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 
2017-02-2015:00218.15218.17218.15218.17
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
2017-02-1615:00219.00219.00219.00219.00
2017-02-1614:30218.19219.06218.07219.01
2017-02-1614:00218.45218.58218.16218.19
2017-02-1613:30218.11218.50217.98218.44
2017-02-1613:00218.31218.31218.08218.12
2017-02-1612:30217.63218.48217.61218.33
2017-02-1612:00
2017-02-1611:30217.65217.67217.65217.67
2017-02-1611:00217.44218.04217.40217.61
2017-02-1610:30219.10219.20217.11217.43
2017-02-1610:00219.01219.14218.85219.11
2017-02-1609:30218.78219.38218.76219.02
2017-02-1609:00219.55219.55218.64218.79
2017-02-1515:00219.54219.54219.51219.51
2017-02-1514:30219.58219.76219.45219.68
2017-02-1514:00219.37219.62219.18219.58
2017-02-1513:30219.22219.40219.17219.38
2017-02-1513:00219.22219.27219.02219.22
2017-02-1512:30219.42219.48219.15219.28
2017-02-1512:00
2017-02-1511:30219.29219.30219.29219.30
2017-02-1511:00219.24219.64219.23219.29
2017-02-1510:30219.15219.39219.07219.24
2017-02-1510:00219.46219.46218.97219.12
2017-02-1509:30219.65219.76219.39219.47
2017-02-1509:00219.68219.85219.12219.68
2017-02-1415:00218.24218.27218.24218.27
2017-02-1414:30219.26219.26218.08218.08
2017-02-1414:00218.98219.27218.74219.27
2017-02-1413:30218.99219.16218.88218.96
2017-02-1413:00218.85219.01218.55219.01
2017-02-1412:30219.58219.63218.82218.82
2017-02-1412:00
2017-02-1411:30219.51219.51219.50219.50
2017-02-1411:00219.60219.75219.39219.50
2017-02-1410:30219.58219.83219.48219.58
2017-02-1410:00219.91219.98219.03219.60
2017-02-1409:30219.99220.15219.39219.93
2017-02-1409:00220.69221.03219.95220.02
2017-02-1315:00219.74219.74219.73219.73
2017-02-1314:30219.89219.89219.46219.76
2017-02-1314:00219.83220.12219.79219.90
2017-02-1313:30219.91219.92219.60219.83
2017-02-1313:00219.93219.93219.65219.90
2017-02-1312:30220.19220.25219.77219.95
2017-02-1312:00
2017-02-1311:30219.84219.84219.83219.83
2017-02-1311:00219.57220.04219.55219.91
2017-02-1310:30219.58219.82219.38219.52
2017-02-1310:00219.12219.86219.02219.56
2017-02-1309:30220.09220.18219.14219.14
2017-02-1309:00221.02221.07219.73220.06
2017-02-1015:00218.27218.27218.21218.21
2017-02-1014:30217.97218.46217.97218.30
2017-02-1014:00218.25218.26217.88217.99
2017-02-1013:30218.20218.29218.06218.27
2017-02-1013:00218.22218.46218.10218.18
2017-02-1012:30218.11218.28217.88218.21
2017-02-1012:00
2017-02-1011:30218.19218.25218.19218.25
2017-02-1011:00218.09218.28217.92218.13
2017-02-1010:30218.00218.37217.81218.10
2017-02-1010:00217.60218.16217.42218.00
2017-02-1009:30216.83217.74216.70217.64
2017-02-1009:00214.70216.79214.59216.77
2017-02-0915:00211.25211.33211.25211.33
2017-02-0914:30211.33211.39210.61211.00
2017-02-0914:00210.99211.29210.94211.29
2017-02-0913:30211.30211.30210.85211.01
2017-02-0913:00211.11211.43211.09211.30
2017-02-0912:30211.56211.75211.08211.13
2017-02-0912:00
2017-02-0911:30211.78211.85211.78211.85
2017-02-0911:00211.75212.16211.74211.77
2017-02-0910:30211.36211.98211.28211.72
2017-02-0910:00210.97211.42210.94211.35
2017-02-0909:30211.39211.58210.95210.95
2017-02-0909:00212.52212.52211.04211.35
2017-02-0815:00214.90214.90214.90214.90
2017-02-0814:30214.23214.89214.22214.85
2017-02-0814:00214.06214.30213.99214.23
2017-02-0813:30213.88214.06213.85214.06
2017-02-0813:00213.57214.01213.28213.88
2017-02-0812:30213.38213.66213.30213.55
2017-02-0812:00
2017-02-0811:30213.12213.12213.06213.06
2017-02-0811:00213.56213.66213.19213.19
2017-02-0810:30213.41213.69213.36213.52
2017-02-0810:00213.71214.13213.38213.39
2017-02-0809:30213.68213.91213.57213.73
2017-02-0809:00214.08214.54213.32213.66
2017-02-0715:00213.15213.17213.15213.17
2017-02-0714:30213.66213.66213.09213.17
2017-02-0714:00213.87214.06213.59213.66
2017-02-0713:30213.34213.93213.27213.83
2017-02-0713:00213.36213.36213.03213.34
2017-02-0712:30212.50213.45212.50213.35
2017-02-0712:00
2017-02-0711:30212.42212.42212.39212.39
2017-02-0711:00212.65212.67212.33212.44
2017-02-0710:30212.21212.76211.98212.64
2017-02-0710:00212.38212.69212.00212.19
2017-02-0709:30212.18212.46211.77212.32
2017-02-0709:00213.35213.36212.19212.21
2017-02-0615:00215.39215.41215.39215.41
2017-02-0614:30215.24215.35215.01215.35
2017-02-0614:00215.10215.43214.90215.28
2017-02-0613:30214.84215.10214.78215.10
2017-02-0613:00214.90215.11214.69214.86
2017-02-0612:30215.09215.09214.47214.89
2017-02-0612:00
2017-02-0611:30215.14215.14215.11215.11
2017-02-0611:00215.15215.32214.66215.10
2017-02-0610:30215.15215.25214.62215.14
2017-02-0610:00214.91215.38214.72215.17
2017-02-0609:30216.57216.61214.89214.89
2017-02-0609:00216.52217.22216.39216.57
2017-02-0315:00214.22214.27214.22214.27
2017-02-0314:30214.88214.88214.20214.20
2017-02-0314:00214.02214.92214.02214.89
2017-02-0313:30214.28214.38213.94214.07
2017-02-0313:00214.35214.49214.11214.31
2017-02-0312:30213.65215.05213.65214.36
2017-02-0312:00
2017-02-0311:30213.49213.49213.46213.46
2017-02-0311:00215.12215.12213.39213.53
2017-02-0310:30214.66215.50214.16215.14
2017-02-0310:00215.50215.71214.52214.71
2017-02-0309:30215.47215.53215.04215.53
2017-02-0309:00214.44215.62213.99215.50
2017-02-0215:00213.98214.06213.98214.06
2017-02-0214:30214.58214.58213.37213.70
2017-02-0214:00214.96214.99214.36214.56
2017-02-0213:30214.84215.08214.69214.91
2017-02-0213:00215.24215.48214.69214.86
2017-02-0212:30215.68216.22215.29215.34
2017-02-0212:00
2017-02-0211:30216.50216.52216.50216.52
2017-02-0211:00215.43216.48215.33216.48
2017-02-0210:30215.73215.88215.38215.44
2017-02-0210:00215.47215.91215.38215.71
2017-02-0209:30215.56215.96215.32215.47
2017-02-0209:00215.82216.54215.36215.56
2017-02-0115:00216.53216.53216.52216.52
2017-02-0114:30216.47216.59216.13216.58
2017-02-0114:00216.41216.60216.17216.45
2017-02-0113:30216.16216.43216.13216.43
2017-02-0113:00215.68216.25215.51216.17
2017-02-0112:30215.11215.79215.02215.69
2017-02-0112:00
2017-02-0111:30215.04215.04215.03215.03
2017-02-0111:00215.11215.22214.80215.07
2017-02-0110:30215.32215.32214.60215.15
2017-02-0110:00214.93215.57214.84215.31
2017-02-0109:30213.63215.34213.54214.93
2017-02-0109:00212.99214.04212.04213.64
2017-01-3115:00216.27216.27216.14216.14
2017-01-3114:30216.56217.03216.45216.51
2017-01-3114:00217.31217.32216.56216.56
2017-01-3113:30216.88217.58216.87217.35
2017-01-3113:00216.51216.87216.22216.85
2017-01-3112:30216.26216.56216.10216.54
2017-01-3112:00
2017-01-3111:30216.68216.68216.59216.59
2017-01-3111:00217.00217.10216.58216.62
2017-01-3110:30217.50217.58216.98216.99
2017-01-3110:00217.45217.81217.30217.51
2017-01-3109:30217.30217.74216.94217.36
2017-01-3109:00217.49217.70216.60217.33
2017-01-3015:00220.67220.74220.67220.74
2017-01-3014:30220.66220.78220.40220.76
2017-01-3014:00220.83220.90220.41220.53
2017-01-3013:30220.38220.85220.38220.82
2017-01-3013:00220.12220.55220.12220.37
2017-01-3012:30219.53220.11219.51220.10
2017-01-3012:00
2017-01-3011:30219.57219.61219.57219.61
2017-01-3011:00219.55219.80219.51219.51
2017-01-3010:30219.67219.75219.43219.60
2017-01-3010:00220.06220.06219.65219.68
2017-01-3009:30220.03220.23219.77220.06
2017-01-3009:00220.16220.32219.71220.00
2017-01-2715:00221.14221.23221.14221.23
2017-01-2714:30220.93221.17220.86220.94
2017-01-2714:00220.82220.98220.54220.94
2017-01-2713:30221.16221.19220.82220.82
2017-01-2713:00221.12221.20220.90221.17
2017-01-2712:30221.10221.24220.98221.13
2017-01-2712:00
2017-01-2711:30220.85220.85220.84220.84
2017-01-2711:00221.09221.22220.60220.88
2017-01-2710:30221.30221.45220.88221.08
2017-01-2710:00221.28221.59221.02221.36
2017-01-2709:30221.08221.40220.68221.22
2017-01-2709:00221.77221.77220.70221.11
2017-01-2615:00221.39221.46221.39221.46
2017-01-2614:30221.27221.50221.10221.18
2017-01-2614:00221.21221.29221.12221.27
2017-01-2613:30221.33221.69221.13221.19
2017-01-2613:00221.07221.41221.04221.32
2017-01-2612:30221.49221.51221.05221.06
2017-01-2612:00
2017-01-2611:30221.18221.19221.18221.19
2017-01-2611:00221.13221.81221.08221.21
2017-01-2610:30221.00221.20220.86221.13
2017-01-2610:00221.70221.76221.00221.01
2017-01-2609:30221.75222.07221.59221.75
2017-01-2609:00222.06222.19221.21221.62
2017-01-2515:00218.98219.08218.98219.08
2017-01-2514:30218.97219.06218.70218.82
2017-01-2514:00218.81219.06218.54218.97
2017-01-2513:30218.65218.83218.54218.81
2017-01-2513:00218.92218.92218.47218.66
2017-01-2512:30218.83219.28218.74218.92
2017-01-2512:00
2017-01-2511:30218.65218.68218.65218.68
2017-01-2511:00219.45219.59218.65218.67
2017-01-2510:30219.43219.68219.22219.43
2017-01-2510:00219.79219.89219.37219.38
2017-01-2509:30220.31220.32219.76219.87
2017-01-2509:00219.28220.50219.28220.40
2017-01-2415:00215.85215.85215.83215.83
2017-01-2414:30215.66216.35215.64216.09
2017-01-2414:00215.99216.07215.43215.68
2017-01-2413:30216.34216.42215.94215.97
2017-01-2413:00216.00216.42215.93216.32
2017-01-2412:30215.78216.18215.73215.94
2017-01-2412:00
2017-01-2411:30216.52216.52216.49216.49
2017-01-2411:00216.76216.83216.38216.50
2017-01-2410:30217.25217.55216.66216.76
2017-01-2410:00216.39217.23216.39217.23
2017-01-2409:30216.39216.68216.16216.44
2017-01-2409:00216.60217.46215.98216.41
2017-01-2315:00218.71218.72218.71218.72
2017-01-2314:30219.77219.92218.70218.83
2017-01-2314:00219.88219.89219.33219.65
2017-01-2313:30219.30219.85219.15219.85
2017-01-2313:00218.98219.29218.89219.29
2017-01-2312:30218.99219.05218.64218.96
2017-01-2312:00
2017-01-2311:30219.36219.37219.36219.37
2017-01-2311:00219.25219.39219.02219.33
2017-01-2310:30219.45219.79219.24219.24
2017-01-2310:00219.19220.06219.16219.49
2017-01-2309:30219.18219.47218.62219.22
2017-01-2309:00219.22219.42218.44219.27
2017-01-2015:00222.62222.62222.56222.56
2017-01-2014:30222.94223.11222.86222.86
2017-01-2014:00222.83223.33222.83222.96
2017-01-2013:30223.00223.04222.77222.84
2017-01-2013:00222.46223.07222.46223.03
2017-01-2012:30222.48222.73222.31222.47
2017-01-2012:00
2017-01-2011:30222.66222.70222.66222.70
2017-01-2011:00222.60222.78222.34222.65
2017-01-2010:30222.75222.89222.39222.59
2017-01-2010:00223.03223.03222.43222.78
2017-01-2009:30223.17223.22222.75223.04
2017-01-2009:00222.64223.49222.20222.86
2017-01-1915:00222.92222.92222.82222.82
2017-01-1914:30222.99223.15222.79222.92
2017-01-1914:00222.79223.10222.73223.00
2017-01-1913:30222.34222.86222.34222.74
2017-01-1913:00222.31222.37222.03222.37
2017-01-1912:30222.72222.72221.77222.27
2017-01-1912:00
2017-01-1911:30222.67222.76222.67222.76
2017-01-1911:00223.10223.13222.47222.60
2017-01-1910:30222.56223.24222.56223.06
2017-01-1910:00222.73222.73221.88222.54
2017-01-1909:30222.55223.32222.54222.71
2017-01-1909:00223.01223.89222.46222.57
2017-01-1815:00219.86219.86219.73219.73
2017-01-1814:30220.07220.29219.76220.13
2017-01-1814:00218.96220.18218.89220.07
2017-01-1813:30219.20219.27218.75218.96
2017-01-1813:00218.73219.18218.56219.17
2017-01-1812:30217.72219.08217.72218.76
2017-01-1812:00
2017-01-1811:30217.89217.89217.87217.87
2017-01-1811:00216.73217.85216.68217.83
2017-01-1810:30216.84217.44216.57216.76
2017-01-1810:00216.01216.94215.95216.91
2017-01-1809:30215.89216.88215.82215.94
2017-01-1809:00216.08217.31215.68215.85
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

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