TOPIX-17 自動車・輸送機 30分足 時系列データ

TOPIX-17 自動車・輸送機
 
 
始値 
高値 
安値 
終値 
2017-04-2515:00207.69207.71207.69207.71
2017-04-2514:30207.57207.99207.57207.72
2017-04-2514:00207.37207.66207.37207.52
2017-04-2513:30207.71207.81207.29207.34
2017-04-2513:00207.50207.75207.47207.71
2017-04-2512:30207.74208.02207.37207.53
2017-04-2512:00
2017-04-2511:30207.62207.62207.61207.61
2017-04-2511:00206.53207.62206.53207.62
2017-04-2510:30206.37206.71206.37206.55
2017-04-2510:00206.11206.43205.91206.39
2017-04-2509:30205.69206.17205.40206.11
2017-04-2509:00204.54205.63204.41205.63
2017-04-2415:00204.93204.93204.89204.89
2017-04-2414:30205.05205.26204.99205.10
2017-04-2414:00204.84205.18204.84204.94
2017-04-2413:30204.69204.87204.64204.84
2017-04-2413:00204.83204.93204.60204.68
2017-04-2412:30205.33205.33204.69204.83
2017-04-2412:00
2017-04-2411:30205.31205.31205.30205.30
2017-04-2411:00205.16205.74205.16205.34
2017-04-2410:30204.97205.14204.87205.14
2017-04-2410:00205.36205.41204.95204.98
2017-04-2409:30205.53205.53204.65205.26
2017-04-2409:00206.39206.74205.27205.49
2017-04-2115:00203.31203.31203.26203.26
2017-04-2114:30203.75203.87203.55203.80
2017-04-2114:00203.18203.78203.06203.78
2017-04-2113:30203.22203.26202.95203.18
2017-04-2113:00203.49203.50203.14203.24
2017-04-2112:30203.22203.56203.02203.49
2017-04-2112:00
2017-04-2111:30203.37203.38203.37203.38
2017-04-2111:00202.84203.46202.84203.37
2017-04-2110:30202.38202.96202.25202.86
2017-04-2110:00202.41202.56202.21202.37
2017-04-2109:30202.63202.74202.26202.47
2017-04-2109:00202.52203.05202.36202.63
2017-04-2015:00200.02200.02199.96199.96
2017-04-2014:30200.48200.64199.86200.06
2017-04-2014:00200.52200.58200.26200.47
2017-04-2013:30201.01201.07200.55200.55
2017-04-2013:00201.20201.31200.91201.08
2017-04-2012:30201.05201.36200.91201.16
2017-04-2012:00
2017-04-2011:30200.86200.89200.86200.89
2017-04-2011:00201.43201.46200.76200.81
2017-04-2010:30200.44201.44200.39201.42
2017-04-2010:00200.16200.44200.03200.42
2017-04-2009:30199.95200.17199.49200.14
2017-04-2009:00198.74200.03198.56199.83
2017-04-1915:00197.88197.88197.78197.78
2017-04-1914:30198.36198.39197.98197.98
2017-04-1914:00198.42198.54198.09198.37
2017-04-1913:30198.24198.57198.15198.41
2017-04-1913:00198.01198.57197.94198.24
2017-04-1912:30197.62198.17197.52198.00
2017-04-1912:00
2017-04-1911:30197.64197.69197.64197.69
2017-04-1911:00197.48197.72197.45197.57
2017-04-1910:30197.31197.56196.98197.48
2017-04-1910:00197.86197.92197.22197.29
2017-04-1909:30197.61198.08197.61197.91
2017-04-1909:00197.51198.57197.51197.66
2017-04-1815:00199.00199.02199.00199.02
2017-04-1814:30199.33199.40198.89199.00
2017-04-1814:00199.47199.57199.22199.33
2017-04-1813:30199.28199.50199.09199.48
2017-04-1813:00198.78199.39198.77199.27
2017-04-1812:30199.44199.52198.77198.84
2017-04-1812:00
2017-04-1811:30199.46199.46199.41199.41
2017-04-1811:00199.73199.83199.38199.45
2017-04-1810:30200.49200.50199.55199.73
2017-04-1810:00200.16200.51199.98200.48
2017-04-1809:30200.64200.75199.99200.16
2017-04-1809:00200.50201.59200.50200.74
2017-04-1715:00198.38198.38198.37198.37
2017-04-1714:30198.16198.33197.90198.33
2017-04-1714:00197.76198.14197.76198.11
2017-04-1713:30198.54198.54197.72197.73
2017-04-1713:00198.10198.56198.09198.53
2017-04-1712:30197.64198.50197.64198.12
2017-04-1712:00
2017-04-1711:30197.52197.56197.52197.56
2017-04-1711:00196.74197.61196.74197.51
2017-04-1710:30197.19197.22196.76196.78
2017-04-1710:00197.74197.74197.21197.21
2017-04-1709:30198.12198.16197.72197.72
2017-04-1709:00197.84198.37197.50198.05
2017-04-1415:00199.35199.40199.35199.40
2017-04-1414:30199.22199.52199.00199.31
2017-04-1414:00199.58199.62199.18199.24
2017-04-1413:30199.52199.60199.47199.60
2017-04-1413:00199.54199.72199.45199.54
2017-04-1412:30199.12199.82199.12199.53
2017-04-1412:00
2017-04-1411:30199.23199.23199.22199.22
2017-04-1411:00199.30199.48199.14199.24
2017-04-1410:30199.36199.63199.07199.30
2017-04-1410:00199.14199.62198.92199.36
2017-04-1409:30197.87199.13197.65199.13
2017-04-1409:00198.44198.58197.21197.89
2017-04-1315:00199.39199.39199.36199.36
2017-04-1314:30198.97199.86198.94199.43
2017-04-1314:00198.48199.32198.38198.99
2017-04-1313:30198.53198.53198.23198.50
2017-04-1313:00198.26198.57198.22198.52
2017-04-1312:30198.25198.46198.08198.23
2017-04-1312:00
2017-04-1311:30198.14198.16198.14198.16
2017-04-1311:00197.78198.34197.78198.10
2017-04-1310:30197.55198.23197.42197.77
2017-04-1310:00197.50197.62197.07197.58
2017-04-1309:30198.30198.64197.43197.50
2017-04-1309:00198.60198.75197.91198.34
2017-04-1215:00200.64200.64200.64200.64
2017-04-1214:30200.30200.65200.27200.45
2017-04-1214:00200.16200.34199.94200.30
2017-04-1213:30200.09200.29199.99200.18
2017-04-1213:00200.17200.21199.92200.09
2017-04-1212:30200.20200.36200.11200.19
2017-04-1212:00
2017-04-1211:30200.21200.23200.21200.23
2017-04-1211:00200.37200.38200.12200.22
2017-04-1210:30200.50200.79200.16200.35
2017-04-1210:00200.61200.76200.25200.50
2017-04-1209:30201.09201.26200.57200.60
2017-04-1209:00201.79201.79200.98201.11
2017-04-1115:00204.24204.24204.24204.24
2017-04-1114:30204.03204.14203.70204.13
2017-04-1114:00203.56204.02203.54204.02
2017-04-1113:30203.52203.61203.40203.56
2017-04-1113:00203.46203.58203.17203.49
2017-04-1112:30202.73203.51202.73203.47
2017-04-1112:00
2017-04-1111:30203.01203.04203.01203.04
2017-04-1111:00203.21203.21202.78202.98
2017-04-1110:30203.50203.62203.22203.26
2017-04-1110:00203.78203.88203.29203.51
2017-04-1109:30203.15204.21203.15203.81
2017-04-1109:00202.97203.26202.26203.11
2017-04-1015:00204.34204.34204.33204.33
2017-04-1014:30204.40204.73204.03204.38
2017-04-1014:00204.30204.47204.11204.35
2017-04-1013:30204.57204.57204.19204.30
2017-04-1013:00204.69204.77204.28204.57
2017-04-1012:30204.76204.76204.38204.70
2017-04-1012:00
2017-04-1011:30204.59204.59204.59204.59
2017-04-1011:00204.85204.97204.38204.62
2017-04-1010:30205.78205.78204.47204.85
2017-04-1010:00204.95205.78204.95205.78
2017-04-1009:30204.77205.13204.36205.00
2017-04-1009:00204.56204.95204.19204.75
2017-04-0715:00202.40202.40202.35202.35
2017-04-0714:30203.33203.44202.12202.34
2017-04-0714:00202.89203.49202.55203.29
2017-04-0713:30202.94203.29202.88202.92
2017-04-0713:00202.85203.43202.85202.96
2017-04-0712:30202.27202.97201.91202.87
2017-04-0712:00
2017-04-0711:30201.85201.85201.85201.85
2017-04-0711:00202.01202.06201.13201.86
2017-04-0710:30202.59203.04201.88201.95
2017-04-0710:00203.90203.99202.09202.69
2017-04-0709:30203.84204.34203.74203.92
2017-04-0709:00202.97204.08202.70203.90
2017-04-0615:00201.70201.70201.66201.66
2017-04-0614:30202.09202.18201.43201.62
2017-04-0614:00201.94202.04201.67202.04
2017-04-0613:30201.49201.91201.49201.91
2017-04-0613:00201.99202.00201.40201.46
2017-04-0612:30202.43202.55201.86201.99
2017-04-0612:00
2017-04-0611:30202.46202.46202.45202.45
2017-04-0611:00203.20203.20202.33202.42
2017-04-0610:30203.19203.49202.96203.18
2017-04-0610:00203.77203.98203.16203.18
2017-04-0609:30202.86203.85202.61203.76
2017-04-0609:00202.98204.04202.61202.79
2017-04-0515:00205.02205.07205.02205.07
2017-04-0514:30205.10205.21204.76205.07
2017-04-0514:00204.79205.15204.58205.08
2017-04-0513:30204.48204.89204.45204.86
2017-04-0513:00204.30204.51204.01204.51
2017-04-0512:30204.50204.58203.95204.32
2017-04-0512:00
2017-04-0511:30205.05205.05205.04205.04
2017-04-0511:00205.01205.04204.82205.03
2017-04-0510:30205.56205.59204.87205.03
2017-04-0510:00205.14205.72204.79205.58
2017-04-0509:30206.06206.44205.09205.15
2017-04-0509:00207.07207.48205.84206.02
2017-04-0415:00207.37207.37207.35207.35
2017-04-0414:30206.83207.45206.49207.35
2017-04-0414:00206.67206.92206.60206.81
2017-04-0413:30206.93206.93206.03206.64
2017-04-0413:00207.33207.44206.75206.92
2017-04-0412:30207.14207.32207.01207.32
2017-04-0412:00
2017-04-0411:30207.58207.58207.55207.55
2017-04-0411:00207.84208.03207.47207.48
2017-04-0410:30207.65207.82207.49207.82
2017-04-0410:00208.06208.06207.47207.65
2017-04-0409:30207.41208.14207.26208.03
2017-04-0409:00208.39208.39206.86207.41
2017-04-0315:00210.34210.34210.29210.29
2017-04-0314:30211.44211.44210.37210.37
2017-04-0314:00210.07211.57210.07211.47
2017-04-0313:30209.93210.25209.87210.07
2017-04-0313:00209.74210.07209.71209.93
2017-04-0312:30210.64210.64209.61209.73
2017-04-0312:00
2017-04-0311:30210.65210.65210.64210.64
2017-04-0311:00210.65210.86210.57210.71
2017-04-0310:30210.22210.85210.08210.61
2017-04-0310:00210.54210.60210.21210.24
2017-04-0309:30210.73210.83210.43210.58
2017-04-0309:00211.35211.43210.49210.80
2017-03-3115:00210.51210.51210.26210.26
2017-03-3114:30212.40212.40210.76210.76
2017-03-3114:00212.62212.64212.02212.38
2017-03-3113:30213.40213.41212.60212.62
2017-03-3113:00213.75213.81213.31213.39
2017-03-3112:30213.78214.03213.66213.74
2017-03-3112:00
2017-03-3111:30213.86213.86213.85213.85
2017-03-3111:00213.41214.08213.37213.90
2017-03-3110:30213.61213.70213.30213.41
2017-03-3110:00213.64213.90213.48213.62
2017-03-3109:30213.85214.21213.54213.61
2017-03-3109:00213.65214.14213.60213.84
2017-03-3015:00212.48212.50212.48212.50
2017-03-3014:30212.79212.81212.38212.45
2017-03-3014:00213.09213.11212.56212.80
2017-03-3013:30213.37213.50213.03213.10
2017-03-3013:00213.52213.68213.36213.37
2017-03-3012:30213.26213.70213.26213.49
2017-03-3012:00
2017-03-3011:30213.59213.59213.58213.58
2017-03-3011:00213.63213.72213.33213.60
2017-03-3010:30214.02214.04213.45213.65
2017-03-3010:00213.94214.08213.86213.99
2017-03-3009:30213.22213.88213.17213.87
2017-03-3009:00213.28213.80212.98213.23
2017-03-2915:00214.17214.19214.17214.19
2017-03-2914:30214.20214.21213.95214.11
2017-03-2914:00214.34214.52214.19214.19
2017-03-2913:30214.27214.35214.09214.33
2017-03-2913:00213.98214.30213.97214.22
2017-03-2912:30214.09214.09213.68213.99
2017-03-2912:00
2017-03-2911:30214.14214.14214.14214.14
2017-03-2911:00214.30214.43213.97214.19
2017-03-2910:30213.77214.28213.70214.24
2017-03-2910:00214.43214.54213.74213.80
2017-03-2909:30214.96215.15214.16214.42
2017-03-2909:00214.97215.45214.65214.96
2017-03-2815:00215.54215.54215.51215.51
2017-03-2814:30215.15215.62215.12215.52
2017-03-2814:00214.93215.25214.93215.16
2017-03-2813:30214.97215.13214.89214.90
2017-03-2813:00215.03215.18214.82214.96
2017-03-2812:30215.11215.11214.81215.03
2017-03-2812:00
2017-03-2811:30215.07215.07215.05215.05
2017-03-2811:00214.85215.16214.85215.15
2017-03-2810:30214.76214.95214.63214.85
2017-03-2810:00214.90214.99214.25214.70
2017-03-2809:30214.76215.11214.59214.92
2017-03-2809:00214.57215.00214.30214.78
2017-03-2715:00212.88212.90212.88212.90
2017-03-2714:30212.82213.00212.61212.88
2017-03-2714:00212.73212.89212.55212.82
2017-03-2713:30212.65212.84212.61212.74
2017-03-2713:00212.63212.83212.45212.61
2017-03-2712:30212.61212.89212.47212.63
2017-03-2712:00
2017-03-2711:30212.54212.54212.54212.54
2017-03-2711:00212.37212.72212.31212.57
2017-03-2710:30212.63212.77212.35212.35
2017-03-2710:00212.87212.90212.26212.69
2017-03-2709:30213.84213.87212.79212.79
2017-03-2709:00212.88213.90212.54213.87
2017-03-2415:00215.63215.65215.63215.65
2017-03-2414:30215.54215.77215.34215.55
2017-03-2414:00215.34215.61215.33215.58
2017-03-2413:30215.43215.51215.25215.34
2017-03-2413:00215.35215.42215.23215.42
2017-03-2412:30215.47215.48214.92215.35
2017-03-2412:00
2017-03-2411:30215.72215.74215.72215.74
2017-03-2411:00215.11215.73215.11215.70
2017-03-2410:30215.74215.99215.11215.13
2017-03-2410:00215.25215.83214.81215.76
2017-03-2409:30214.30215.46214.30215.34
2017-03-2409:00213.53214.41213.16214.28
2017-03-2315:00213.91213.91213.86213.86
2017-03-2314:30213.86214.26213.75214.10
2017-03-2314:00213.77213.93213.60213.85
2017-03-2313:30213.76213.94213.61213.76
2017-03-2313:00213.76214.02213.62213.72
2017-03-2312:30213.16213.78213.11213.78
2017-03-2312:00
2017-03-2311:30213.24213.28213.24213.28
2017-03-2311:00213.18213.26212.91213.21
2017-03-2310:30212.86213.50212.83213.10
2017-03-2310:00213.12213.16212.47212.86
2017-03-2309:30212.73213.20212.44213.13
2017-03-2309:00213.11213.56212.62212.76
2017-03-2215:00214.13214.13214.01214.01
2017-03-2214:30214.69214.70214.14214.41
2017-03-2214:00214.92214.93214.62214.68
2017-03-2213:30214.88215.05214.85214.90
2017-03-2213:00214.84214.88214.68214.85
2017-03-2212:30215.21215.38214.67214.84
2017-03-2212:00
2017-03-2211:30215.04215.04215.01215.01
2017-03-2211:00215.13215.13214.64215.05
2017-03-2210:30215.00215.28214.81215.11
2017-03-2210:00215.58215.59214.95214.95
2017-03-2209:30215.91215.96215.45215.56
2017-03-2209:00216.80216.85214.77215.88

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