:30202.68202.84202.47202.49
2017-06-0612:00
2017-06-0611:30202.58202.59202.58202.59
2017-06-0611:00202.45202.72202.43202.55
2017-06-0610:30202.65202.76202.40202.44
2017-06-0610:00202.72202.74202.31202.65
2017-06-0609:30203.96204.00202.72202.72
2017-06-0609:00204.58204.66203.26203.95
2017-06-0515:00206.21206.21206.11206.11
2017-06-0514:30206.42206.49206.28206.28
2017-06-0514:00206.33206.91206.30206.46
2017-06-0513:30205.76206.38205.71206.30
2017-06-0513:00205.80206.03205.70205.75
2017-06-0512:30205.50205.84205.35205.77
2017-06-0512:00
2017-06-0511:30205.59205.63205.59205.63
2017-06-0511:00205.21205.62205.21205.53
2017-06-0510:30204.86205.37204.82205.22
2017-06-0510:00204.57204.84204.45204.83
2017-06-0509:30204.64204.89204.47204.60
2017-06-0509:00204.37204.62203.41204.62
2017-06-0215:00204.87204.90204.87204.90
2017-06-0214:30205.20205.30204.97204.97
2017-06-0214:00205.18205.43204.94205.21
2017-06-0213:30205.27205.32205.15205.17
2017-06-0213:00205.07205.45205.07205.27
2017-06-0212:30204.75205.16204.75205.07
2017-06-0212:00
2017-06-0211:30204.38204.39204.38204.39
2017-06-0211:00204.03204.44204.03204.41
2017-06-0210:30203.97204.35203.84204.02
2017-06-0210:00203.78204.16203.71204.00
2017-06-0209:30203.67204.04203.61203.73
2017-06-0209:00203.79203.83203.03203.71
2017-06-0115:00204.03204.06204.03204.06
2017-06-0114:30203.89204.11203.89204.00
2017-06-0114:00204.13204.13203.67203.84
2017-06-0113:30204.07204.20203.98204.16
2017-06-0113:00203.69204.12203.56204.07
2017-06-0112:30204.00204.02203.60203.69
2017-06-0112:00
2017-06-0111:30204.00204.02204.00204.02
2017-06-0111:00203.46204.01203.35204.00
2017-06-0110:30203.76203.87203.46203.46
2017-06-0110:00203.80204.05203.66203.75
2017-06-0109:30203.74203.95203.35203.77
2017-06-0109:00202.01203.80201.98203.71
2017-05-3115:00201.58201.63201.58201.63
2017-05-3114:30201.42201.85201.39201.76
2017-05-3114:00201.48201.65201.40201.43
2017-05-3113:30201.50201.62201.45201.45
2017-05-3113:00201.56201.61201.39201.49
2017-05-3112:30201.92201.92201.25201.56
2017-05-3112:00
2017-05-3111:30202.08202.08202.08202.08
2017-05-3111:00202.26202.26201.99202.05
2017-05-3110:30202.44202.55202.17202.26
2017-05-3110:00202.74202.74202.48202.48
2017-05-3109:30202.40202.69202.27202.69
2017-05-3109:00202.03202.53201.51202.40
2017-05-3015:00202.69202.73202.69202.73
2017-05-3014:30202.78202.78202.52202.65
2017-05-3014:00202.66202.86202.61202.77
2017-05-3013:30202.61202.70202.54202.64
2017-05-3013:00202.76202.81202.55202.60
2017-05-3012:30202.30202.83202.29202.75
2017-05-3012:00
2017-05-3011:30202.09202.09202.05202.05
2017-05-3011:00202.37202.48202.08202.09
2017-05-3010:30202.63202.63202.27202.38
2017-05-3010:00203.30203.36202.56202.62
2017-05-3009:30203.49203.80203.24203.37
2017-05-3009:00203.73203.82203.25203.42
2017-05-2915:00203.44203.44203.42203.42
2017-05-2914:30203.64203.72203.47203.53
2017-05-2914:00203.75203.75203.58203.64
2017-05-2913:30203.97204.00203.70203.75
2017-05-2913:00203.70203.97203.70203.96
2017-05-2912:30204.07204.13203.63203.70
2017-05-2912:00
2017-05-2911:30204.06204.06204.04204.04
2017-05-2911:00204.30204.31203.91204.09
2017-05-2910:30204.17204.36204.10204.31
2017-05-2910:00204.32204.32203.76204.18
2017-05-2909:30203.66204.34203.65204.30
2017-05-2909:00204.07204.25203.15203.73
2017-05-2615:00203.84203.84203.79203.79
2017-05-2614:30204.20204.21203.87203.93
2017-05-2614:00204.30204.31203.75204.20
2017-05-2613:30204.49204.56204.33204.33
2017-05-2613:00204.89204.90204.40204.50
2017-05-2612:30204.54204.94204.54204.88
2017-05-2612:00
2017-05-2611:30204.56204.58204.56204.58
2017-05-2611:00204.38204.55204.28204.55
2017-05-2610:30204.69204.83204.37204.37
2017-05-2610:00204.31204.71204.27204.70
2017-05-2609:30204.89205.09204.33204.37
2017-05-2609:00205.02205.33204.42204.90
2017-05-2515:00204.87204.90204.87204.90
2017-05-2514:30204.92205.16204.73204.81
2017-05-2514:00205.01205.14204.85204.92
2017-05-2513:30204.97205.17204.96205.00
2017-05-2513:00205.03205.07204.95204.97
2017-05-2512:30204.85205.20204.64205.04
2017-05-2512:00
2017-05-2511:30204.73204.76204.73204.76
2017-05-2511:00205.08205.10204.64204.73
2017-05-2510:30204.72205.15204.69205.14
2017-05-2510:00204.48204.68204.37204.68
2017-05-2509:30204.48204.77204.29204.46
2017-05-2509:00204.72205.34204.45204.51
2017-05-2415:00204.80204.80204.75204.75
2017-05-2414:30204.35204.77204.28204.76
2017-05-2414:00204.46204.51204.31204.35
2017-05-2413:30204.45204.63204.33204.46
2017-05-2413:00204.50204.55204.38204.44
2017-05-2412:30204.99205.00204.37204.41
2017-05-2412:00
2017-05-2411:30205.06205.06205.05205.05
2017-05-2411:00205.19205.19204.77205.07
2017-05-2410:30205.27205.35205.10205.18
2017-05-2410:00205.19205.35205.13205.26
2017-05-2409:30205.49205.59205.05205.20
2017-05-2409:00205.78205.78205.26205.48
2017-05-2315:00204.95204.95204.94204.94
2017-05-2314:30204.79204.93204.56204.93
2017-05-2314:00204.91204.98204.78204.81
2017-05-2313:30205.20205.23204.91204.93
2017-05-2313:00205.54205.54205.20205.23
2017-05-2312:30205.65205.74205.35205.54
2017-05-2312:00
2017-05-2311:30205.61205.61205.57205.57
2017-05-2311:00205.71205.71205.48205.59
2017-05-2310:30205.45205.78205.32205.73
2017-05-2310:00205.59205.65205.18205.44
2017-05-2309:30205.48205.63205.31205.59
2017-05-2309:00204.62205.83204.44205.48

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