TOPIX-17 鉄鋼・非鉄 30分足 時系列データ

TOPIX-17 鉄鋼・非鉄
 
 
始値 
高値 
安値 
終値 
2017-01-1815:00217.24217.24217.20217.20
2017-01-1814:30217.54217.70217.30217.41
2017-01-1814:00216.46217.61216.45217.55
2017-01-1813:30216.20216.67216.20216.45
2017-01-1813:00215.38216.20215.34216.20
2017-01-1812:30214.53215.63214.53215.41
2017-01-1812:00
2017-01-1811:30214.80214.80214.79214.79
2017-01-1811:00213.74214.93213.65214.78
2017-01-1810:30212.91213.74212.79213.73
2017-01-1810:00211.72212.95211.55212.90
2017-01-1809:30211.84212.50211.31211.66
2017-01-1809:00212.18214.06211.57211.83
2017-01-1715:00211.88211.88211.84211.84
2017-01-1714:30212.19212.31211.76212.05
2017-01-1714:00213.24213.24212.17212.20
2017-01-1713:30213.99214.18213.17213.21
2017-01-1713:00214.29214.48213.68214.00
2017-01-1712:30214.19214.34213.67214.31
2017-01-1712:00
2017-01-1711:30214.56214.56214.54214.54
2017-01-1711:00215.21215.21214.41214.53
2017-01-1710:30213.98215.24213.88215.24
2017-01-1710:00211.93213.98211.93213.97
2017-01-1709:30212.51212.55211.24211.96
2017-01-1709:00211.66212.54211.16212.54
2017-01-1615:00212.51212.51212.48212.48
2017-01-1614:30212.48212.63212.27212.45
2017-01-1614:00212.61212.69212.35212.48
2017-01-1613:30212.57212.75212.41212.60
2017-01-1613:00212.14212.71212.05212.56
2017-01-1612:30212.49212.69212.09212.23
2017-01-1612:00
2017-01-1611:30212.80212.94212.80212.94
2017-01-1611:00212.98213.27212.68212.78
2017-01-1610:30212.43213.12212.43213.00
2017-01-1610:00214.36214.38212.25212.44
2017-01-1609:30214.71214.71213.96214.35
2017-01-1609:00215.57215.65214.69214.71
2017-01-1315:00217.04217.16217.04217.16
2017-01-1314:30216.31217.08216.31216.97
2017-01-1314:00215.77216.53215.77216.35
2017-01-1313:30216.02216.14215.74215.77
2017-01-1313:00215.90216.17215.90216.01
2017-01-1312:30215.99216.31215.84215.91
2017-01-1312:00
2017-01-1311:30215.32215.35215.32215.35
2017-01-1311:00215.43215.43214.91215.32
2017-01-1310:30215.92215.94215.43215.48
2017-01-1310:00216.01216.36215.83215.93
2017-01-1309:30216.01216.06215.37216.03
2017-01-1309:00216.89216.89215.36215.99
2017-01-1215:00218.36218.36218.36218.36
2017-01-1214:30218.99218.99218.36218.47
2017-01-1214:00218.08219.19218.07219.00
2017-01-1213:30217.38218.11217.29218.08
2017-01-1213:00217.07217.38216.85217.38
2017-01-1212:30218.37218.44217.04217.06
2017-01-1212:00
2017-01-1211:30218.65218.65218.63218.63
2017-01-1211:00219.21219.27218.39218.62
2017-01-1210:30219.56219.58218.99219.19
2017-01-1210:00218.83219.55218.23219.51
2017-01-1209:30218.59218.88218.14218.79
2017-01-1209:00219.94221.18218.31218.60
2017-01-1115:00220.86220.91220.86220.91
2017-01-1114:30220.49221.04220.44220.83
2017-01-1114:00219.96220.65219.95220.49
2017-01-1113:30220.07220.11219.91219.96
2017-01-1113:00219.92220.12219.85220.05
2017-01-1112:30220.38220.63219.88219.93
2017-01-1112:00
2017-01-1111:30220.76220.76220.74220.74
2017-01-1111:00219.85220.97219.73220.74
2017-01-1110:30219.44219.86219.31219.86
2017-01-1110:00218.98219.65218.91219.45
2017-01-1109:30219.34219.34218.68219.01
2017-01-1109:00217.53219.97217.53219.34
2017-01-1015:00214.52214.52214.43214.43
2017-01-1014:30214.20214.96214.20214.69
2017-01-1014:00214.59214.68214.08214.17
2017-01-1013:30213.78214.61213.78214.61
2017-01-1013:00213.43213.87213.43213.70
2017-01-1012:30214.94214.94213.41213.41
2017-01-1012:00
2017-01-1011:30216.06216.14216.06216.14
2017-01-1011:00216.01216.96215.99216.02
2017-01-1010:30214.63216.14214.63216.00
2017-01-1010:00213.56214.74213.41214.65
2017-01-1009:30213.87213.95213.26213.51
2017-01-1009:00213.04214.02212.86213.86
2017-01-0615:00215.27215.27215.27215.27
2017-01-0614:30214.91215.40214.91215.33
2017-01-0614:00214.65214.90214.41214.90
2017-01-0613:30214.56214.82214.26214.63
2017-01-0613:00214.93215.00214.56214.57
2017-01-0612:30215.49215.49214.94214.95
2017-01-0612:00
2017-01-0611:30215.63215.63215.58215.58
2017-01-0611:00215.78215.95215.64215.64
2017-01-0610:30216.03216.29215.68215.78
2017-01-0610:00216.07216.44215.98216.03
2017-01-0609:30216.06216.24215.79216.07
2017-01-0609:00216.35216.48215.71216.05
2017-01-0515:00219.60219.60219.57219.57
2017-01-0514:30218.73219.82218.71219.69
2017-01-0514:00218.79218.97218.53218.74
2017-01-0513:30219.15219.15218.70218.79
2017-01-0513:00218.99219.40218.71219.15
2017-01-0512:30219.60219.61218.87218.97
2017-01-0512:00
2017-01-0511:30220.04220.04219.97219.97
2017-01-0511:00220.09220.11219.72220.01
2017-01-0510:30221.01221.12220.11220.14
2017-01-0510:00220.79221.10220.52221.01
2017-01-0509:30221.49221.80220.77220.77
2017-01-0509:00223.92223.97221.36221.46
2017-01-0415:00221.77221.81221.77221.81
2017-01-0414:30221.73221.83221.50221.67
2017-01-0414:00221.50221.75221.42221.71
2017-01-0413:30221.22221.46221.12221.46
2017-01-0413:00220.89221.47220.84221.24
2017-01-0412:30220.21221.23220.02220.94
2017-01-0412:00
2017-01-0411:30220.44220.44220.44220.44
2017-01-0411:00219.86220.67219.80220.44
2017-01-0410:30219.01219.89218.85219.84
2017-01-0410:00218.85219.14218.66219.05
2017-01-0409:30218.18218.90218.11218.85
2017-01-0409:00216.35218.44216.21218.09
2016-12-3015:00213.36213.44213.36213.44
2016-12-3014:30213.66213.92213.07213.07
2016-12-3014:00213.13213.69213.13213.69
2016-12-3013:30213.58213.64213.12213.12
2016-12-3013:00213.60213.92213.43213.59
2016-12-3012:30212.93213.61212.83213.57
2016-12-3012:00
2016-12-3011:30212.35212.43212.35212.43
2016-12-3011:00212.11212.37211.82212.37
2016-12-3010:30211.94212.18211.69212.10
2016-12-3010:00211.92212.22211.75211.93
2016-12-3009:30211.53212.04211.29212.04
2016-12-3009:00212.53212.55211.37211.54
2016-12-2915:00214.73214.76214.73214.76
2016-12-2914:30214.27214.88214.27214.83
2016-12-2914:00214.70214.83214.09214.26
2016-12-2913:30214.10214.72213.95214.69
2016-12-2913:00214.39214.41213.67214.11
2016-12-2912:30214.73214.73214.17214.32
2016-12-2912:00
2016-12-2911:30214.55214.64214.55214.64
2016-12-2911:00214.47214.69214.28214.58
2016-12-2910:30214.17214.84214.16214.51
2016-12-2910:00215.17215.25214.20214.25
2016-12-2909:30215.88216.32215.15215.15
2016-12-2909:00216.43216.92215.06215.83
2016-12-2815:00218.85218.85218.84218.84
2016-12-2814:30219.12219.14218.66218.72
2016-12-2814:00219.44219.44218.81219.13
2016-12-2813:30219.41219.46219.25219.45
2016-12-2813:00219.20219.57219.11219.41
2016-12-2812:30219.02219.30218.55219.18
2016-12-2812:00
2016-12-2811:30219.01219.08219.01219.08
2016-12-2811:00218.66219.11218.62219.00
2016-12-2810:30218.58218.70218.36218.66
2016-12-2810:00218.13218.86218.11218.57
2016-12-2809:30217.24218.33217.20218.14
2016-12-2809:00217.33218.21217.12217.24
2016-12-2715:00215.00215.01215.00215.01
2016-12-2714:30214.82215.23214.47215.16
2016-12-2714:00215.24215.38214.74214.83
2016-12-2713:30215.55215.55215.06215.24
2016-12-2713:00216.01216.08215.56215.56
2016-12-2712:30216.56216.68215.86216.01
2016-12-2712:00
2016-12-2711:30216.44216.44216.37216.37
2016-12-2711:00216.16216.55216.10216.48
2016-12-2710:30215.91216.63215.91216.15
2016-12-2710:00216.12216.41215.73215.89
2016-12-2709:30215.48216.10215.02216.10
2016-12-2709:00214.71216.03214.13215.50
2016-12-2615:00215.61215.61215.60215.60
2016-12-2614:30215.80215.94215.35215.55
2016-12-2614:00215.25215.75215.24215.75
2016-12-2613:30215.34215.37215.24215.25
2016-12-2613:00215.33215.63215.25215.35
2016-12-2612:30216.05216.11215.23215.32
2016-12-2612:00
2016-12-2611:30216.09216.09216.04216.04
2016-12-2611:00216.13216.30216.06216.07
2016-12-2610:30216.59216.60216.09216.15
2016-12-2610:00217.11217.25216.60216.60
2016-12-2609:30217.28217.40217.06217.10
2016-12-2609:00217.28217.85217.21217.29
2016-12-2215:00218.26218.29218.26218.29
2016-12-2214:30217.67218.21217.67218.21
2016-12-2214:00217.56217.85217.53217.69
2016-12-2213:30217.88217.88217.47217.54
2016-12-2213:00217.41217.85217.41217.85
2016-12-2212:30217.41217.59217.07217.39
2016-12-2212:00
2016-12-2211:30217.78217.82217.78217.82
2016-12-2211:00217.42217.86217.19217.78
2016-12-2210:30217.29217.69217.15217.46
2016-12-2210:00217.36217.74217.23217.27
2016-12-2209:30216.57217.69216.50217.38
2016-12-2209:00217.79217.79216.39216.60
2016-12-2115:00217.59217.64217.59217.64
2016-12-2114:30217.27217.68217.11217.68
2016-12-2114:00217.04217.69217.03217.28
2016-12-2113:30218.21218.21216.61217.01
2016-12-2113:00218.88219.02218.19218.19
2016-12-2112:30218.56218.99218.32218.89
2016-12-2112:00
2016-12-2111:30218.56218.59218.56218.59
2016-12-2111:00219.05219.13218.37218.58
2016-12-2110:30219.40219.40218.83219.02
2016-12-2110:00219.72219.72219.13219.40
2016-12-2109:30220.61220.89219.66219.77
2016-12-2109:00220.91221.18220.47220.63
2016-12-2015:00218.97219.01218.97219.01
2016-12-2014:30218.83218.94218.61218.89
2016-12-2014:00218.91219.16218.66218.86
2016-12-2013:30218.81219.09218.62218.88
2016-12-2013:00218.48218.91218.41218.84
2016-12-2012:30218.43218.61217.95218.47
2016-12-2012:00
2016-12-2011:30218.11218.15218.11218.15
2016-12-2011:00217.91218.26217.88218.10
2016-12-2010:30218.10218.47217.88217.90
2016-12-2010:00218.55218.59218.09218.12
2016-12-2009:30217.89218.69217.77218.57
2016-12-2009:00217.23217.86217.07217.85
2016-12-1915:00219.24219.24219.22219.22
2016-12-1914:30219.02219.29218.93219.25
2016-12-1914:00218.84219.03218.71218.98
2016-12-1913:30218.74219.10218.74218.86
2016-12-1913:00219.11219.11218.41218.76
2016-12-1912:30219.05219.37219.01219.10
2016-12-1912:00
2016-12-1911:30219.08219.10219.08219.10
2016-12-1911:00218.97219.31218.85219.15
2016-12-1910:30218.76219.07218.41218.96
2016-12-1910:00219.52219.64218.64218.74
2016-12-1909:30219.20219.96218.95219.52
2016-12-1909:00220.30220.40218.50219.29
2016-12-1615:00222.45222.45222.38222.38
2016-12-1614:30222.58222.58222.18222.46
2016-12-1614:00222.59222.83222.43222.55
2016-12-1613:30222.25222.65222.09222.57
2016-12-1613:00222.92222.94222.27222.31
2016-12-1612:30223.25223.28222.58222.89
2016-12-1612:00
2016-12-1611:30223.44223.44223.39223.39
2016-12-1611:00223.45223.78223.37223.48
2016-12-1610:30222.95223.53222.85223.50
2016-12-1610:00223.36223.36222.64222.90
2016-12-1609:30222.97223.38222.76223.32
2016-12-1609:00223.25223.44222.65222.98
2016-12-1515:00221.06221.15221.06221.15
2016-12-1514:30221.39221.53220.79220.95
2016-12-1514:00221.65221.98221.38221.38
2016-12-1513:30221.35221.87221.35221.64
2016-12-1513:00220.16221.36220.00221.34
2016-12-1512:30220.14220.91220.13220.18
2016-12-1512:00
2016-12-1511:30220.15220.26220.15220.26
2016-12-1511:00220.89221.03219.93220.11
2016-12-1510:30221.08221.50220.92220.92
2016-12-1510:00221.53221.59220.76221.06
2016-12-1509:30222.98223.42220.72221.38
2016-12-1509:00222.82223.87222.35223.03
2016-12-1415:00222.08222.08222.00222.00
2016-12-1414:30222.00222.16221.76222.04
2016-12-1414:00221.44221.99221.40221.99
2016-12-1413:30221.65221.70221.38221.43
2016-12-1413:00221.50221.73221.12221.62
2016-12-1412:30220.98221.77220.93221.50
2016-12-1412:00
2016-12-1411:30221.09221.09221.04221.04
2016-12-1411:00220.75221.10220.66221.05
2016-12-1410:30221.29221.42220.61220.74
2016-12-1410:00221.48221.52220.61221.33
2016-12-1409:30221.31222.18221.05221.47
2016-12-1409:00223.12223.22221.30221.30
2016-12-1315:00222.78222.79222.78222.79
2016-12-1314:30222.55222.71222.21222.64
2016-12-1314:00221.99222.51221.79222.40
2016-12-1313:30221.67222.41221.67221.96
2016-12-1313:00221.46221.96221.46221.63
2016-12-1312:30221.62221.75220.21221.44
2016-12-1312:00
2016-12-1311:30221.93221.93221.90221.90
2016-12-1311:00222.93222.97222.01222.06
2016-12-1310:30222.36223.18222.36222.95
2016-12-1310:00222.08222.40221.26222.36
2016-12-1309:30221.71222.68221.12222.09
2016-12-1309:00220.47222.95218.93221.71
2016-12-1215:00223.27223.32223.27223.32
2016-12-1214:30223.55223.55222.73223.20
2016-12-1214:00223.13223.54222.85223.54
2016-12-1213:30222.71223.13222.12223.13
2016-12-1213:00223.21223.48222.03222.80
2016-12-1212:30222.12223.17221.14223.07
2016-12-1212:00
2016-12-1211:30222.32222.32222.32222.32
2016-12-1211:00224.76224.81222.08222.34
2016-12-1210:30225.86225.93224.59224.73
2016-12-1210:00227.16227.24225.74225.91
2016-12-1209:30227.91228.14226.97227.17
2016-12-1209:00227.09227.95226.05227.95
2016-12-0915:00225.93225.93225.87225.87
2016-12-0914:30225.36226.10224.94225.98
2016-12-0914:00225.14225.41224.90225.38
2016-12-0913:30225.18225.29224.94225.16
2016-12-0913:00225.26225.42224.97225.18
2016-12-0912:30224.66225.30224.58225.30
2016-12-0912:00
2016-12-0911:30224.35224.38224.35224.38
2016-12-0911:00224.32224.48223.96224.38
2016-12-0910:30224.10224.98223.65224.29
2016-12-0910:00224.30224.38223.59224.07
2016-12-0909:30224.35224.83223.05224.35
2016-12-0909:00224.71225.20223.98224.37

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