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 
2017-03-2415:00215.63215.65215.63215.65
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
2017-03-2115:00220.54220.54220.54220.54
2017-03-2114:30220.68220.96220.45220.72
2017-03-2114:00220.58220.77220.50220.67
2017-03-2113:30220.61220.62220.41220.58
2017-03-2113:00220.74220.77220.54220.62
2017-03-2112:30220.72220.85220.48220.74
2017-03-2112:00
2017-03-2111:30220.48220.57220.48220.57
2017-03-2111:00220.31220.55220.31220.45
2017-03-2110:30220.02220.76219.97220.30
2017-03-2110:00219.52220.08219.47219.97
2017-03-2109:30219.48219.91219.26219.57
2017-03-2109:00219.99220.12219.14219.49
2017-03-1715:00221.09221.09221.06221.06
2017-03-1714:30221.23221.37220.92221.24
2017-03-1714:00221.26221.27221.06221.23
2017-03-1713:30221.24221.56221.21221.27
2017-03-1713:00221.30221.45221.13221.23
2017-03-1712:30221.25221.33221.14221.29
2017-03-1712:00
2017-03-1711:30221.21221.26221.21221.26
2017-03-1711:00221.32221.36221.07221.21
2017-03-1710:30221.68221.72221.30221.31
2017-03-1710:00221.49221.70221.44221.68
2017-03-1709:30221.20221.56221.16221.50
2017-03-1709:00221.37221.54220.78221.22
2017-03-1615:00223.10223.10223.08223.08
2017-03-1614:30222.63223.13222.57223.13
2017-03-1614:00222.88222.90222.51222.59
2017-03-1613:30222.42222.92222.16222.90
2017-03-1613:00223.30223.35222.44222.44
2017-03-1612:30222.80223.44222.75223.32
2017-03-1612:00
2017-03-1611:30222.73222.77222.73222.77
2017-03-1611:00222.67222.72222.40222.70
2017-03-1610:30222.67222.93222.62222.69
2017-03-1610:00221.93223.14221.87222.67
2017-03-1609:30222.41222.49221.70221.95
2017-03-1609:00221.51222.51221.43222.35
2017-03-1515:00223.62223.63223.62223.63
2017-03-1514:30223.35223.72223.35223.60
2017-03-1514:00223.22223.38223.14223.36
2017-03-1513:30223.22223.22223.05223.21
2017-03-1513:00223.43223.44223.12223.19
2017-03-1512:30223.21223.46223.16223.41
2017-03-1512:00
2017-03-1511:30222.88222.89222.88222.89
2017-03-1511:00222.92223.01222.85222.87
2017-03-1510:30223.11223.11222.77222.92
2017-03-1510:00223.12223.25222.95223.10
2017-03-1509:30222.79223.37222.71223.09
2017-03-1509:00222.20222.78222.04222.78
2017-03-1415:00223.20223.20223.11223.11
2017-03-1414:30223.22223.34223.20223.30
2017-03-1414:00223.31223.34223.13223.20
2017-03-1413:30223.15223.33223.14223.31
2017-03-1413:00223.07223.25223.06223.16
2017-03-1412:30223.43223.45222.91223.07
2017-03-1412:00
2017-03-1411:30223.39223.42223.39223.42
2017-03-1411:00223.24223.43223.18223.39
2017-03-1410:30223.09223.34223.09223.23
2017-03-1410:00223.45223.47223.10223.13
2017-03-1409:30223.18223.48223.18223.46
2017-03-1409:00223.56223.56222.87223.18
2017-03-1315:00224.11224.18224.11224.18
2017-03-1314:30224.02224.18223.99224.01
2017-03-1314:00223.99224.12223.88224.01
2017-03-1313:30223.96224.13223.92223.98
2017-03-1313:00224.17224.24223.96223.96
2017-03-1312:30223.88224.22223.84224.13
2017-03-1312:00
2017-03-1311:30223.79223.80223.79223.80
2017-03-1311:00223.42223.81223.40223.80
2017-03-1310:30223.82223.85223.41223.43
2017-03-1310:00223.58223.94223.42223.80
2017-03-1309:30223.18223.75223.06223.60
2017-03-1309:00223.32223.62222.94223.16
2017-03-1015:00224.27224.27224.22224.22
2017-03-1014:30224.01224.32223.95224.27
2017-03-1014:00223.83224.05223.76223.99
2017-03-1013:30223.52223.84223.51223.84
2017-03-1013:00223.61223.66223.39223.53
2017-03-1012:30223.68223.68223.33223.60
2017-03-1012:00
2017-03-1011:30223.57223.59223.57223.59
2017-03-1011:00223.49223.78223.34223.58
2017-03-1010:30223.74223.75223.47223.47
2017-03-1010:00223.44223.80223.40223.73
2017-03-1009:30223.68224.02223.47223.47
2017-03-1009:00223.53223.80223.08223.69
2017-03-0915:00220.96220.96220.96220.96
2017-03-0914:30220.86221.04220.85220.97
2017-03-0914:00220.72221.05220.72220.84
2017-03-0913:30220.88220.99220.71220.72
2017-03-0913:00220.44221.01220.41220.86
2017-03-0912:30220.31220.70220.31220.46
2017-03-0912:00
2017-03-0911:30220.35220.35220.35220.35
2017-03-0911:00220.08220.35219.93220.34
2017-03-0910:30220.43220.69220.06220.06
2017-03-0910:00220.42220.49220.24220.45
2017-03-0909:30220.28220.52219.95220.48
2017-03-0909:00220.61220.73220.28220.30
2017-03-0815:00219.05219.07219.05219.07
2017-03-0814:30218.76219.02218.64219.01
2017-03-0814:00218.65218.85218.63218.76
2017-03-0813:30218.61218.68218.52218.65
2017-03-0813:00218.73218.78218.58218.61
2017-03-0812:30218.33218.83218.23218.72
2017-03-0812:00
2017-03-0811:30218.44218.44218.42218.42
2017-03-0811:00218.39218.46218.18218.44
2017-03-0810:30217.72218.41217.69218.41
2017-03-0810:00218.50218.50217.69217.76
2017-03-0809:30218.60218.76218.43218.51
2017-03-0809:00218.77219.04218.26218.57
2017-03-0715:00219.78219.79219.78219.79
2017-03-0714:30219.57219.76219.53219.63
2017-03-0714:00219.80219.87219.58219.58
2017-03-0713:30219.58219.88219.49219.79
2017-03-0713:00219.85219.85219.56219.59
2017-03-0712:30219.89219.91219.58219.86
2017-03-0712:00
2017-03-0711:30219.99219.99219.99219.99
2017-03-0711:00220.05220.19219.87219.99
2017-03-0710:30220.15220.15219.97220.01
2017-03-0710:00219.96220.30219.95220.17
2017-03-0709:30219.60220.25219.58219.94
2017-03-0709:00219.83219.95219.56219.59
2017-03-0615:00220.09220.13220.09220.13
2017-03-0614:30220.22220.50220.01220.14
2017-03-0614:00220.34220.34220.03220.25
2017-03-0613:30220.43220.43220.03220.33
2017-03-0613:00220.18220.52220.14220.43
2017-03-0612:30219.97220.56219.96220.19
2017-03-0612:00
2017-03-0611:30220.15220.15220.11220.11
2017-03-0611:00220.17220.20219.94220.16
2017-03-0610:30220.10220.26220.03220.17
2017-03-0610:00219.76220.12219.76220.12
2017-03-0609:30220.08220.14219.64219.76
2017-03-0609:00219.47220.08219.22220.06
2017-03-0315:00219.97220.05219.97220.05
2017-03-0314:30219.28219.91219.16219.91
2017-03-0314:00219.64219.82219.27219.27
2017-03-0313:30219.57219.58219.27219.58
2017-03-0313:00219.58219.84219.28219.55
2017-03-0312:30219.83220.13219.45219.56
2017-03-0312:00
2017-03-0311:30220.13220.13220.09220.09
2017-03-0311:00219.68220.11219.62220.11
2017-03-0310:30219.94219.98219.65219.69
2017-03-0310:00220.10220.11219.68219.93
2017-03-0309:30220.69220.69220.08220.10
2017-03-0309:00220.23221.10220.16220.69
2017-03-0215:00220.22220.22220.17220.17
2017-03-0214:30220.54220.60220.27220.30
2017-03-0214:00220.56220.79220.40220.44
2017-03-0213:30220.52220.68220.44220.59
2017-03-0213:00220.63220.82220.50220.52
2017-03-0212:30221.20221.31220.64220.66
2017-03-0212:00
2017-03-0211:30221.41221.48221.41221.48
2017-03-0211:00221.21221.52221.18221.40
2017-03-0210:30221.18221.57221.08221.24
2017-03-0210:00221.37221.52220.80221.15
2017-03-0209:30222.23222.32221.31221.37
2017-03-0209:00222.14222.69222.10222.20
2017-03-0115:00218.98218.98218.95218.95
2017-03-0114:30219.32219.32218.91218.98
2017-03-0114:00219.12219.34219.09219.28
2017-03-0113:30218.49219.30218.49219.13
2017-03-0113:00217.98218.57217.96218.47
2017-03-0112:30217.83218.31217.53218.01
2017-03-0112:00
2017-03-0111:30216.81216.86216.81216.86
2017-03-0111:00216.94217.68216.48216.78
2017-03-0110:30218.40218.40216.90216.91
2017-03-0110:00217.87218.54217.85218.38
2017-03-0109:30218.14218.45217.87217.87
2017-03-0109:00217.49218.66216.72218.26
2017-02-2815:00215.95215.95215.93215.93
2017-02-2814:30217.32217.34216.16216.22
2017-02-2814:00217.29217.61217.28217.32
2017-02-2813:30217.46217.56217.28217.29
2017-02-2813:00217.65217.84217.35217.45
2017-02-2812:30218.56218.56217.60217.66
2017-02-2812:00
2017-02-2811:30218.49218.49218.48218.48
2017-02-2811:00218.52218.71218.52218.55
2017-02-2810:30218.90218.99218.48218.51
2017-02-2810:00218.45218.95218.38218.91
2017-02-2809:30219.29219.56218.36218.41
2017-02-2809:00217.87219.36217.87219.25
2017-02-2715:00216.40216.40216.37216.37
2017-02-2714:30216.35216.68216.25216.53
2017-02-2714:00216.73216.84216.35216.35
2017-02-2713:30216.89217.05216.63216.69
2017-02-2713:00216.91217.35216.90216.90
2017-02-2712:30216.83217.12216.59216.93
2017-02-2712:00
2017-02-2711:30216.12216.12216.12216.12
2017-02-2711:00215.91216.18215.77216.11
2017-02-2710:30215.52216.00215.16215.88
2017-02-2710:00216.45216.50214.89215.47
2017-02-2709:30216.68216.87216.14216.47
2017-02-2709:00216.91217.04216.13216.69
2017-02-2415:00218.58218.59218.58218.59
2017-02-2414:30218.61218.65218.27218.55
2017-02-2414:00218.55218.71218.48218.62
2017-02-2413:30218.40218.64218.38218.53
2017-02-2413:00218.73218.78218.04218.38
2017-02-2412:30218.93218.96218.68218.74
2017-02-2412:00
2017-02-2411:30219.02219.02219.02219.02
2017-02-2411:00219.05219.05218.77219.03
2017-02-2410:30219.38219.40218.98219.05
2017-02-2410:00219.25219.44218.84219.39
2017-02-2409:30218.35219.45218.32219.30
2017-02-2409:00218.00218.56218.00218.36
2017-02-2315:00219.64219.64219.64219.64
2017-02-2314:30219.23219.70219.23219.69
2017-02-2314:00219.42219.42219.09219.22
2017-02-2313:30219.47219.73219.44219.45
2017-02-2313:00219.32219.48219.19219.46
2017-02-2312:30219.26219.50218.98219.33
2017-02-2312:00
2017-02-2311:30219.06219.10219.06219.10
2017-02-2311:00218.63219.09218.63219.05
2017-02-2310:30218.93219.00218.60218.61
2017-02-2310:00218.65219.02218.43218.94
2017-02-2309:30219.29219.32218.64218.66
2017-02-2309:00219.81219.81219.13219.21
2017-02-2215:00220.35220.43220.35220.43
2017-02-2214:30220.37220.39220.06220.22
2017-02-2214:00220.28220.47220.26220.34
2017-02-2213:30220.04220.35219.96220.31
2017-02-2213:00220.35220.37220.06220.06
2017-02-2212:30219.86220.34219.75220.30
2017-02-2212:00
2017-02-2211:30219.78219.80219.78219.80
2017-02-2211:00219.67219.92219.67219.79
2017-02-2210:30220.42220.53219.71219.73
2017-02-2210:00220.80220.81220.33220.42
2017-02-2209:30220.46221.00220.46220.80
2017-02-2209:00220.64220.92220.16220.46
2017-02-2115:00220.07220.07220.07220.07
2017-02-2114:30219.94220.18219.91220.15
2017-02-2114:00219.87219.97219.84219.92
2017-02-2113:30219.88219.91219.80219.84
2017-02-2113:00220.03220.13219.88219.89
2017-02-2112:30219.94220.08219.84220.04
2017-02-2112:00
2017-02-2111:30219.45219.45219.43219.43
2017-02-2111:00219.51219.57219.41219.44
2017-02-2110:30219.28219.76219.28219.52
2017-02-2110:00219.14219.40219.07219.28
2017-02-2109:30218.93219.14218.91219.14
2017-02-2109:00218.48219.14218.43218.94
2017-02-2015:00218.15218.17218.15218.17
2017-02-2014:30218.14218.31218.10218.18
2017-02-2014:00217.95218.24217.89218.17
2017-02-2013:30218.03218.18217.85217.95
2017-02-2013:00218.19218.31217.96218.03
2017-02-2012:30218.26218.60218.06218.18
2017-02-2012:00
2017-02-2011:30217.81217.85217.81217.85
2017-02-2011:00217.58217.82217.51217.79
2017-02-2010:30217.33217.64217.31217.56
2017-02-2010:00217.47217.66217.30217.33
2017-02-2009:30216.84217.96216.71217.44
2017-02-2009:00217.55217.62216.69216.84
2017-02-1715:00217.10217.11217.10217.11
2017-02-1714:30217.03217.09216.69217.07
2017-02-1714:00216.94217.04216.84217.03
2017-02-1713:30216.91217.34216.88216.92
2017-02-1713:00216.60216.99216.58216.92
2017-02-1712:30216.83216.85216.47216.61
2017-02-1712:00
2017-02-1711:30217.16217.21217.16217.21
2017-02-1711:00217.24217.25217.04217.19
2017-02-1710:30217.27217.39216.90217.22
2017-02-1710:00216.84217.29216.62217.29
2017-02-1709:30216.11216.99215.99216.83
2017-02-1709:00216.91217.12216.10216.13

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