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 
2017-04-2815:00199.93199.94199.93199.94
2017-04-2814:30199.78199.97199.65199.92
2017-04-2814:00199.76199.87199.64199.77
2017-04-2813:30200.12200.19199.68199.78
2017-04-2813:00200.19200.22199.97200.11
2017-04-2812:30199.63200.18199.59200.18
2017-04-2812:00
2017-04-2811:30199.52199.52199.52199.52
2017-04-2811:00199.56199.67199.26199.51
2017-04-2810:30199.55199.56199.38199.54
2017-04-2810:00199.49199.71199.23199.59
2017-04-2809:30200.39200.42199.50199.50
2017-04-2809:00200.54200.99199.89200.42
2017-04-2715:00200.31200.31200.27200.27
2017-04-2714:30200.58200.75200.48200.75
2017-04-2714:00200.55200.68200.36200.55
2017-04-2713:30200.67200.76200.49200.52
2017-04-2713:00200.52200.98200.52200.63
2017-04-2712:30201.16201.16200.10200.48
2017-04-2712:00
2017-04-2711:30201.65201.68201.65201.68
2017-04-2711:00201.56201.68201.46201.62
2017-04-2710:30201.58201.59201.28201.56
2017-04-2710:00201.51201.69201.38201.57
2017-04-2709:30201.90202.03201.53201.53
2017-04-2709:00201.12201.94201.06201.93
2017-04-2615:00201.45201.48201.45201.48
2017-04-2614:30201.10201.30200.97201.22
2017-04-2614:00201.31201.34201.09201.11
2017-04-2613:30201.14201.40201.12201.29
2017-04-2613:00200.70201.13200.61201.13
2017-04-2612:30201.33201.33200.36200.68
2017-04-2612:00
2017-04-2611:30201.46201.46201.44201.44
2017-04-2611:00201.53201.54201.24201.47
2017-04-2610:30201.35201.58201.14201.56
2017-04-2610:00202.14202.14201.29201.34
2017-04-2609:30201.91202.62201.91202.14
2017-04-2609:00201.30202.05201.10201.89
2017-04-2515:00200.84200.87200.84200.87
2017-04-2514:30200.67201.09200.65200.89
2017-04-2514:00200.64200.73200.54200.66
2017-04-2513:30200.57200.65200.43200.63
2017-04-2513:00200.18200.64200.10200.57
2017-04-2512:30200.93201.00200.01200.17
2017-04-2512:00
2017-04-2511:30200.80200.81200.80200.81
2017-04-2511:00200.49201.00200.49200.82
2017-04-2510:30200.47200.79200.47200.52
2017-04-2510:00200.19200.61200.18200.46
2017-04-2509:30200.46200.54200.02200.16
2017-04-2509:00201.01201.17200.02200.44
2017-04-2415:00200.91200.92200.91200.92
2017-04-2414:30201.01201.35200.97201.03
2017-04-2414:00200.65201.10200.61200.97
2017-04-2413:30200.51200.78200.51200.64
2017-04-2413:00200.84200.91200.43200.50
2017-04-2412:30200.40200.87200.25200.84
2017-04-2412:00
2017-04-2411:30200.41200.42200.41200.42
2017-04-2411:00200.56200.56200.39200.45
2017-04-2410:30200.44200.61200.05200.56
2017-04-2410:00200.18200.46199.90200.44
2017-04-2409:30200.56200.96199.91200.09
2017-04-2409:00200.69200.94200.38200.53
2017-04-2115:00198.26198.29198.26198.29
2017-04-2114:30198.05198.49197.97198.49
2017-04-2114:00197.95198.08197.72198.06
2017-04-2113:30197.91197.99197.70197.96
2017-04-2113:00197.75197.90197.61197.90
2017-04-2112:30197.39197.75196.77197.75
2017-04-2112:00
2017-04-2111:30197.61197.61197.59197.59
2017-04-2111:00197.49197.86197.49197.60
2017-04-2110:30198.04198.04197.46197.48
2017-04-2110:00197.09198.25197.09198.05
2017-04-2109:30197.74197.74196.88197.16
2017-04-2109:00197.09197.80196.84197.76
2017-04-2015:00195.62195.62195.60195.60
2017-04-2014:30196.44196.44195.66195.73
2017-04-2014:00196.57196.71196.38196.44
2017-04-2013:30196.38196.59196.38196.55
2017-04-2013:00195.90196.42195.90196.41
2017-04-2012:30196.08196.10195.73195.88
2017-04-2012:00
2017-04-2011:30196.25196.25196.24196.24
2017-04-2011:00196.04196.45196.04196.26
2017-04-2010:30196.18196.18195.30196.02
2017-04-2010:00196.55196.57195.96196.16
2017-04-2009:30196.85197.13196.41196.54
2017-04-2009:00196.59196.94195.92196.87
2017-04-1915:00197.20197.20197.09197.09
2017-04-1914:30197.53197.53197.07197.14
2017-04-1914:00197.08197.61196.91197.54
2017-04-1913:30196.97197.06196.91197.04
2017-04-1913:00197.28197.30196.86196.94
2017-04-1912:30198.12198.13197.23197.27
2017-04-1912:00
2017-04-1911:30198.15198.20198.15198.20
2017-04-1911:00198.39198.41197.99198.13
2017-04-1910:30198.37198.71198.17198.39
2017-04-1910:00198.61199.19198.23198.32
2017-04-1909:30198.60198.82198.09198.60
2017-04-1909:00195.87198.57195.85198.57
2017-04-1815:00196.51196.53196.51196.53
2017-04-1814:30196.44196.54196.37196.49
2017-04-1814:00196.56196.57196.38196.43
2017-04-1813:30196.92196.94196.44196.54
2017-04-1813:00196.81196.99196.81196.92
2017-04-1812:30196.15196.96196.04196.81
2017-04-1812:00
2017-04-1811:30196.18196.18196.17196.17
2017-04-1811:00196.10196.28195.89196.16
2017-04-1810:30196.53196.55196.03196.10
2017-04-1810:00196.25196.56196.08196.55
2017-04-1809:30195.76196.62195.72196.24
2017-04-1809:00196.34196.93195.36195.78
2017-04-1715:00196.52196.52196.46196.46
2017-04-1714:30196.36196.57196.24196.57
2017-04-1714:00195.77196.38195.77196.35
2017-04-1713:30196.16196.16195.77195.77
2017-04-1713:00195.78196.19195.75196.16
2017-04-1712:30195.83196.43195.75195.80
2017-04-1712:00
2017-04-1711:30195.79195.82195.79195.82
2017-04-1711:00195.55195.80195.13195.67
2017-04-1710:30194.93195.71194.88195.57
2017-04-1710:00195.14195.64194.90194.92
2017-04-1709:30195.64195.66194.74195.14
2017-04-1709:00193.65195.89193.58195.63
2017-04-1415:00194.05194.06194.05194.06
2017-04-1414:30194.03194.05193.42194.03
2017-04-1414:00194.51194.51194.03194.05
2017-04-1413:30194.47194.51194.38194.51
2017-04-1413:00194.37194.58194.26194.52
2017-04-1412:30194.86194.89194.13194.36
2017-04-1412:00
2017-04-1411:30194.94194.94194.91194.91
2017-04-1411:00195.24195.24194.80194.95
2017-04-1410:30194.90195.27194.75195.23
2017-04-1410:00195.62195.63194.89194.89
2017-04-1409:30196.61196.64195.65195.65
2017-04-1409:00197.46197.46196.34196.60
2017-04-1315:00196.39196.39196.38196.38
2017-04-1314:30195.86196.78195.84196.44
2017-04-1314:00196.07196.17195.81195.86
2017-04-1313:30196.04196.11195.93196.07
2017-04-1313:00196.43196.46195.97196.04
2017-04-1312:30196.12196.60196.12196.43
2017-04-1312:00
2017-04-1311:30195.96195.96195.94195.94
2017-04-1311:00196.05196.12195.81195.94
2017-04-1310:30195.85196.54195.74196.04
2017-04-1310:00195.64195.91195.43195.86
2017-04-1309:30196.34196.42195.46195.65
2017-04-1309:00196.27196.57196.04196.47
2017-04-1215:00197.10197.18197.10197.18
2017-04-1214:30196.95196.99196.63196.76
2017-04-1214:00196.90197.01196.62196.96
2017-04-1213:30196.81197.25196.79196.91
2017-04-1213:00197.07197.16196.58196.81
2017-04-1212:30196.44197.10196.43197.05
2017-04-1212:00
2017-04-1211:30196.57196.57196.56196.56
2017-04-1211:00197.01197.03196.60196.60
2017-04-1210:30196.41197.08196.19196.99
2017-04-1210:00195.87196.50195.81196.40
2017-04-1209:30196.00196.28195.68195.86
2017-04-1209:00197.36197.69195.80195.99
2017-04-1115:00198.58198.59198.58198.59
2017-04-1114:30198.12198.39197.86198.39
2017-04-1114:00197.95198.20197.88198.12
2017-04-1113:30197.73197.95197.63197.95
2017-04-1113:00197.60197.85197.39197.71
2017-04-1112:30197.90198.06197.43197.61
2017-04-1112:00
2017-04-1111:30198.22198.22198.19198.19
2017-04-1111:00198.65198.73198.16198.22
2017-04-1110:30198.83198.91198.60198.71
2017-04-1110:00198.30199.08198.30198.83
2017-04-1109:30198.12198.45197.85198.28
2017-04-1109:00198.00198.64197.84198.12
2017-04-1015:00198.41198.43198.41198.43
2017-04-1014:30198.69198.76198.23198.38
2017-04-1014:00198.43198.68198.32198.68
2017-04-1013:30198.19198.43198.10198.43
2017-04-1013:00198.05198.26198.02198.21
2017-04-1012:30198.89198.93197.91198.03
2017-04-1012:00
2017-04-1011:30198.78198.78198.77198.77
2017-04-1011:00198.85199.03198.59198.73
2017-04-1010:30198.62199.19198.20198.87
2017-04-1010:00199.70199.91198.55198.61
2017-04-1009:30199.92200.33199.50199.70
2017-04-1009:00199.77200.09199.62199.95
2017-04-0715:00198.70198.72198.70198.72
2017-04-0714:30199.39199.65198.32198.63
2017-04-0714:00199.13199.52198.85199.38
2017-04-0713:30199.14199.42199.10199.13
2017-04-0713:00199.32199.80199.16199.16
2017-04-0712:30198.03199.45198.03199.30
2017-04-0712:00
2017-04-0711:30197.80197.80197.75197.75
2017-04-0711:00197.58198.11197.06197.78
2017-04-0710:30198.22198.64197.47197.54
2017-04-0710:00199.34199.64197.80198.45
2017-04-0709:30198.98199.49198.97199.36
2017-04-0709:00199.00199.64198.58198.97
2017-04-0615:00197.55197.55197.55197.55
2017-04-0614:30198.11198.11197.10197.52
2017-04-0614:00198.22198.22197.85198.11
2017-04-0613:30197.23198.20197.21198.20
2017-04-0613:00197.48197.92197.10197.19
2017-04-0612:30197.79198.08197.29197.46
2017-04-0612:00
2017-04-0611:30197.51197.51197.48197.48
2017-04-0611:00198.96198.96197.52197.52
2017-04-0610:30198.56198.97198.43198.95
2017-04-0610:00199.01199.03198.49198.55
2017-04-0609:30198.97199.38198.73199.02
2017-04-0609:00200.24200.60198.70198.88
2017-04-0515:00199.66199.66199.64199.64
2017-04-0514:30199.53199.95199.30199.69
2017-04-0514:00199.59199.60199.23199.53
2017-04-0513:30199.28199.64199.18199.64
2017-04-0513:00199.18199.43199.14199.32
2017-04-0512:30199.78199.84199.02199.20
2017-04-0512:00
2017-04-0511:30200.54200.54200.49200.49
2017-04-0511:00200.11200.68200.11200.57
2017-04-0510:30199.92200.18199.72200.11
2017-04-0510:00200.39200.39199.71199.93
2017-04-0509:30200.16200.84199.91200.36
2017-04-0509:00200.00200.82199.65200.10
2017-04-0415:00199.71199.71199.66199.66
2017-04-0414:30199.37199.87198.94199.76
2017-04-0414:00199.13199.49199.03199.38
2017-04-0413:30199.72199.76198.51199.14
2017-04-0413:00200.49200.55199.03199.67
2017-04-0412:30200.39201.12200.35200.51
2017-04-0412:00
2017-04-0411:30200.70200.70200.69200.69
2017-04-0411:00200.78201.12200.40200.61
2017-04-0410:30200.16200.77200.06200.77
2017-04-0410:00199.99200.20199.66200.15
2017-04-0409:30199.24199.99199.08199.98
2017-04-0409:00199.55199.92198.77199.23
2017-04-0315:00199.76199.76199.74199.74
2017-04-0314:30200.64200.68199.79199.82
2017-04-0314:00200.18200.60199.81200.60
2017-04-0313:30200.48200.48200.06200.14
2017-04-0313:00200.17200.48199.94200.48
2017-04-0312:30198.96200.16198.82200.16
2017-04-0312:00
2017-04-0311:30198.88198.93198.88198.93
2017-04-0311:00198.87198.87198.48198.82
2017-04-0310:30199.12199.12198.33198.83
2017-04-0310:00198.83199.10198.61199.10
2017-04-0309:30198.89199.08198.46198.84
2017-04-0309:00199.34199.46198.19199.01
2017-03-3115:00198.15198.15197.89197.89
2017-03-3114:30199.78199.78198.33198.33
2017-03-3114:00199.96199.97199.45199.79
2017-03-3113:30200.33200.33199.74199.96
2017-03-3113:00200.52200.60200.30200.33
2017-03-3112:30200.96201.01200.39200.53
2017-03-3112:00
2017-03-3111:30201.19201.19201.17201.17
2017-03-3111:00200.70201.52200.70201.18
2017-03-3110:30200.87200.94200.56200.68
2017-03-3110:00200.84200.97200.66200.87
2017-03-3109:30200.77200.91200.54200.78
2017-03-3109:00201.28201.66200.76200.79
2017-03-3015:00200.78200.78200.77200.77
2017-03-3014:30200.54200.97200.54200.73
2017-03-3014:00201.11201.11200.34200.51
2017-03-3013:30201.44201.50201.09201.11
2017-03-3013:00201.73201.80201.42201.44
2017-03-3012:30201.64201.93201.53201.70
2017-03-3012:00
2017-03-3011:30201.88201.88201.87201.87
2017-03-3011:00201.79202.17201.76201.91
2017-03-3010:30201.81202.09201.75201.79
2017-03-3010:00202.19202.21201.70201.80
2017-03-3009:30202.46202.46201.86202.12
2017-03-3009:00201.84202.92201.71202.49
2017-03-2915:00202.00202.03202.00202.03
2017-03-2914:30202.09202.11201.67201.88
2017-03-2914:00202.42202.46202.10202.10
2017-03-2913:30202.37202.45202.22202.43
2017-03-2913:00201.97202.40201.97202.36
2017-03-2912:30202.46202.49201.98201.99
2017-03-2912:00
2017-03-2911:30202.39202.40202.39202.40
2017-03-2911:00202.01202.60202.01202.41
2017-03-2910:30201.52202.02201.51201.99
2017-03-2910:00201.49201.76201.38201.52
2017-03-2909:30201.84202.00201.23201.49
2017-03-2909:00202.09202.33201.40201.85
2017-03-2815:00203.22203.26203.22203.26
2017-03-2814:30202.92203.15202.76203.15
2017-03-2814:00202.90202.95202.79202.91
2017-03-2813:30202.89202.99202.84202.87
2017-03-2813:00203.27203.36202.75202.90
2017-03-2812:30202.81203.27202.65203.27
2017-03-2812:00
2017-03-2811:30202.83202.83202.80202.80
2017-03-2811:00202.52202.93202.52202.86
2017-03-2810:30202.23202.63202.08202.50
2017-03-2810:00202.85202.85201.87202.17
2017-03-2809:30203.95203.99202.86202.89
2017-03-2809:00202.50204.00201.96203.98
2017-03-2715:00200.37200.43200.37200.43
2017-03-2714:30200.52200.61200.20200.35
2017-03-2714:00200.56200.58200.36200.53
2017-03-2713:30200.75200.85200.48200.56
2017-03-2713:00200.95201.13200.45200.75
2017-03-2712:30200.61201.03200.54200.95
2017-03-2712:00
2017-03-2711:30200.46200.46200.46200.46
2017-03-2711:00200.57200.62200.38200.49
2017-03-2710:30200.41200.67200.34200.57
2017-03-2710:00200.66200.68200.07200.49
2017-03-2709:30201.51201.51200.63200.63
2017-03-2709:00201.16202.00201.16201.50

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