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 
2017-01-1715:00218.38218.38218.35218.35
2017-01-1714:30219.09219.16218.46218.66
2017-01-1714:00219.93219.93219.02219.08
2017-01-1713:30220.34220.48219.68219.92
2017-01-1713:00220.59220.68220.15220.35
2017-01-1712:30220.64220.68220.20220.63
2017-01-1712:00
2017-01-1711:30220.89220.89220.88220.88
2017-01-1711:00221.36221.36220.81220.92
2017-01-1710:30221.82221.82221.11221.36
2017-01-1710:00220.10221.89220.10221.89
2017-01-1709:30220.15220.45219.47220.11
2017-01-1709:00221.09221.19219.77220.13
2017-01-1615:00222.27222.27222.23222.23
2017-01-1614:30222.40222.50222.23222.26
2017-01-1614:00222.35222.51222.29222.38
2017-01-1613:30222.24222.47222.14222.36
2017-01-1613:00221.54222.35221.52222.25
2017-01-1612:30221.75222.02221.47221.55
2017-01-1612:00
2017-01-1611:30222.01222.10222.01222.10
2017-01-1611:00222.27222.38221.90221.91
2017-01-1610:30222.40222.59222.21222.26
2017-01-1610:00223.21223.25222.31222.41
2017-01-1609:30223.16223.27222.92223.22
2017-01-1609:00223.57223.77222.94223.15
2017-01-1315:00224.12224.12224.12224.12
2017-01-1314:30223.93224.14223.82223.92
2017-01-1314:00223.57224.05223.57223.92
2017-01-1313:30223.82223.84223.55223.57
2017-01-1313:00223.80223.95223.75223.82
2017-01-1312:30223.86224.23223.74223.74
2017-01-1312:00
2017-01-1311:30223.43223.43223.42223.42
2017-01-1311:00223.31223.43223.04223.43
2017-01-1310:30223.60223.67223.12223.32
2017-01-1310:00223.70224.01223.57223.61
2017-01-1309:30223.29223.65222.90223.65
2017-01-1309:00222.87223.78222.62223.28
2017-01-1215:00222.98222.98222.98222.98
2017-01-1214:30223.21223.37222.82222.99
2017-01-1214:00222.76223.47222.75223.22
2017-01-1213:30222.59222.88222.46222.75
2017-01-1213:00222.18222.59221.98222.58
2017-01-1212:30223.33223.49222.14222.16
2017-01-1212:00
2017-01-1211:30223.69223.73223.69223.73
2017-01-1211:00224.03224.07223.44223.66
2017-01-1210:30224.16224.18223.76224.00
2017-01-1210:00222.76224.18222.66224.18
2017-01-1209:30222.07223.05221.54222.82
2017-01-1209:00223.87224.06221.92222.04
2017-01-1115:00224.99225.04224.99225.04
2017-01-1114:30225.15225.31224.96224.97
2017-01-1114:00224.89225.25224.87225.16
2017-01-1113:30224.83224.89224.77224.87
2017-01-1113:00224.84224.94224.73224.81
2017-01-1112:30224.76224.87224.68224.84
2017-01-1112:00
2017-01-1111:30224.97224.97224.93224.93
2017-01-1111:00224.69225.39224.58224.98
2017-01-1110:30224.63224.72224.40224.70
2017-01-1110:00224.86225.02224.54224.59
2017-01-1109:30225.15225.19224.71224.88
2017-01-1109:00225.24225.56224.86225.09
2017-01-1015:00224.30224.30224.22224.22
2017-01-1014:30224.55225.14224.55224.64
2017-01-1014:00225.09225.21224.51224.55
2017-01-1013:30224.49225.19224.48225.15
2017-01-1013:00224.39224.81224.39224.41
2017-01-1012:30225.75225.75224.35224.35
2017-01-1012:00
2017-01-1011:30226.53226.58226.53226.58
2017-01-1011:00226.58227.12226.52226.57
2017-01-1010:30226.12226.81226.12226.56
2017-01-1010:00225.76226.28225.63226.17
2017-01-1009:30225.74226.09225.50225.76
2017-01-1009:00225.65225.92224.95225.71
2017-01-0615:00226.44226.44226.36226.36
2017-01-0614:30226.37226.63226.37226.55
2017-01-0614:00226.29226.39226.01226.36
2017-01-0613:30225.75226.32225.39226.31
2017-01-0613:00225.95226.01225.65225.75
2017-01-0612:30226.31226.36225.97225.97
2017-01-0612:00
2017-01-0611:30226.35226.36226.35226.36
2017-01-0611:00226.55226.71226.14226.31
2017-01-0610:30227.25227.34226.43226.53
2017-01-0610:00226.52227.37226.52227.27
2017-01-0609:30226.01226.97226.01226.49
2017-01-0609:00225.54226.09224.37226.02
2017-01-0515:00229.61229.66229.61229.66
2017-01-0514:30228.93229.60228.90229.55
2017-01-0514:00228.86229.03228.74228.92
2017-01-0513:30229.07229.20228.79228.84
2017-01-0513:00229.02229.29228.89229.09
2017-01-0512:30229.10229.13228.75229.02
2017-01-0512:00
2017-01-0511:30229.32229.32229.32229.32
2017-01-0511:00229.60229.60229.27229.35
2017-01-0510:30229.84229.84229.49229.64
2017-01-0510:00229.52229.83229.26229.82
2017-01-0509:30229.75230.07229.45229.45
2017-01-0509:00230.72230.88229.52229.68
2017-01-0415:00230.71230.74230.71230.74
2017-01-0414:30230.51230.80230.31230.61
2017-01-0414:00230.23230.52230.20230.49
2017-01-0413:30229.94230.16229.86230.13
2017-01-0413:00230.02230.38229.93229.97
2017-01-0412:30229.93230.19229.64230.04
2017-01-0412:00
2017-01-0411:30230.17230.25230.17230.25
2017-01-0411:00230.22230.40229.93230.16
2017-01-0410:30229.39230.27229.29230.23
2017-01-0410:00229.00229.50228.98229.41
2017-01-0409:30228.12228.98227.88228.98
2017-01-0409:00226.55228.25226.48228.07
2016-12-3015:00223.11223.16223.11223.16
2016-12-3014:30223.31223.63222.58222.58
2016-12-3014:00223.00223.39222.97223.32
2016-12-3013:30223.36223.49223.01223.01
2016-12-3013:00223.22223.92223.14223.29
2016-12-3012:30222.65223.31222.58223.22
2016-12-3012:00
2016-12-3011:30222.22222.22222.21222.21
2016-12-3011:00221.75222.32221.53222.21
2016-12-3010:30221.34221.73221.21221.73
2016-12-3010:00221.46221.70221.06221.31
2016-12-3009:30221.16221.55220.75221.50
2016-12-3009:00220.91222.13220.87221.16
2016-12-2915:00223.26223.26223.15223.15
2016-12-2914:30223.46224.05223.32223.44
2016-12-2914:00224.14224.25223.48223.48
2016-12-2913:30223.54224.17223.35224.17
2016-12-2913:00223.79223.82223.14223.55
2016-12-2912:30224.44224.44223.69223.71
2016-12-2912:00
2016-12-2911:30224.56224.56224.54224.54
2016-12-2911:00224.41224.68224.32224.56
2016-12-2910:30224.39224.86224.39224.45
2016-12-2910:00225.34225.34224.33224.50
2016-12-2909:30225.14225.98225.12225.32
2016-12-2909:00225.27225.57224.46225.13
2016-12-2815:00227.05227.05227.01227.01
2016-12-2814:30227.05227.09226.64226.90
2016-12-2814:00227.21227.24226.91227.05
2016-12-2813:30227.33227.35227.10227.19
2016-12-2813:00227.21227.54227.10227.32
2016-12-2812:30227.01227.34226.64227.22
2016-12-2812:00
2016-12-2811:30226.88226.90226.88226.90
2016-12-2811:00226.85227.17226.81226.86
2016-12-2810:30226.73226.92226.71226.83
2016-12-2810:00226.59226.75226.54226.72
2016-12-2809:30226.61226.93226.48226.57
2016-12-2809:00227.86227.86226.44226.61
2016-12-2715:00227.24227.24227.22227.22
2016-12-2714:30226.62227.44226.62227.31
2016-12-2714:00226.90227.03226.51226.61
2016-12-2713:30227.00227.06226.67226.88
2016-12-2713:00227.36227.43227.01227.01
2016-12-2712:30227.88228.01227.20227.34
2016-12-2712:00
2016-12-2711:30227.94227.94227.94227.94
2016-12-2711:00227.78228.04227.75227.95
2016-12-2710:30227.83228.40227.67227.82
2016-12-2710:00227.79228.02227.59227.82
2016-12-2709:30227.25227.83227.19227.76
2016-12-2709:00225.88227.70225.83227.30
2016-12-2615:00227.09227.09227.08227.08
2016-12-2614:30227.49227.52226.96227.05
2016-12-2614:00227.15227.53227.14227.51
2016-12-2613:30227.17227.26227.06227.12
2016-12-2613:00227.14227.46227.10227.18
2016-12-2612:30227.39227.50227.03227.17
2016-12-2612:00
2016-12-2611:30227.43227.44227.43227.44
2016-12-2611:00227.29227.52227.27227.40
2016-12-2610:30227.26227.37227.10227.31
2016-12-2610:00227.35227.56227.21227.25
2016-12-2609:30227.73227.76227.09227.33
2016-12-2609:00228.56228.77227.65227.70
2016-12-2215:00230.26230.36230.26230.36
2016-12-2214:30229.86230.22229.72230.21
2016-12-2214:00229.90230.06229.64229.87
2016-12-2213:30230.12230.14229.72229.93
2016-12-2213:00229.75230.12229.75230.12
2016-12-2212:30230.04230.11229.43229.72
2016-12-2212:00
2016-12-2211:30230.41230.46230.41230.46
2016-12-2211:00229.95230.40229.79230.40
2016-12-2210:30230.19230.31229.96229.96
2016-12-2210:00230.24230.51230.12230.20
2016-12-2209:30229.50230.42229.50230.24
2016-12-2209:00229.90230.27229.18229.45
2016-12-2115:00229.57229.61229.57229.61
2016-12-2114:30229.55229.73229.20229.64
2016-12-2114:00229.46229.95229.40229.54
2016-12-2113:30230.39230.41229.09229.47
2016-12-2113:00231.10231.23230.38230.38
2016-12-2112:30230.92231.29230.70231.16
2016-12-2112:00
2016-12-2111:30230.99231.01230.99231.01
2016-12-2111:00231.03231.33230.80230.94
2016-12-2110:30231.63231.63230.98231.04
2016-12-2110:00231.33231.66231.29231.62
2016-12-2109:30231.66231.73231.21231.35
2016-12-2109:00230.79231.88230.79231.65
2016-12-2015:00229.76229.76229.72229.72
2016-12-2014:30229.68229.92229.48229.79
2016-12-2014:00229.68229.93229.55229.68
2016-12-2013:30229.24229.74229.13229.70
2016-12-2013:00228.65229.27228.60229.27
2016-12-2012:30228.69228.93228.40228.65
2016-12-2012:00
2016-12-2011:30228.56228.56228.56228.56
2016-12-2011:00228.47228.61228.47228.53
2016-12-2010:30228.59228.66228.35228.48
2016-12-2010:00228.94228.94228.57228.61
2016-12-2009:30228.86229.06228.31228.97
2016-12-2009:00229.25229.25228.35228.82
2016-12-1915:00230.23230.23230.22230.22
2016-12-1914:30230.45230.52230.01230.12
2016-12-1914:00230.45230.51230.30230.45
2016-12-1913:30230.27230.60230.27230.44
2016-12-1913:00230.46230.47229.91230.29
2016-12-1912:30230.31230.58230.20230.44
2016-12-1912:00
2016-12-1911:30230.18230.18230.17230.17
2016-12-1911:00229.82230.20229.75230.15
2016-12-1910:30229.60230.10229.33229.75
2016-12-1910:00229.85229.95229.35229.52
2016-12-1909:30229.73230.14229.44229.84
2016-12-1909:00229.82230.04228.93229.76
2016-12-1615:00230.91230.91230.89230.89
2016-12-1614:30230.85230.95230.63230.92
2016-12-1614:00230.61230.93230.61230.83
2016-12-1613:30230.32230.70230.20230.61
2016-12-1613:00230.59230.61230.27230.31
2016-12-1612:30230.53230.75230.17230.53
2016-12-1612:00
2016-12-1611:30230.58230.58230.55230.55
2016-12-1611:00230.33230.73230.32230.62
2016-12-1610:30230.20230.46229.93230.33
2016-12-1610:00230.71230.80230.02230.15
2016-12-1609:30230.43230.78229.99230.72
2016-12-1609:00232.10232.11229.88230.45
2016-12-1515:00229.46229.49229.46229.49
2016-12-1514:30229.87230.08229.02229.22
2016-12-1514:00230.30230.59229.86229.91
2016-12-1513:30230.01230.32229.97230.29
2016-12-1513:00229.08229.98228.92229.98
2016-12-1512:30229.01229.82229.01229.11
2016-12-1512:00
2016-12-1511:30228.80228.81228.80228.81
2016-12-1511:00229.85229.92228.57228.85
2016-12-1510:30229.62230.28229.58229.88
2016-12-1510:00230.37230.56229.38229.65
2016-12-1509:30231.01231.34229.28230.18
2016-12-1509:00228.95231.50228.95231.02
2016-12-1415:00226.44226.44226.44226.44
2016-12-1414:30226.52226.57226.11226.37
2016-12-1414:00226.51226.72226.44226.52
2016-12-1413:30226.68226.77226.44226.50
2016-12-1413:00226.65226.79226.52226.71
2016-12-1412:30226.51226.78226.30226.66
2016-12-1412:00
2016-12-1411:30226.64226.70226.64226.70
2016-12-1411:00226.47226.71226.26226.56
2016-12-1410:30226.91226.97226.13226.47
2016-12-1410:00226.93227.04226.45226.87
2016-12-1409:30226.61227.37226.61227.04
2016-12-1409:00227.20227.45226.59226.59
2016-12-1315:00226.20226.20226.20226.20
2016-12-1314:30225.86226.25225.77226.05
2016-12-1314:00225.33225.80225.18225.80
2016-12-1313:30224.77225.54224.77225.32
2016-12-1313:00224.39224.83224.39224.72
2016-12-1312:30224.51224.64223.68224.39
2016-12-1312:00
2016-12-1311:30224.43224.43224.40224.40
2016-12-1311:00225.16225.18224.46224.47
2016-12-1310:30225.34225.65225.08225.19
2016-12-1310:00225.23225.32224.58225.32
2016-12-1309:30224.39225.35224.25225.19
2016-12-1309:00224.98224.98223.52224.40
2016-12-1215:00225.32225.39225.32225.39
2016-12-1214:30225.82225.82224.93225.24
2016-12-1214:00225.62226.07225.55225.84
2016-12-1213:30225.37225.59224.75225.59
2016-12-1213:00225.58225.67224.62225.38
2016-12-1212:30225.46225.48223.65225.47
2016-12-1212:00
2016-12-1211:30225.74225.84225.74225.84
2016-12-1211:00227.23227.44225.22225.73
2016-12-1210:30228.28228.28227.06227.21
2016-12-1210:00228.60228.64227.80228.26
2016-12-1209:30228.51228.87228.18228.58
2016-12-1209:00227.21228.71227.04228.54
2016-12-0915:00224.81224.81224.69224.69
2016-12-0914:30224.48224.97224.19224.91
2016-12-0914:00224.38224.59224.30224.49
2016-12-0913:30224.62224.76224.37224.41
2016-12-0913:00224.76224.80224.49224.60
2016-12-0912:30224.59224.78224.27224.75
2016-12-0912:00
2016-12-0911:30224.54224.54224.51224.51
2016-12-0911:00224.39224.66224.30224.60
2016-12-0910:30223.93224.73223.82224.36
2016-12-0910:00223.89224.29223.82223.93
2016-12-0909:30223.97224.19222.93223.88
2016-12-0909:00224.07224.45223.71224.01
2016-12-0815:00223.48223.61223.48223.61
2016-12-0814:30223.39223.54223.24223.30
2016-12-0814:00222.75223.37222.57223.36
2016-12-0813:30222.61222.93222.61222.73
2016-12-0813:00222.51222.64222.21222.59
2016-12-0812:30221.89222.52221.60222.52
2016-12-0812:00
2016-12-0811:30222.10222.10222.08222.08
2016-12-0811:00222.19222.22221.99222.10
2016-12-0810:30222.49222.51222.18222.20
2016-12-0810:00222.87222.87221.99222.47
2016-12-0809:30223.03223.26222.50222.88
2016-12-0809:00222.33223.12222.33223.01

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