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 
2017-05-2615:00207.44207.44207.40207.40
2017-05-2614:30207.93207.95207.50207.53
2017-05-2614:00208.37208.37207.80207.92
2017-05-2613:30208.24208.40208.24208.36
2017-05-2613:00208.26208.26208.00208.23
2017-05-2612:30208.27208.40208.18208.26
2017-05-2612:00
2017-05-2611:30208.39208.41208.39208.41
2017-05-2611:00208.56208.59208.19208.36
2017-05-2610:30208.47208.81208.47208.57
2017-05-2610:00208.74208.86208.44208.46
2017-05-2609:30208.70208.95208.56208.74
2017-05-2609:00208.92209.13208.35208.69
2017-05-2515:00209.13209.15209.13209.15
2017-05-2514:30209.28209.43209.03209.11
2017-05-2514:00209.34209.49209.22209.26
2017-05-2513:30209.52209.60209.29209.34
2017-05-2513:00209.77209.77209.40209.52
2017-05-2512:30209.93210.08209.74209.77
2017-05-2512:00
2017-05-2511:30210.01210.01209.99209.99
2017-05-2511:00209.75210.00209.55209.99
2017-05-2510:30209.55210.09209.55209.73
2017-05-2510:00209.18209.51208.94209.51
2017-05-2509:30208.71209.48208.67209.16
2017-05-2509:00208.40209.19208.40208.72
2017-05-2415:00209.45209.45209.39209.39
2017-05-2414:30208.92209.48208.89209.46
2017-05-2414:00208.96209.20208.91208.93
2017-05-2413:30208.95209.14208.87208.94
2017-05-2413:00209.39209.48208.90208.94
2017-05-2412:30209.15209.39209.07209.32
2017-05-2412:00
2017-05-2411:30209.10209.12209.10209.12
2017-05-2411:00209.18209.18208.91209.09
2017-05-2410:30209.14209.19208.98209.15
2017-05-2410:00209.45209.53209.09209.12
2017-05-2409:30209.78209.85209.06209.44
2017-05-2409:00210.23210.29209.58209.78
2017-05-2315:00208.26208.26208.24208.24
2017-05-2314:30208.44208.50208.13208.29
2017-05-2314:00208.63208.64208.38208.47
2017-05-2313:30208.68208.72208.59208.64
2017-05-2313:00208.64208.83208.64208.69
2017-05-2312:30208.46208.73208.43208.61
2017-05-2312:00
2017-05-2311:30208.40208.40208.39208.39
2017-05-2311:00208.16208.55208.10208.42
2017-05-2310:30208.24208.32208.03208.17
2017-05-2310:00208.55208.60208.13208.24
2017-05-2309:30208.39208.85208.27208.53
2017-05-2309:00208.63209.01208.20208.38
2017-05-2215:00209.05209.05209.03209.03
2017-05-2214:30208.77209.11208.71209.11
2017-05-2214:00208.88209.03208.75208.75
2017-05-2213:30209.10209.18208.90208.90
2017-05-2213:00209.55209.55209.07209.08
2017-05-2212:30209.26209.70209.26209.55
2017-05-2212:00
2017-05-2211:30209.15209.15209.12209.12
2017-05-2211:00208.85209.30208.85209.24
2017-05-2210:30208.71209.08208.60208.84
2017-05-2210:00208.25208.86208.11208.77
2017-05-2209:30209.16209.16208.15208.22
2017-05-2209:00208.93209.34208.72209.17
2017-05-1915:00208.25208.25208.21208.21
2017-05-1914:30208.70208.72208.47208.50
2017-05-1914:00208.53208.74208.52208.68
2017-05-1913:30208.34208.59208.29208.52
2017-05-1913:00208.27208.55208.13208.34
2017-05-1912:30207.56208.41207.29208.30
2017-05-1912:00
2017-05-1911:30207.57207.58207.57207.58
2017-05-1911:00207.46207.63207.26207.60
2017-05-1910:30207.57207.79207.38207.45
2017-05-1910:00207.37207.67207.13207.58
2017-05-1909:30207.80207.95207.38207.41
2017-05-1909:00208.02208.03207.36207.80
2017-05-1815:00207.74207.74207.68207.68
2017-05-1814:30207.89207.90207.77207.81
2017-05-1814:00207.75208.02207.74207.90
2017-05-1813:30207.68207.88207.56207.83
2017-05-1813:00207.73207.91207.64207.67
2017-05-1812:30207.73207.82207.53207.74
2017-05-1812:00
2017-05-1811:30208.09208.09208.08208.08
2017-05-1811:00207.47208.06207.38208.06
2017-05-1810:30207.42207.63207.21207.45
2017-05-1810:00207.32207.48207.06207.42
2017-05-1809:30208.32208.39207.34207.34
2017-05-1809:00207.72208.50207.61208.32
2017-05-1715:00211.15211.15211.14211.14
2017-05-1714:30210.97211.05210.67211.05
2017-05-1714:00210.91211.02210.87210.99
2017-05-1713:30210.77211.02210.74210.95
2017-05-1713:00210.60210.90210.60210.75
2017-05-1712:30210.56210.75210.40210.64
2017-05-1712:00
2017-05-1711:30210.93210.93210.91210.91
2017-05-1711:00210.71211.00210.62210.91
2017-05-1710:30211.04211.16210.72210.78
2017-05-1710:00211.25211.29210.90211.03
2017-05-1709:30210.43211.41210.10211.40
2017-05-1709:00210.53210.58209.79210.42
2017-05-1615:00212.79212.81212.79212.81
2017-05-1614:30212.49212.68212.25212.65
2017-05-1614:00212.78212.78212.50212.50
2017-05-1613:30213.03213.06212.58212.77
2017-05-1613:00212.78213.12212.78213.04
2017-05-1612:30212.58213.03212.48212.77
2017-05-1612:00
2017-05-1611:30212.17212.21212.17212.21
2017-05-1611:00212.84213.02212.07212.19
2017-05-1610:30213.37213.84212.89212.89
2017-05-1610:00213.07213.58213.06213.37
2017-05-1609:30213.42213.52213.06213.06
2017-05-1609:00212.74213.42212.49213.37
2017-05-1515:00211.46211.48211.46211.48
2017-05-1514:30210.96211.41210.96211.36
2017-05-1514:00211.10211.23210.96210.98
2017-05-1513:30211.19211.26211.11211.11
2017-05-1513:00211.07211.25211.04211.21
2017-05-1512:30211.33211.39210.88211.07
2017-05-1512:00
2017-05-1511:30211.40211.40211.39211.39
2017-05-1511:00211.31211.60211.17211.38
2017-05-1510:30211.44211.67211.25211.32
2017-05-1510:00211.67212.05211.40211.41
2017-05-1509:30211.37211.84211.35211.68
2017-05-1509:00210.60211.71210.60211.36
2017-05-1215:00212.38212.45212.38212.45
2017-05-1214:30212.02212.23211.94212.21
2017-05-1214:00211.96212.30211.93212.04
2017-05-1213:30212.01212.07211.80211.97
2017-05-1213:00211.76212.09211.76212.01
2017-05-1212:30212.11212.32211.67211.81
2017-05-1212:00
2017-05-1211:30211.93211.93211.89211.89
2017-05-1211:00211.96212.20211.70212.03
2017-05-1210:30212.42212.56211.95211.95
2017-05-1210:00212.55212.88212.37212.42
2017-05-1209:30212.43212.87212.25212.49
2017-05-1209:00213.67213.92212.37212.41
2017-05-1115:00214.70214.71214.70214.71
2017-05-1114:30214.45214.81214.37214.62
2017-05-1114:00214.12214.62214.12214.42
2017-05-1113:30213.71214.34213.71214.12
2017-05-1113:00212.90213.77212.87213.71
2017-05-1112:30212.64213.02212.64212.91
2017-05-1112:00
2017-05-1111:30212.62212.67212.62212.67
2017-05-1111:00212.63212.73212.49212.63
2017-05-1110:30212.35212.63212.18212.63
2017-05-1110:00212.13212.48212.07212.34
2017-05-1109:30212.22212.30211.77212.15
2017-05-1109:00213.75213.75212.30212.32
2017-05-1015:00213.32213.33213.32213.33
2017-05-1014:30213.42213.70213.16213.44
2017-05-1014:00213.34213.49213.24213.46
2017-05-1013:30213.02213.43213.02213.37
2017-05-1013:00213.24213.24213.00213.03
2017-05-1012:30213.32213.40213.08213.21
2017-05-1012:00
2017-05-1011:30213.76213.76213.76213.76
2017-05-1011:00213.92214.10213.70213.71
2017-05-1010:30214.23214.28213.88213.90
2017-05-1010:00214.03214.44214.03214.18
2017-05-1009:30214.04214.47213.92214.06
2017-05-1009:00214.35214.59213.72214.04
2017-05-0915:00213.91213.91213.88213.88
2017-05-0914:30213.92214.01213.62213.79
2017-05-0914:00213.76214.03213.76213.97
2017-05-0913:30213.87213.87213.57213.78
2017-05-0913:00214.07214.09213.25213.89
2017-05-0912:30214.59214.63213.91214.08
2017-05-0912:00
2017-05-0911:30214.94214.97214.94214.97
2017-05-0911:00214.74215.07214.74214.97
2017-05-0910:30214.82214.99214.64214.73
2017-05-0910:00214.97215.17214.79214.83
2017-05-0909:30215.65215.71214.97214.97
2017-05-0909:00216.66216.66215.24215.63
2017-05-0815:00216.83216.83216.83216.83
2017-05-0814:30216.92217.12216.80216.80
2017-05-0814:00216.90217.17216.86216.93
2017-05-0813:30216.68216.95216.67216.87
2017-05-0813:00216.75216.88216.60216.70
2017-05-0812:30216.07216.86216.04216.77
2017-05-0812:00
2017-05-0811:30216.02216.02215.98215.98
2017-05-0811:00215.93216.14215.83216.01
2017-05-0810:30215.67216.12215.55215.97
2017-05-0810:00215.68216.01215.58215.66
2017-05-0809:30214.99215.66214.98215.61
2017-05-0809:00215.04215.17214.74214.97
2017-05-0215:00213.28213.29213.28213.29
2017-05-0214:30212.98213.31212.81213.16
2017-05-0214:00213.15213.25212.73212.97
2017-05-0213:30213.24213.35213.01213.15
2017-05-0213:00213.29213.38213.22213.23
2017-05-0212:30213.10213.38213.03213.30
2017-05-0212:00
2017-05-0211:30213.14213.14213.12213.12
2017-05-0211:00212.94213.24212.85213.15
2017-05-0210:30213.22213.28212.91212.96
2017-05-0210:00213.28213.40213.06213.17
2017-05-0209:30212.44213.32212.44213.30
2017-05-0209:00211.32212.44211.32212.42
2017-05-0115:00210.85210.85210.83210.83
2017-05-0114:30210.72211.02210.69210.86
2017-05-0114:00210.69210.83210.64210.74
2017-05-0113:30210.76210.83210.54210.70
2017-05-0113:00211.07211.23210.74210.74
2017-05-0112:30210.56211.19210.56211.04
2017-05-0112:00
2017-05-0111:30210.67210.69210.67210.69
2017-05-0111:00210.33210.68210.31210.68
2017-05-0110:30209.83210.61209.82210.31
2017-05-0110:00209.97210.00209.75209.82
2017-05-0109:30209.64210.29209.62209.98
2017-05-0109:00209.43209.99209.29209.71
2017-04-2815:00210.27210.30210.27210.30
2017-04-2814:30210.22210.31209.89210.21
2017-04-2814:00209.77210.29209.64210.22
2017-04-2813:30210.20210.35209.64209.81
2017-04-2813:00209.75210.46209.75210.20
2017-04-2812:30210.28210.41209.62209.75
2017-04-2812:00
2017-04-2811:30209.91209.91209.91209.91
2017-04-2811:00210.43210.43209.88209.96
2017-04-2810:30210.72210.72210.29210.44
2017-04-2810:00211.24211.24210.73210.73
2017-04-2809:30211.22211.55210.93211.21
2017-04-2809:00211.35211.86211.06211.26
2017-04-2715:00211.86211.86211.85211.85
2017-04-2714:30211.97212.26211.81212.25
2017-04-2714:00212.15212.15211.90212.01
2017-04-2713:30212.07212.13211.95212.13
2017-04-2713:00211.99212.34211.99212.09
2017-04-2712:30212.29212.66211.93212.02
2017-04-2712:00
2017-04-2711:30212.18212.21212.18212.21
2017-04-2711:00212.15212.31212.00212.12
2017-04-2710:30212.18212.30211.98212.12
2017-04-2710:00211.96212.41211.82212.17
2017-04-2709:30211.33212.01211.26211.95
2017-04-2709:00211.68211.95211.29211.29
2017-04-2615:00212.75212.79212.75212.79
2017-04-2614:30212.37212.65212.33212.61
2017-04-2614:00212.48212.66212.33212.40
2017-04-2613:30211.85212.50211.83212.48
2017-04-2613:00212.08212.14211.48211.81
2017-04-2612:30211.52212.35211.51212.11
2017-04-2612:00
2017-04-2611:30211.38211.39211.38211.39
2017-04-2611:00211.12211.36211.10211.36
2017-04-2610:30210.88211.11210.52211.11
2017-04-2610:00210.17210.93210.16210.86
2017-04-2609:30209.85210.45209.79210.14
2017-04-2609:00209.98210.28209.70209.87
2017-04-2515:00207.69207.71207.69207.71
2017-04-2514:30207.57207.99207.57207.72
2017-04-2514:00207.37207.66207.37207.52
2017-04-2513:30207.71207.81207.29207.34
2017-04-2513:00207.50207.75207.47207.71
2017-04-2512:30207.74208.02207.37207.53
2017-04-2512:00
2017-04-2511:30207.62207.62207.61207.61
2017-04-2511:00206.53207.62206.53207.62
2017-04-2510:30206.37206.71206.37206.55
2017-04-2510:00206.11206.43205.91206.39
2017-04-2509:30205.69206.17205.40206.11
2017-04-2509:00204.54205.63204.41205.63
2017-04-2415:00204.93204.93204.89204.89
2017-04-2414:30205.05205.26204.99205.10
2017-04-2414:00204.84205.18204.84204.94
2017-04-2413:30204.69204.87204.64204.84
2017-04-2413:00204.83204.93204.60204.68
2017-04-2412:30205.33205.33204.69204.83
2017-04-2412:00
2017-04-2411:30205.31205.31205.30205.30
2017-04-2411:00205.16205.74205.16205.34
2017-04-2410:30204.97205.14204.87205.14
2017-04-2410:00205.36205.41204.95204.98
2017-04-2409:30205.53205.53204.65205.26
2017-04-2409:00206.39206.74205.27205.49
2017-04-2115:00203.31203.31203.26203.26
2017-04-2114:30203.75203.87203.55203.80
2017-04-2114:00203.18203.78203.06203.78
2017-04-2113:30203.22203.26202.95203.18
2017-04-2113:00203.49203.50203.14203.24
2017-04-2112:30203.22203.56203.02203.49
2017-04-2112:00
2017-04-2111:30203.37203.38203.37203.38
2017-04-2111:00202.84203.46202.84203.37
2017-04-2110:30202.38202.96202.25202.86
2017-04-2110:00202.41202.56202.21202.37
2017-04-2109:30202.63202.74202.26202.47
2017-04-2109:00202.52203.05202.36202.63
2017-04-2015:00200.02200.02199.96199.96
2017-04-2014:30200.48200.64199.86200.06
2017-04-2014:00200.52200.58200.26200.47
2017-04-2013:30201.01201.07200.55200.55
2017-04-2013:00201.20201.31200.91201.08
2017-04-2012:30201.05201.36200.91201.16
2017-04-2012:00
2017-04-2011:30200.86200.89200.86200.89
2017-04-2011:00201.43201.46200.76200.81
2017-04-2010:30200.44201.44200.39201.42
2017-04-2010:00200.16200.44200.03200.42
2017-04-2009:30199.95200.17199.49200.14
2017-04-2009:00198.74200.03198.56199.83
2017-04-1915:00197.88197.88197.78197.78
2017-04-1914:30198.36198.39197.98197.98
2017-04-1914:00198.42198.54198.09198.37
2017-04-1913:30198.24198.57198.15198.41
2017-04-1913:00198.01198.57197.94198.24
2017-04-1912:30197.62198.17197.52198.00
2017-04-1912:00
2017-04-1911:30197.64197.69197.64197.69
2017-04-1911:00197.48197.72197.45197.57
2017-04-1910:30197.31197.56196.98197.48
2017-04-1910:00197.86197.92197.22197.29
2017-04-1909:30197.61198.08197.61197.91
2017-04-1909:00197.51198.57197.51197.66

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