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 
2017-09-2115:00230.24230.24230.19230.19
2017-09-2114:30230.38230.56230.27230.31
2017-09-2114:00230.54230.71230.31230.39
2017-09-2113:30230.79230.83230.45230.58
2017-09-2113:00230.93231.02230.61230.80
2017-09-2112:30231.41231.43230.83230.93
2017-09-2112:00
2017-09-2111:30231.53231.54231.53231.54
2017-09-2111:00231.14231.53231.05231.52
2017-09-2110:30231.04231.31231.04231.17
2017-09-2110:00230.80231.27230.79231.00
2017-09-2109:30230.66230.94230.59230.78
2017-09-2109:00230.62231.12230.52230.66
2017-09-2015:00228.21228.21228.18228.18
2017-09-2014:30228.19228.53228.14228.42
2017-09-2014:00228.36228.44228.13228.20
2017-09-2013:30228.17228.34228.09228.34
2017-09-2013:00228.14228.45228.13228.14
2017-09-2012:30228.73228.83228.08228.15
2017-09-2012:00
2017-09-2011:30228.46228.46228.39228.39
2017-09-2011:00228.19228.62228.18228.40
2017-09-2010:30227.70228.28227.61228.17
2017-09-2010:00227.48227.73227.36227.70
2017-09-2009:30227.05227.68226.98227.47
2017-09-2009:00227.21227.38227.00227.05
2017-09-1915:00227.81227.81227.80227.80
2017-09-1914:30227.80227.95227.56227.89
2017-09-1914:00227.37227.82227.31227.79
2017-09-1913:30226.55227.39226.55227.39
2017-09-1913:00226.10226.58226.09226.56
2017-09-1912:30225.91226.16225.87226.10
2017-09-1912:00
2017-09-1911:30226.00226.03226.00226.03
2017-09-1911:00226.15226.19225.95226.01
2017-09-1910:30225.73226.21225.73226.17
2017-09-1910:00225.66225.76225.47225.74
2017-09-1909:30225.83225.99225.55225.67
2017-09-1909:00224.72225.89224.72225.87
2017-09-1515:00221.82221.82221.79221.79
2017-09-1514:30221.99222.04221.73221.73
2017-09-1514:00221.88222.13221.87222.00
2017-09-1513:30221.99222.07221.85221.91
2017-09-1513:00221.77222.15221.66222.00
2017-09-1512:30221.28222.01221.26221.77
2017-09-1512:00
2017-09-1511:30221.14221.18221.14221.18
2017-09-1511:00221.12221.28221.12221.14
2017-09-1510:30221.19221.31221.05221.15
2017-09-1510:00221.27221.41221.10221.21
2017-09-1509:30221.08221.30221.04221.25
2017-09-1509:00219.46221.18219.36221.01
2017-09-1415:00220.16220.16220.07220.07
2017-09-1414:30220.22220.29220.07220.20
2017-09-1414:00220.20220.30220.13220.23
2017-09-1413:30219.97220.28219.97220.18
2017-09-1413:00220.15220.28219.91219.96
2017-09-1412:30220.48220.48219.88220.15
2017-09-1412:00
2017-09-1411:30220.60220.64220.60220.64
2017-09-1411:00220.81220.81220.51220.58
2017-09-1410:30220.54220.91220.52220.82
2017-09-1410:00220.66220.77220.43220.56
2017-09-1409:30220.41220.74220.40220.62
2017-09-1409:00220.47220.58220.22220.43
2017-09-1315:00220.53220.55220.53220.55
2017-09-1314:30220.61220.76220.46220.57
2017-09-1314:00220.69220.73220.56220.62
2017-09-1313:30220.64220.73220.54220.69
2017-09-1313:00220.51220.74220.51220.66
2017-09-1312:30220.69220.69220.43220.53
2017-09-1312:00
2017-09-1311:30220.75220.79220.75220.79
2017-09-1311:00220.62220.74220.51220.71
2017-09-1310:30220.78220.81220.55220.61
2017-09-1310:00220.57220.80220.38220.77
2017-09-1309:30220.60220.77220.43220.53
2017-09-1309:00220.45221.10220.45220.60
2017-09-1215:00218.93218.93218.91218.91
2017-09-1214:30219.23219.27218.90218.97
2017-09-1214:00219.18219.43219.16219.25
2017-09-1213:30219.39219.48219.12219.19
2017-09-1213:00219.10219.46219.10219.45
2017-09-1212:30219.00219.23219.00219.04
2017-09-1212:00
2017-09-1211:30218.87218.88218.87218.88
2017-09-1211:00218.84219.01218.80218.85
2017-09-1210:30218.79219.03218.76218.83
2017-09-1210:00218.93219.08218.65218.79
2017-09-1209:30218.78219.03218.51218.86
2017-09-1209:00218.68219.06218.48218.78
2017-09-1115:00216.60216.60216.58216.58
2017-09-1114:30216.80216.91216.55216.60
2017-09-1114:00217.06217.09216.81216.81
2017-09-1113:30217.10217.17217.05217.07
2017-09-1113:00217.22217.28217.05217.12
2017-09-1112:30217.24217.47217.20217.21
2017-09-1112:00
2017-09-1111:30217.20217.20217.20217.20
2017-09-1111:00217.16217.38217.06217.19
2017-09-1110:30217.16217.44216.99217.18
2017-09-1110:00216.72217.19216.66217.15
2017-09-1109:30216.77216.88216.46216.68
2017-09-1109:00215.47216.99215.37216.80
2017-09-0815:00213.67213.67213.61213.61
2017-09-0814:30213.43213.70213.30213.64
2017-09-0814:00214.45214.45213.39213.44
2017-09-0813:30214.37214.56214.30214.51
2017-09-0813:00214.39214.43214.30214.33
2017-09-0812:30214.59214.67214.28214.36
2017-09-0812:00
2017-09-0811:30214.59214.62214.59214.62
2017-09-0811:00214.86214.87214.54214.57
2017-09-0810:30214.92215.09214.82214.88
2017-09-0810:00214.48214.91214.47214.91
2017-09-0809:30214.40214.62213.90214.49
2017-09-0809:00214.49214.56213.84214.39
2017-09-0715:00213.97214.00213.97214.00
2017-09-0714:30214.04214.11213.93214.03
2017-09-0714:00214.17214.17213.74214.05
2017-09-0713:30213.82214.26213.76214.14
2017-09-0713:00213.83213.85213.53213.78
2017-09-0712:30214.29214.42213.84213.85
2017-09-0712:00
2017-09-0711:30214.15214.22214.15214.22
2017-09-0711:00214.03214.43214.00214.13
2017-09-0710:30214.34214.36213.97214.06
2017-09-0710:00214.39214.68214.33214.33
2017-09-0709:30214.19214.61213.89214.49
2017-09-0709:00212.69214.35212.62214.16
2017-09-0615:00211.67211.67211.63211.63
2017-09-0614:30211.73211.82211.70211.80
2017-09-0614:00211.68211.80211.61211.74
2017-09-0613:30211.57211.84211.55211.68
2017-09-0613:00211.69211.83211.51211.56
2017-09-0612:30211.17211.69211.11211.69
2017-09-0612:00
2017-09-0611:30211.33211.36211.33211.36
2017-09-0611:00211.31211.36211.14211.33
2017-09-0610:30211.46211.46211.13211.32
2017-09-0610:00211.12211.45211.08211.45
2017-09-0609:30211.09211.59210.96211.11
2017-09-0609:00211.45211.78210.95211.06
2017-09-0515:00213.09213.09213.08213.08
2017-09-0514:30212.94213.08212.80212.85
2017-09-0514:00213.21213.21212.87212.92
2017-09-0513:30212.95213.20212.79213.20
2017-09-0513:00212.81213.11212.72212.94
2017-09-0512:30212.86212.86212.43212.80
2017-09-0512:00
2017-09-0511:30213.01213.02213.01213.02
2017-09-0511:00213.21213.27212.64213.04
2017-09-0510:30213.39213.45213.12213.22
2017-09-0510:00213.21213.40213.13213.38
2017-09-0509:30213.17213.48213.06213.21
2017-09-0509:00213.12213.41212.91213.15
2017-09-0415:00212.84212.84212.82212.82
2017-09-0414:30212.82212.92212.70212.87
2017-09-0414:00212.78212.83212.51212.80
2017-09-0413:30212.78212.90212.69212.79
2017-09-0413:00212.85212.90212.59212.77
2017-09-0412:30213.14213.25212.66212.87
2017-09-0412:00
2017-09-0411:30213.12213.12213.10213.10
2017-09-0411:00213.06213.19212.92213.19
2017-09-0410:30213.15213.17212.80213.05
2017-09-0410:00213.71213.75212.96213.15
2017-09-0409:30214.15214.26213.66213.76
2017-09-0409:00213.12214.15213.03214.11
2017-09-0115:00213.86213.89213.86213.89
2017-09-0114:30213.94214.15213.84213.84
2017-09-0114:00213.38213.96213.34213.96
2017-09-0113:30213.33213.45213.20213.39
2017-09-0113:00213.28213.44213.05213.33
2017-09-0112:30213.58213.58212.96213.28
2017-09-0112:00
2017-09-0111:30213.69213.69213.69213.69
2017-09-0111:00213.78213.90213.50213.71
2017-09-0110:30213.75213.99213.69213.80
2017-09-0110:00213.73213.78213.38213.75
2017-09-0109:30213.35214.01213.35213.73
2017-09-0109:00214.44214.52213.21213.36
2017-08-3115:00213.58213.58213.55213.55
2017-08-3114:30213.97213.97213.66213.77
2017-08-3114:00214.08214.17213.93214.03
2017-08-3113:30214.24214.26213.98214.09
2017-08-3113:00214.46214.54214.10214.27
2017-08-3112:30213.82214.48213.82214.45
2017-08-3112:00
2017-08-3111:30213.74213.77213.74213.77
2017-08-3111:00213.68213.89213.62213.72
2017-08-3110:30213.58213.93213.57213.67
2017-08-3110:00213.63214.02213.53213.56
2017-08-3109:30213.56213.70213.48213.61
2017-08-3109:00213.25213.88213.25213.59
2017-08-3015:00212.22212.22212.13212.13
2017-08-3014:30212.09212.28212.06212.28
2017-08-3014:00212.13212.64212.09212.09
2017-08-3013:30211.81212.15211.76212.12
2017-08-3013:00211.78211.87211.73211.82
2017-08-3012:30211.88211.95211.77211.78
2017-08-3012:00
2017-08-3011:30211.78211.81211.78211.81
2017-08-3011:00211.83211.87211.70211.80
2017-08-3010:30212.11212.11211.78211.82
2017-08-3010:00212.02212.10211.79212.06
2017-08-3009:30211.94212.19211.86212.00
2017-08-3009:00211.99212.14211.55211.92
2017-08-2915:00210.77210.77210.76210.76
2017-08-2914:30210.88210.88210.62210.66
2017-08-2914:00210.80210.98210.77210.94
2017-08-2913:30210.77210.87210.70210.78
2017-08-2913:00210.77210.90210.67210.82
2017-08-2912:30211.00211.01210.61210.75
2017-08-2912:00
2017-08-2911:30210.97211.03210.97211.03
2017-08-2911:00210.50211.08210.43210.97
2017-08-2910:30210.69210.77210.37210.50
2017-08-2910:00211.20211.29210.65210.70
2017-08-2909:30210.45211.36210.42211.15
2017-08-2909:00210.07210.80210.06210.45
2017-08-2815:00211.66211.66211.63211.63
2017-08-2814:30211.80211.85211.56211.66
2017-08-2814:00211.56211.82211.43211.82
2017-08-2813:30211.37211.59211.33211.58
2017-08-2813:00211.50211.53211.26211.36
2017-08-2812:30211.66211.66211.18211.51
2017-08-2812:00
2017-08-2811:30211.47211.48211.47211.48
2017-08-2811:00211.49211.49211.25211.44
2017-08-2810:30211.76211.89211.42211.45
2017-08-2810:00211.68211.77211.42211.76
2017-08-2809:30211.82211.82211.47211.70
2017-08-2809:00212.37212.55211.77211.92
2017-08-2515:00212.27212.27212.26212.26
2017-08-2514:30212.63212.66212.32212.32
2017-08-2514:00212.51212.73212.51212.62
2017-08-2513:30212.74212.74212.51212.51
2017-08-2513:00212.62212.83212.53212.73
2017-08-2512:30212.62212.93212.53212.63
2017-08-2512:00
2017-08-2511:30212.67212.67212.66212.66
2017-08-2511:00212.48212.66212.36212.66
2017-08-2510:30211.95212.51211.95212.49
2017-08-2510:00212.71212.76211.90211.93
2017-08-2509:30211.85212.82211.85212.70
2017-08-2509:00211.31211.92211.31211.83
2017-08-2415:00210.88210.88210.83210.83
2017-08-2414:30211.31211.45210.94210.94
2017-08-2414:00211.25211.44211.23211.34
2017-08-2413:30211.44211.46211.23211.25
2017-08-2413:00211.61211.72211.38211.44
2017-08-2412:30211.79211.88211.54211.62
2017-08-2412:00
2017-08-2411:30211.89211.89211.88211.88
2017-08-2411:00211.96212.16211.79211.80
2017-08-2410:30212.14212.22211.91211.98
2017-08-2410:00212.10212.34211.81212.19
2017-08-2409:30211.96212.15211.82212.11
2017-08-2409:00211.15212.07211.15211.96
2017-08-2315:00211.79211.81211.79211.81
2017-08-2314:30211.96211.96211.44211.59
2017-08-2314:00212.09212.13211.97211.97
2017-08-2313:30212.22212.32212.13212.19
2017-08-2313:00212.11212.25212.06212.22
2017-08-2312:30212.35212.35211.81212.10
2017-08-2312:00
2017-08-2311:30212.54212.55212.54212.55
2017-08-2311:00212.70212.75212.45212.53
2017-08-2310:30212.88212.88212.64212.70
2017-08-2310:00212.81212.99212.72212.87
2017-08-2309:30212.66212.89212.44212.82
2017-08-2309:00213.38213.49212.60212.72
2017-08-2215:00211.42211.42211.37211.37
2017-08-2214:30211.15211.52211.15211.42
2017-08-2214:00211.27211.28211.00211.15
2017-08-2213:30211.50211.50211.15211.26
2017-08-2213:00211.53211.68211.31211.50
2017-08-2212:30211.55211.59211.43211.52
2017-08-2212:00
2017-08-2211:30211.39211.39211.34211.34
2017-08-2211:00211.38211.45211.17211.41
2017-08-2210:30211.58211.58211.08211.35
2017-08-2210:00210.99211.72210.95211.59
2017-08-2209:30210.74211.06210.65210.96
2017-08-2209:00210.91211.15210.62210.76
2017-08-2115:00211.38211.38211.28211.28
2017-08-2114:30211.52211.59211.31211.35
2017-08-2114:00211.44211.59211.39211.57
2017-08-2113:30211.32211.47211.23211.43
2017-08-2113:00211.55211.60211.27211.34
2017-08-2112:30211.36211.71211.27211.55
2017-08-2112:00
2017-08-2111:30211.18211.19211.18211.19
2017-08-2111:00211.30211.46211.10211.16
2017-08-2110:30211.46211.56211.19211.27
2017-08-2110:00211.14211.45210.85211.42
2017-08-2109:30211.21211.42210.95211.18
2017-08-2109:00212.19212.19211.06211.19
2017-08-1815:00211.98211.98211.96211.96
2017-08-1814:30212.04212.19211.80212.00
2017-08-1814:00211.75212.13211.67212.05
2017-08-1813:30211.83211.84211.59211.77
2017-08-1813:00212.09212.18211.83211.83
2017-08-1812:30212.02212.09211.94212.08
2017-08-1812:00
2017-08-1811:30211.89211.89211.87211.87
2017-08-1811:00211.84212.12211.77211.89
2017-08-1810:30212.09212.09211.79211.83
2017-08-1810:00211.92212.29211.92212.10
2017-08-1809:30211.49211.92211.38211.91
2017-08-1809:00211.14211.58211.04211.44
2017-08-1715:00214.18214.18214.10214.10
2017-08-1714:30214.38214.51214.23214.23
2017-08-1714:00214.35214.38214.22214.37
2017-08-1713:30214.44214.51214.32214.34
2017-08-1713:00214.51214.53214.40214.44
2017-08-1712:30214.54214.68214.30214.51
2017-08-1712:00
2017-08-1711:30214.50214.50214.48214.48
2017-08-1711:00214.10214.59214.09214.48
2017-08-1710:30214.05214.27214.04214.08
2017-08-1710:00214.27214.34214.01214.03
2017-08-1709:30214.35214.58214.26214.32
2017-08-1709:00214.65214.71214.03214.37

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