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 
2017-07-2115:00214.84214.84214.78214.78
2017-07-2114:30214.90214.90214.69214.77
2017-07-2114:00214.95215.10214.89214.90
2017-07-2113:30214.98215.08214.93214.95
2017-07-2113:00214.83214.97214.77214.97
2017-07-2112:30214.81214.86214.61214.81
2017-07-2112:00
2017-07-2111:30214.82214.82214.80214.80
2017-07-2111:00214.86214.87214.73214.79
2017-07-2110:30215.05215.05214.81214.85
2017-07-2110:00215.26215.32215.00215.08
2017-07-2109:30215.06215.25214.96215.25
2017-07-2109:00215.06215.31214.67215.04
2017-07-2015:00215.87215.88215.87215.88
2017-07-2014:30216.11216.16215.79215.87
2017-07-2014:00215.96216.19215.94216.10
2017-07-2013:30215.91215.98215.86215.97
2017-07-2013:00216.24216.24215.88215.89
2017-07-2012:30216.25216.39215.99216.27
2017-07-2012:00
2017-07-2011:30216.00216.00215.99215.99
2017-07-2011:00215.85216.00215.72216.00
2017-07-2010:30215.24216.05215.24215.86
2017-07-2010:00215.07215.26214.91215.25
2017-07-2009:30214.96215.19214.84215.06
2017-07-2009:00214.54215.15214.24215.00
2017-07-1915:00214.83214.83214.81214.81
2017-07-1914:30214.66214.92214.66214.76
2017-07-1914:00214.38214.81214.38214.69
2017-07-1913:30214.66214.70214.37214.39
2017-07-1913:00214.80214.85214.57214.66
2017-07-1912:30214.74214.90214.72214.79
2017-07-1912:00
2017-07-1911:30214.69214.71214.69214.71
2017-07-1911:00214.59214.80214.37214.68
2017-07-1910:30214.37214.57214.24214.57
2017-07-1910:00214.19214.47214.18214.37
2017-07-1909:30214.20214.31213.97214.18
2017-07-1909:00214.87214.87214.10214.20
2017-07-1815:00216.12216.12216.08216.08
2017-07-1814:30216.02216.30215.87216.29
2017-07-1814:00216.13216.19215.99216.01
2017-07-1813:30216.27216.30216.09216.14
2017-07-1813:00216.04216.47216.04216.27
2017-07-1812:30215.56216.11215.47216.05
2017-07-1812:00
2017-07-1811:30215.75215.75215.75215.75
2017-07-1811:00215.69215.89215.69215.76
2017-07-1810:30215.72215.83215.11215.69
2017-07-1810:00216.21216.32215.72215.74
2017-07-1809:30216.57216.69216.17216.21
2017-07-1809:00216.55216.75215.98216.56
2017-07-1415:00218.18218.18218.17218.17
2017-07-1414:30218.49218.55218.21218.22
2017-07-1414:00218.40218.62218.35218.50
2017-07-1413:30218.34218.43218.29218.40
2017-07-1413:00218.69218.74218.40218.40
2017-07-1412:30218.60218.87218.59218.67
2017-07-1412:00
2017-07-1411:30218.58218.61218.58218.61
2017-07-1411:00218.67218.67218.49218.57
2017-07-1410:30218.75218.78218.56218.65
2017-07-1410:00218.05218.76218.05218.74
2017-07-1409:30217.55218.08217.42218.05
2017-07-1409:00217.03217.85217.03217.57
2017-07-1315:00216.42216.42216.42216.42
2017-07-1314:30216.49216.58216.34216.39
2017-07-1314:00216.67216.71216.42216.49
2017-07-1313:30216.40216.76216.30216.67
2017-07-1313:00216.10216.43216.05216.40
2017-07-1312:30216.74216.75215.87216.07
2017-07-1312:00
2017-07-1311:30216.97216.97216.93216.93
2017-07-1311:00216.85217.01216.80216.95
2017-07-1310:30216.90217.01216.76216.86
2017-07-1310:00216.79216.98216.60216.91
2017-07-1309:30217.25217.32216.73216.79
2017-07-1309:00217.10217.31216.91217.23
2017-07-1215:00217.08217.08217.08217.08
2017-07-1214:30217.03217.23217.02217.09
2017-07-1214:00216.66217.04216.64217.02
2017-07-1213:30216.45216.71216.45216.64
2017-07-1213:00216.22216.54216.21216.45
2017-07-1212:30216.73216.89216.15216.26
2017-07-1212:00
2017-07-1211:30216.75216.77216.75216.77
2017-07-1211:00216.66216.87216.55216.87
2017-07-1210:30216.44216.68216.44216.67
2017-07-1210:00216.15216.48216.13216.46
2017-07-1209:30216.34216.35216.04216.13
2017-07-1209:00216.22216.61216.11216.34
2017-07-1115:00217.51217.51217.48217.48
2017-07-1114:30217.45217.59217.44217.52
2017-07-1114:00217.46217.61217.43217.43
2017-07-1113:30217.18217.47217.08217.46
2017-07-1113:00217.06217.43217.06217.19
2017-07-1112:30216.69217.13216.69217.06
2017-07-1112:00
2017-07-1111:30216.60216.66216.60216.66
2017-07-1111:00216.50216.70216.50216.63
2017-07-1110:30216.23216.50216.23216.49
2017-07-1110:00216.01216.28215.97216.24
2017-07-1109:30215.96216.14215.91216.02
2017-07-1109:00215.49216.00215.27215.96
2017-07-1015:00215.89215.89215.87215.87
2017-07-1014:30215.95216.03215.82215.92
2017-07-1014:00215.59215.95215.48215.95
2017-07-1013:30215.94215.99215.61215.61
2017-07-1013:00216.09216.11215.92215.92
2017-07-1012:30215.90216.41215.90216.10
2017-07-1012:00
2017-07-1011:30215.85215.85215.84215.84
2017-07-1011:00215.97216.02215.76215.84
2017-07-1010:30215.79216.01215.72215.95
2017-07-1010:00215.76215.97215.71215.85
2017-07-1009:30215.73215.88215.47215.70
2017-07-1009:00216.49216.61215.66215.71
2017-07-0715:00214.48214.48214.47214.47
2017-07-0714:30214.48214.58214.28214.58
2017-07-0714:00214.66214.73214.43214.49
2017-07-0713:30214.71214.98214.68214.68
2017-07-0713:00215.22215.22214.69214.72
2017-07-0712:30215.18215.31215.11215.22
2017-07-0712:00
2017-07-0711:30215.59215.60215.59215.60
2017-07-0711:00215.59215.78215.55215.59
2017-07-0710:30215.15215.68215.07215.59
2017-07-0710:00214.04215.34214.04215.17
2017-07-0709:30213.94214.09213.82214.02
2017-07-0709:00212.98213.97212.83213.92
2017-07-0615:00214.46214.46214.40214.40
2017-07-0614:30214.44214.63214.24214.57
2017-07-0614:00213.93214.50213.93214.44
2017-07-0613:30213.74213.98213.71213.92
2017-07-0613:00213.76213.94213.64213.74
2017-07-0612:30214.36214.43213.67213.78
2017-07-0612:00
2017-07-0611:30214.62214.65214.62214.65
2017-07-0611:00214.60214.74214.46214.56
2017-07-0610:30214.62214.81214.50214.61
2017-07-0610:00214.34214.68214.14214.63
2017-07-0609:30214.90214.90214.13214.35
2017-07-0609:00214.77215.32214.28214.88
2017-07-0515:00215.56215.61215.56215.61
2017-07-0514:30215.20215.57215.16215.54
2017-07-0514:00215.29215.37215.00215.20
2017-07-0513:30215.42215.44215.23215.27
2017-07-0513:00214.91215.49214.91215.44
2017-07-0512:30214.11215.06214.11214.91
2017-07-0512:00
2017-07-0511:30213.73213.73213.73213.73
2017-07-0511:00213.63213.93213.36213.71
2017-07-0510:30214.48214.50213.53213.69
2017-07-0510:00214.79214.79214.46214.47
2017-07-0509:30214.53215.04214.53214.84
2017-07-0509:00214.36215.18214.36214.55
2017-07-0415:00212.61212.66212.61212.66
2017-07-0414:30212.29212.72211.95212.55
2017-07-0414:00212.84212.84211.97212.27
2017-07-0413:30213.21213.23212.54212.80
2017-07-0413:00213.42213.56213.20213.20
2017-07-0412:30214.15214.19213.18213.41
2017-07-0412:00
2017-07-0411:30214.25214.26214.25214.26
2017-07-0411:00213.95214.52213.91214.24
2017-07-0410:30213.54213.95213.54213.94
2017-07-0410:00213.18213.55212.95213.54
2017-07-0409:30212.63213.50212.59213.12
2017-07-0409:00212.56213.26212.56212.61
2017-07-0315:00209.99210.03209.99210.03
2017-07-0314:30210.16210.22209.93210.01
2017-07-0314:00210.59210.59210.14210.17
2017-07-0313:30210.65210.66210.46210.57
2017-07-0313:00210.85210.86210.65210.66
2017-07-0312:30210.46211.03210.46210.89
2017-07-0312:00
2017-07-0311:30210.34210.35210.34210.35
2017-07-0311:00210.38210.49210.25210.35
2017-07-0310:30209.87210.46209.87210.39
2017-07-0310:00209.94210.04209.79209.87
2017-07-0309:30209.90210.01209.60209.96
2017-07-0309:00209.08209.97208.94209.90
2017-06-3015:00209.06209.08209.06209.08
2017-06-3014:30208.36208.83208.34208.83
2017-06-3014:00208.69208.71208.21208.36
2017-06-3013:30208.55208.76208.55208.69
2017-06-3013:00208.48208.63208.44208.56
2017-06-3012:30208.52208.95208.43208.47
2017-06-3012:00
2017-06-3011:30208.45208.45208.44208.44
2017-06-3011:00208.62208.69208.26208.45
2017-06-3010:30208.05208.60208.05208.60
2017-06-3010:00208.24208.38207.88208.04
2017-06-3009:30208.37208.54208.08208.15
2017-06-3009:00208.09208.54208.09208.39
2017-06-2915:00209.34209.38209.34209.38
2017-06-2914:30209.34209.53209.22209.35
2017-06-2914:00209.51209.52209.09209.33
2017-06-2913:30209.67209.69209.46209.53
2017-06-2913:00209.54209.79209.53209.68
2017-06-2912:30209.69209.77209.52209.56
2017-06-2912:00
2017-06-2911:30209.57209.58209.57209.58
2017-06-2911:00209.44209.72209.34209.58
2017-06-2910:30209.20209.43209.09209.43
2017-06-2910:00208.94209.19208.94209.17
2017-06-2909:30209.20209.23208.79208.94
2017-06-2909:00209.97210.02209.14209.22
2017-06-2815:00208.63208.64208.63208.64
2017-06-2814:30208.85208.85208.42208.42
2017-06-2814:00208.81208.97208.78208.87
2017-06-2813:30208.65208.84208.65208.82
2017-06-2813:00208.69208.69208.52208.67
2017-06-2812:30208.41208.71208.41208.64
2017-06-2812:00
2017-06-2811:30208.50208.50208.45208.45
2017-06-2811:00208.63208.63208.34208.51
2017-06-2810:30208.56208.64208.29208.64
2017-06-2810:00208.41208.73208.36208.55
2017-06-2809:30208.19208.45208.15208.40
2017-06-2809:00207.81208.72207.81208.21
2017-06-2715:00208.07208.07208.02208.02
2017-06-2714:30208.34208.38207.94208.05
2017-06-2714:00208.28208.38208.17208.36
2017-06-2713:30208.36208.37208.18208.27
2017-06-2713:00208.52208.57208.36208.36
2017-06-2712:30208.32208.58208.32208.51
2017-06-2712:00
2017-06-2711:30208.27208.27208.23208.23
2017-06-2711:00208.22208.36208.20208.31
2017-06-2710:30208.13208.43208.09208.23
2017-06-2710:00208.00208.13208.00208.13
2017-06-2709:30208.02208.21207.86207.99
2017-06-2709:00207.62208.18207.62208.03
2017-06-2615:00206.59206.59206.56206.56
2017-06-2614:30206.66206.79206.63206.70
2017-06-2614:00206.84206.88206.63206.66
2017-06-2613:30206.94206.96206.77206.84
2017-06-2613:00206.94207.07206.86206.92
2017-06-2612:30207.25207.25206.88206.94
2017-06-2612:00
2017-06-2611:30207.27207.30207.27207.30
2017-06-2611:00207.33207.36207.18207.26
2017-06-2610:30207.40207.47207.23207.33
2017-06-2610:00207.25207.45207.24207.40
2017-06-2609:30207.50207.69207.23207.26
2017-06-2609:00206.88207.67206.63207.50
2017-06-2315:00206.89206.89206.86206.86
2017-06-2314:30207.02207.06206.89206.97
2017-06-2314:00207.09207.09206.94207.00
2017-06-2313:30207.07207.19207.03207.10
2017-06-2313:00207.14207.27207.01207.07
2017-06-2312:30207.04207.23207.00207.17
2017-06-2312:00
2017-06-2311:30206.79206.79206.79206.79
2017-06-2311:00206.70206.84206.70206.76
2017-06-2310:30206.73206.78206.65206.71
2017-06-2310:00206.74206.85206.61206.71
2017-06-2309:30207.03207.12206.67206.70
2017-06-2309:00206.85207.32206.74207.05
2017-06-2215:00206.64206.64206.60206.60
2017-06-2214:30206.76206.88206.61206.63
2017-06-2214:00206.67206.83206.65206.76
2017-06-2213:30206.89206.95206.61206.68
2017-06-2213:00206.88207.02206.82206.91
2017-06-2212:30206.55207.03206.55206.88
2017-06-2212:00
2017-06-2211:30206.36206.37206.36206.37
2017-06-2211:00206.53206.67206.24206.38
2017-06-2210:30206.57206.69206.49206.54
2017-06-2210:00206.47206.66206.43206.54
2017-06-2209:30206.32206.86206.31206.48
2017-06-2209:00206.23206.45206.02206.33
2017-06-2115:00206.23206.23206.23206.23
2017-06-2114:30206.23206.23205.91205.93
2017-06-2114:00206.22206.43206.19206.22
2017-06-2113:30206.31206.40206.13206.21
2017-06-2113:00206.27206.33206.18206.30
2017-06-2112:30206.29206.29205.95206.26
2017-06-2112:00
2017-06-2111:30206.49206.53206.49206.53
2017-06-2111:00206.55206.61206.42206.49
2017-06-2110:30206.36206.77206.35206.57
2017-06-2110:00206.34206.50206.30206.39
2017-06-2109:30205.78206.34205.37206.32
2017-06-2109:00206.36206.55205.66205.86
2017-06-2015:00206.43206.43206.38206.38
2017-06-2014:30207.02207.04206.57206.58
2017-06-2014:00207.11207.17206.98207.03
2017-06-2013:30207.25207.26207.05207.10
2017-06-2013:00207.30207.33207.15207.25
2017-06-2012:30207.12207.47207.10207.32
2017-06-2012:00
2017-06-2011:30206.98206.99206.98206.99
2017-06-2011:00207.00207.19206.95206.96
2017-06-2010:30207.03207.34206.86207.00
2017-06-2010:00206.79207.07206.72207.03
2017-06-2009:30207.16207.33206.73206.78
2017-06-2009:00206.96207.65206.81207.20
2017-06-1915:00204.85204.85204.83204.83
2017-06-1914:30204.91204.96204.69204.87
2017-06-1914:00204.89204.92204.74204.90
2017-06-1913:30204.95205.08204.87204.87
2017-06-1913:00205.13205.23204.95204.95
2017-06-1912:30204.94205.24204.84205.18
2017-06-1912:00
2017-06-1911:30204.89204.90204.89204.90
2017-06-1911:00204.87205.02204.87204.94
2017-06-1910:30204.81205.15204.81204.90
2017-06-1910:00204.78204.86204.66204.78
2017-06-1909:30204.65205.12204.65204.77
2017-06-1909:00204.58204.77203.88204.63
2017-06-1615:00204.88204.88204.83204.83
2017-06-1614:30204.76205.19204.40205.19
2017-06-1614:00205.15205.19204.70204.77
2017-06-1613:30205.12205.31205.05205.15
2017-06-1613:00205.27205.36204.98205.12
2017-06-1612:30205.48205.59205.23205.27
2017-06-1612:00
2017-06-1611:30204.82204.84204.82204.84
2017-06-1611:00205.03205.03204.73204.81
2017-06-1610:30204.74205.25204.52205.01
2017-06-1610:00204.90204.92204.59204.73
2017-06-1609:30205.51205.52204.56204.93
2017-06-1609:00205.26206.06205.04205.51

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