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 
2017-11-2015:00234.99235.00234.99235.00
2017-11-2014:30235.39235.39235.07235.13
2017-11-2014:00235.16235.39235.10235.33
2017-11-2013:30235.17235.36235.07235.11
2017-11-2013:00235.19235.30234.84235.18
2017-11-2012:30234.92235.22234.83235.19
2017-11-2012:00
2017-11-2011:30235.03235.03235.02235.02
2017-11-2011:00234.84235.33234.64235.00
2017-11-2010:30235.65235.70234.77234.86
2017-11-2010:00235.57235.84235.14235.60
2017-11-2009:30235.43235.89235.35235.58
2017-11-2009:00234.28235.60234.18235.33
2017-11-1715:00234.83234.83234.78234.78
2017-11-1714:30234.61235.07234.38234.85
2017-11-1714:00235.25235.28234.56234.72
2017-11-1713:30235.27235.45234.92235.25
2017-11-1713:00235.18235.50234.93235.27
2017-11-1712:30235.63235.99235.15235.23
2017-11-1712:00
2017-11-1711:30234.98234.99234.98234.99
2017-11-1711:00236.61236.68234.84235.06
2017-11-1710:30236.96236.97236.00236.56
2017-11-1710:00236.92237.24236.61236.92
2017-11-1709:30236.60236.88236.34236.88
2017-11-1709:00236.99237.19235.99236.68
2017-11-1615:00234.75234.75234.75234.75
2017-11-1614:30234.84235.33234.67234.93
2017-11-1614:00235.30235.82234.63234.83
2017-11-1613:30234.53235.44234.36235.32
2017-11-1613:00233.92234.83233.92234.54
2017-11-1612:30233.97234.14233.51233.93
2017-11-1612:00
2017-11-1611:30234.15234.15234.12234.12
2017-11-1611:00233.63234.31233.54234.16
2017-11-1610:30233.23233.94233.18233.67
2017-11-1610:00233.16233.29232.72233.23
2017-11-1609:30233.14233.41232.68233.18
2017-11-1609:00233.21233.61232.73233.16
2017-11-1515:00233.44233.44233.29233.29
2017-11-1514:30234.09234.52233.49233.56
2017-11-1514:00233.49234.11233.40234.11
2017-11-1513:30233.59233.93233.46233.54
2017-11-1513:00232.98233.71232.98233.63
2017-11-1512:30234.52234.74232.81232.99
2017-11-1512:00
2017-11-1511:30234.41234.41234.38234.38
2017-11-1511:00235.05235.05234.28234.37
2017-11-1510:30235.41235.45234.98235.02
2017-11-1510:00236.05236.05235.13235.43
2017-11-1509:30235.38236.27234.65236.11
2017-11-1509:00236.08236.08235.25235.46
2017-11-1415:00238.08238.08238.03238.03
2017-11-1414:30238.34238.48237.79238.04
2017-11-1414:00238.71238.77238.22238.25
2017-11-1413:30238.79238.79238.47238.71
2017-11-1413:00238.78239.02238.24238.80
2017-11-1412:30238.41239.17238.41238.80
2017-11-1412:00
2017-11-1411:30238.14238.17238.14238.17
2017-11-1411:00238.37238.56237.86238.14
2017-11-1410:30238.00238.63238.00238.35
2017-11-1410:00237.50238.31237.50237.99
2017-11-1409:30237.86238.13236.94237.51
2017-11-1409:00238.38238.76237.68237.80
2017-11-1315:00238.32238.32238.21238.21
2017-11-1314:30239.37239.41238.31238.32
2017-11-1314:00239.43239.52239.23239.35
2017-11-1313:30239.36239.50239.31239.41
2017-11-1313:00239.46239.80239.36239.36
2017-11-1312:30239.36239.69239.31239.45
2017-11-1312:00
2017-11-1311:30239.37239.38239.37239.38
2017-11-1311:00240.06240.07239.22239.38
2017-11-1310:30239.83240.39239.74240.09
2017-11-1310:00239.91239.93239.34239.85
2017-11-1309:30238.96240.07238.96239.92
2017-11-1309:00239.39239.92238.90238.96
2017-11-1015:00239.34239.34239.26239.26
2017-11-1014:30239.74239.74239.27239.50
2017-11-1014:00239.47239.86239.21239.74
2017-11-1013:30239.40239.69239.16239.45
2017-11-1013:00238.69239.46238.66239.39
2017-11-1012:30238.99239.31238.75238.75
2017-11-1012:00
2017-11-1011:30238.62238.62238.54238.54
2017-11-1011:00239.20239.33238.40238.61
2017-11-1010:30239.84240.13239.18239.22
2017-11-1010:00239.25239.79239.22239.77
2017-11-1009:30239.25239.45238.49239.21
2017-11-1009:00239.87240.88239.22239.22
2017-11-0915:00242.44242.46242.44242.46
2017-11-0914:30240.83242.92239.62242.41
2017-11-0914:00243.83243.84240.76240.91
2017-11-0913:30245.50245.59243.62243.81
2017-11-0913:00245.84246.01245.51245.52
2017-11-0912:30245.62246.02245.37245.86
2017-11-0912:00
2017-11-0911:30246.67246.69246.67246.69
2017-11-0911:00245.89246.72245.89246.70
2017-11-0910:30245.00245.95245.00245.94
2017-11-0910:00245.03245.22244.88245.00
2017-11-0909:30245.13245.36244.51245.01
2017-11-0909:00245.95245.95244.84245.13
2017-11-0815:00245.79245.79245.76245.76
2017-11-0814:30245.44245.75245.39245.72
2017-11-0814:00245.45245.77245.33245.43
2017-11-0813:30245.13245.55245.02245.47
2017-11-0813:00245.05245.15244.57245.11
2017-11-0812:30244.30245.25244.29245.08
2017-11-0812:00
2017-11-0811:30244.35244.37244.35244.37
2017-11-0811:00244.56244.56244.09244.34
2017-11-0810:30244.78244.85244.43244.55
2017-11-0810:00244.57244.87244.40244.76
2017-11-0809:30244.80245.04244.21244.60
2017-11-0809:00245.45245.95244.64244.88
2017-11-0715:00245.09245.09245.04245.04
2017-11-0714:30244.60245.06244.60244.91
2017-11-0714:00244.65244.81244.43244.61
2017-11-0713:30245.01245.12244.67244.67
2017-11-0713:00244.67245.00244.44245.00
2017-11-0712:30244.24244.77244.17244.68
2017-11-0712:00
2017-11-0711:30244.05244.07244.05244.07
2017-11-0711:00243.86244.58243.71244.05
2017-11-0710:30243.26243.92243.26243.90
2017-11-0710:00242.79243.29242.52243.28
2017-11-0709:30242.94243.27242.71242.83
2017-11-0709:00243.54243.95242.87242.90
2017-11-0615:00243.63243.63243.56243.56
2017-11-0614:30243.61243.77243.46243.46
2017-11-0614:00243.36243.72243.33243.59
2017-11-0613:30242.91243.43242.91243.33
2017-11-0613:00244.07244.07242.32242.86
2017-11-0612:30244.25244.31243.86244.06
2017-11-0612:00
2017-11-0611:30244.15244.15244.15244.15
2017-11-0611:00244.69244.69244.01244.08
2017-11-0610:30244.48244.85244.31244.71
2017-11-0610:00244.39245.08244.31244.43
2017-11-0609:30244.21244.56244.03244.37
2017-11-0609:00244.32245.07244.00244.23
2017-11-0215:00243.29243.31243.29243.31
2017-11-0214:30243.46243.53243.09243.27
2017-11-0214:00243.13243.53243.02243.45
2017-11-0213:30243.41243.71243.01243.17
2017-11-0213:00242.75243.38242.75243.38
2017-11-0212:30242.92242.99242.69242.74
2017-11-0212:00
2017-11-0211:30242.89242.92242.89242.92
2017-11-0211:00242.16242.93242.13242.85
2017-11-0210:30242.25242.47242.04242.16
2017-11-0210:00241.86242.28241.82242.28
2017-11-0209:30241.82242.13241.51241.91
2017-11-0209:00241.26241.86241.05241.83
2017-11-0115:00240.19240.19240.12240.12
2017-11-0114:30240.05240.47239.96240.19
2017-11-0114:00240.01240.19239.79239.95
2017-11-0113:30240.05240.28239.95240.00
2017-11-0113:00239.53240.04239.53239.97
2017-11-0112:30240.35240.40239.43239.55
2017-11-0112:00
2017-11-0111:30240.34240.34240.32240.32
2017-11-0111:00240.54240.75240.31240.31
2017-11-0110:30239.99240.58239.99240.58
2017-11-0110:00239.71240.06239.68240.00
2017-11-0109:30239.33239.76239.13239.72
2017-11-0109:00239.28239.76239.00239.22
2017-10-3115:00238.07238.07237.86237.86
2017-10-3114:30238.05238.28238.02238.14
2017-10-3114:00238.56238.56238.05238.05
2017-10-3113:30238.47238.66238.38238.58
2017-10-3113:00238.50238.56238.23238.48
2017-10-3112:30238.60238.65238.29238.52
2017-10-3112:00
2017-10-3111:30238.23238.23238.22238.22
2017-10-3111:00237.85238.38237.57238.24
2017-10-3110:30237.73237.93237.67237.84
2017-10-3110:00237.77237.91237.68237.72
2017-10-3109:30237.50237.91237.29237.76
2017-10-3109:00238.09238.09236.97237.45
2017-10-3015:00240.01240.04240.01240.04
2017-10-3014:30239.76239.87239.54239.85
2017-10-3014:00239.57239.93239.57239.74
2017-10-3013:30239.77239.81239.61239.62
2017-10-3013:00239.83239.86239.53239.78
2017-10-3012:30239.76239.89239.64239.83
2017-10-3012:00
2017-10-3011:30239.52239.54239.52239.54
2017-10-3011:00239.64239.64238.96239.51
2017-10-3010:30239.96240.06239.62239.66
2017-10-3010:00240.07240.22239.91239.99
2017-10-3009:30240.13240.20239.88240.05
2017-10-3009:00239.18240.03239.18240.03
2017-10-2715:00239.84239.84239.81239.81
2017-10-2714:30239.51239.89239.43239.76
2017-10-2714:00239.53239.63239.35239.52
2017-10-2713:30239.64239.66239.22239.53
2017-10-2713:00239.61239.69239.30239.65
2017-10-2712:30239.71240.09239.53239.61
2017-10-2712:00
2017-10-2711:30239.67239.68239.67239.68
2017-10-2711:00239.44239.87239.44239.62
2017-10-2710:30239.13239.55239.09239.47
2017-10-2710:00239.06239.20238.89239.12
2017-10-2709:30238.68239.16238.50239.04
2017-10-2709:00238.92239.07238.63238.70
2017-10-2615:00238.18238.18238.18238.18
2017-10-2614:30237.96238.14237.79238.13
2017-10-2614:00238.13238.36237.89237.96
2017-10-2613:30238.04238.16238.02238.15
2017-10-2613:00238.27238.27237.93238.05
2017-10-2612:30237.60238.43237.60238.27
2017-10-2612:00
2017-10-2611:30237.56237.60237.56237.60
2017-10-2611:00237.34237.57237.30237.54
2017-10-2610:30237.28237.52237.19237.36
2017-10-2610:00237.60237.70237.16237.28
2017-10-2609:30237.63237.82237.37237.61
2017-10-2609:00236.81237.64236.81237.62
2017-10-2515:00237.14237.14237.09237.09
2017-10-2514:30237.10237.19236.54237.12
2017-10-2514:00237.71237.75236.85237.05
2017-10-2513:30237.64237.83237.64237.75
2017-10-2513:00237.60237.76237.57237.60
2017-10-2512:30237.90237.93237.54237.60
2017-10-2512:00
2017-10-2511:30237.70237.77237.70237.77
2017-10-2511:00237.60238.00237.60237.67
2017-10-2510:30237.62237.75237.28237.62
2017-10-2510:00237.84237.84237.51237.64
2017-10-2509:30238.48238.48237.72237.79
2017-10-2509:00238.82238.85238.48238.57
2017-10-2415:00238.04238.06238.04238.06
2017-10-2414:30237.73238.04237.61238.01
2017-10-2414:00237.44237.77237.41237.77
2017-10-2413:30237.14237.48237.09237.42
2017-10-2413:00237.10237.23237.07237.15
2017-10-2412:30237.39237.39236.90237.10
2017-10-2412:00
2017-10-2411:30237.53237.53237.52237.52
2017-10-2411:00237.29237.67237.26237.49
2017-10-2410:30237.04237.41236.98237.27
2017-10-2410:00236.79237.01236.68237.01
2017-10-2409:30236.69237.10236.66236.82
2017-10-2409:00235.86236.74235.52236.70
2017-10-2315:00236.95236.96236.95236.96
2017-10-2314:30237.16237.16236.82237.00
2017-10-2314:00237.02237.19236.87237.17
2017-10-2313:30237.04237.09236.89237.00
2017-10-2313:00236.98237.20236.97237.04
2017-10-2312:30236.74237.02236.74236.98
2017-10-2312:00
2017-10-2311:30236.76236.76236.76236.76
2017-10-2311:00236.80236.93236.68236.80
2017-10-2310:30236.81237.17236.75236.79
2017-10-2310:00236.52236.90236.36236.81
2017-10-2309:30237.20237.20236.52236.52
2017-10-2309:00237.33237.54236.73237.23
2017-10-2015:00235.36235.40235.36235.40
2017-10-2014:30235.22235.37235.15235.35
2017-10-2014:00235.01235.25234.84235.22
2017-10-2013:30235.05235.17234.93235.01
2017-10-2013:00235.26235.28234.99235.06
2017-10-2012:30235.13235.30235.05235.26
2017-10-2012:00
2017-10-2011:30235.24235.24235.20235.20
2017-10-2011:00235.13235.36235.07235.23
2017-10-2010:30234.71235.17234.69235.14
2017-10-2010:00234.83234.92234.62234.72
2017-10-2009:30234.34234.89234.34234.76
2017-10-2009:00234.10234.45233.81234.34
2017-10-1915:00235.44235.48235.44235.48
2017-10-1914:30235.41235.55235.14235.37
2017-10-1914:00235.37235.55235.32235.42
2017-10-1913:30235.30235.43235.22235.39
2017-10-1913:00235.32235.40234.96235.15
2017-10-1912:30235.74235.75235.30235.32
2017-10-1912:00
2017-10-1911:30235.92235.95235.92235.95
2017-10-1911:00235.67235.93235.67235.92
2017-10-1910:30235.60235.79235.52235.66
2017-10-1910:00235.65235.78235.57235.59
2017-10-1909:30236.03236.07235.50235.65
2017-10-1909:00235.65236.03235.24236.01
2017-10-1815:00234.78234.79234.78234.79
2017-10-1814:30234.58234.80234.49234.80
2017-10-1814:00234.23234.70234.14234.57
2017-10-1813:30234.26234.32234.06234.23
2017-10-1813:00234.28234.39234.15234.26
2017-10-1812:30234.60234.63234.17234.25
2017-10-1812:00
2017-10-1811:30234.57234.57234.57234.57
2017-10-1811:00234.81234.81234.49234.55
2017-10-1810:30234.64234.88234.54234.81
2017-10-1810:00234.25234.73234.24234.64
2017-10-1809:30233.82234.27233.37234.25
2017-10-1809:00233.97234.22233.77233.88
2017-10-1715:00233.73233.76233.73233.76
2017-10-1714:30233.58233.74233.41233.69
2017-10-1714:00233.34233.59233.34233.57
2017-10-1713:30233.57233.69233.34233.34
2017-10-1713:00233.37233.70233.29233.58
2017-10-1712:30233.07233.44232.96233.38
2017-10-1712:00
2017-10-1711:30233.08233.08233.08233.08
2017-10-1711:00232.86233.21232.80233.06
2017-10-1710:30233.07233.38232.75232.86
2017-10-1710:00233.64233.82233.01233.05
2017-10-1709:30233.93234.08233.39233.63
2017-10-1709:00233.74234.20233.64233.94
2017-10-1615:00232.48232.48232.45232.45
2017-10-1614:30232.94232.94232.50232.66
2017-10-1614:00233.16233.25232.93232.94
2017-10-1613:30232.95233.16232.95233.14
2017-10-1613:00233.02233.16232.75232.92
2017-10-1612:30233.51233.51232.99232.99
2017-10-1612:00
2017-10-1611:30233.56233.59233.56233.59
2017-10-1611:00233.67233.71233.43233.59
2017-10-1610:30233.68233.74233.43233.69
2017-10-1610:00233.64233.84233.45233.68
2017-10-1609:30233.19233.90233.06233.71
2017-10-1609:00232.43233.37232.33233.20

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。 

Twitter