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 
2017-02-2415:00232.86232.86232.82232.82
2017-02-2414:30232.83232.95232.51232.92
2017-02-2414:00233.11233.12232.79232.79
2017-02-2413:30233.00233.26232.91233.11
2017-02-2413:00233.74233.76232.52232.98
2017-02-2412:30234.17234.31233.75233.75
2017-02-2412:00
2017-02-2411:30234.08234.08234.08234.08
2017-02-2411:00234.58234.62233.97234.07
2017-02-2410:30235.21235.25234.52234.60
2017-02-2410:00234.67235.26234.42235.20
2017-02-2409:30233.41235.01233.40234.70
2017-02-2409:00234.00234.00232.93233.41
2017-02-2315:00236.99236.99236.97236.97
2017-02-2314:30236.66237.14236.62237.03
2017-02-2314:00236.63236.66236.38236.65
2017-02-2313:30236.88237.09236.64236.64
2017-02-2313:00236.77236.94236.68236.88
2017-02-2312:30236.85237.09236.43236.78
2017-02-2312:00
2017-02-2311:30236.71236.71236.69236.69
2017-02-2311:00236.08236.72236.08236.66
2017-02-2310:30236.73236.76236.00236.07
2017-02-2310:00236.29236.83236.06236.75
2017-02-2309:30237.70237.83236.27236.27
2017-02-2309:00238.23238.52237.53237.69
2017-02-2215:00239.23239.23239.23239.23
2017-02-2214:30239.32239.42238.95239.27
2017-02-2214:00239.39239.54239.25239.35
2017-02-2213:30239.31239.39239.01239.36
2017-02-2213:00239.53239.73239.35239.35
2017-02-2212:30239.32239.68239.13239.50
2017-02-2212:00
2017-02-2211:30239.40239.40239.38239.38
2017-02-2211:00239.20239.66239.20239.53
2017-02-2210:30239.94240.06239.22239.24
2017-02-2210:00240.07240.07239.46239.93
2017-02-2209:30239.57240.35239.57240.04
2017-02-2209:00238.15239.71238.13239.56
2017-02-2115:00236.28236.34236.28236.34
2017-02-2114:30236.18236.33236.13236.31
2017-02-2114:00236.39236.46236.15236.17
2017-02-2113:30236.37236.61236.37236.43
2017-02-2113:00236.54236.66236.30236.41
2017-02-2112:30237.17237.17236.45236.54
2017-02-2112:00
2017-02-2111:30236.75236.75236.70236.70
2017-02-2111:00236.66236.86236.60236.75
2017-02-2110:30236.48236.93236.44236.65
2017-02-2110:00236.06236.58235.98236.46
2017-02-2109:30235.46236.06235.43236.06
2017-02-2109:00235.57236.27235.16235.45
2017-02-2015:00235.75235.80235.75235.80
2017-02-2014:30235.75236.05235.69235.77
2017-02-2014:00235.50235.82235.45235.75
2017-02-2013:30235.61235.75235.42235.49
2017-02-2013:00235.91236.11235.60235.62
2017-02-2012:30235.68236.21235.61235.90
2017-02-2012:00
2017-02-2011:30235.30235.35235.30235.35
2017-02-2011:00235.07235.33234.96235.28
2017-02-2010:30235.18235.36235.05235.05
2017-02-2010:00235.32235.54235.10235.17
2017-02-2009:30234.39235.89234.39235.31
2017-02-2009:00235.63235.63234.03234.39
2017-02-1715:00236.12236.12236.04236.04
2017-02-1714:30235.73236.07235.53236.05
2017-02-1714:00235.53235.77235.34235.75
2017-02-1713:30235.43235.96235.41235.54
2017-02-1713:00235.38235.73235.26235.43
2017-02-1712:30235.48235.64235.22235.35
2017-02-1712:00
2017-02-1711:30235.69235.79235.69235.79
2017-02-1711:00235.92236.10235.69235.72
2017-02-1710:30236.05236.29235.69235.92
2017-02-1710:00235.02236.00234.98236.00
2017-02-1709:30234.29235.56234.17235.05
2017-02-1709:00235.32235.70234.30234.30
2017-02-1615:00236.49236.49236.49236.49
2017-02-1614:30235.93236.58235.73236.45
2017-02-1614:00236.21236.55235.91235.91
2017-02-1613:30235.78236.29235.73236.22
2017-02-1613:00235.91236.03235.74235.75
2017-02-1612:30235.62236.12235.49235.94
2017-02-1612:00
2017-02-1611:30235.65235.69235.65235.69
2017-02-1611:00234.63236.06234.63235.62
2017-02-1610:30235.96236.09234.16234.63
2017-02-1610:00235.24235.98235.24235.98
2017-02-1609:30235.46236.22235.26235.26
2017-02-1609:00236.74236.94235.02235.44
2017-02-1515:00237.05237.06237.05237.06
2017-02-1514:30237.26237.37236.88237.10
2017-02-1514:00237.85237.85237.25237.31
2017-02-1513:30238.30238.50237.75237.84
2017-02-1513:00238.86238.86238.15238.34
2017-02-1512:30239.17239.20238.84238.88
2017-02-1512:00
2017-02-1511:30239.40239.40239.39239.39
2017-02-1511:00239.29239.68239.21239.34
2017-02-1510:30239.35239.56239.32239.33
2017-02-1510:00239.61239.61239.01239.33
2017-02-1509:30239.37239.61238.98239.58
2017-02-1509:00237.73239.67237.73239.44
2017-02-1415:00236.00236.00235.93235.93
2017-02-1414:30237.37237.38235.82236.01
2017-02-1414:00237.19237.43236.86237.37
2017-02-1413:30237.16237.43237.11237.21
2017-02-1413:00237.55237.55236.90237.16
2017-02-1412:30238.89238.94237.60237.60
2017-02-1412:00
2017-02-1411:30238.86238.86238.82238.82
2017-02-1411:00238.99239.11238.67238.88
2017-02-1410:30238.24239.01238.24238.95
2017-02-1410:00238.42238.42237.82238.23
2017-02-1409:30238.28238.78238.05238.44
2017-02-1409:00237.43239.63237.43238.29
2017-02-1315:00235.57235.57235.55235.55
2017-02-1314:30235.64235.66235.15235.60
2017-02-1314:00235.42235.73235.38235.65
2017-02-1313:30235.58235.58235.15235.42
2017-02-1313:00235.21235.63235.21235.58
2017-02-1312:30235.39235.45234.95235.18
2017-02-1312:00
2017-02-1311:30235.33235.33235.31235.31
2017-02-1311:00235.11235.56234.95235.31
2017-02-1310:30234.36235.23234.36235.03
2017-02-1310:00234.24234.68233.98234.27
2017-02-1309:30234.58234.74234.22234.28
2017-02-1309:00234.19234.75233.96234.58
2017-02-1015:00231.09231.15231.09231.15
2017-02-1014:30231.32231.62231.01231.08
2017-02-1014:00231.17231.37231.08231.33
2017-02-1013:30231.22231.24230.96231.19
2017-02-1013:00231.55231.66231.21231.26
2017-02-1012:30231.54231.74231.37231.53
2017-02-1012:00
2017-02-1011:30231.80231.84231.80231.84
2017-02-1011:00230.98231.80230.91231.73
2017-02-1010:30230.52231.13230.52231.01
2017-02-1010:00230.18230.98229.97230.53
2017-02-1009:30229.91230.27229.90230.27
2017-02-1009:00230.25230.35229.54229.95
2017-02-0915:00227.06227.11227.06227.11
2017-02-0914:30227.40227.51226.78227.03
2017-02-0914:00227.19227.38226.92227.38
2017-02-0913:30227.65227.72227.01227.23
2017-02-0913:00227.60227.73227.50227.65
2017-02-0912:30228.13228.55227.37227.60
2017-02-0912:00
2017-02-0911:30228.46228.46228.39228.39
2017-02-0911:00228.26228.76228.26228.48
2017-02-0910:30227.86228.41227.86228.24
2017-02-0910:00227.35227.99227.35227.87
2017-02-0909:30227.22227.47227.12227.35
2017-02-0909:00227.32227.34226.61227.20
2017-02-0815:00228.21228.21228.16228.16
2017-02-0814:30227.34228.11227.22228.11
2017-02-0814:00227.23227.35226.92227.33
2017-02-0813:30227.10227.35227.09227.21
2017-02-0813:00226.61227.25226.58227.09
2017-02-0812:30227.10227.10226.61226.61
2017-02-0812:00
2017-02-0811:30226.64226.64226.61226.61
2017-02-0811:00227.63227.70226.64226.64
2017-02-0810:30226.92227.72226.90227.63
2017-02-0810:00227.62227.75226.89226.90
2017-02-0809:30227.11227.81227.11227.71
2017-02-0809:00227.26227.74226.42227.02
2017-02-0715:00228.07228.07228.03228.03
2017-02-0714:30228.50228.56227.85228.10
2017-02-0714:00228.44228.73228.34228.52
2017-02-0713:30227.90228.88227.64228.56
2017-02-0713:00227.96228.15227.54227.88
2017-02-0712:30226.79228.13226.79227.98
2017-02-0712:00
2017-02-0711:30226.86226.86226.83226.83
2017-02-0711:00227.01227.18226.66226.89
2017-02-0710:30226.41227.08226.05227.01
2017-02-0710:00225.71226.49225.71226.39
2017-02-0709:30225.91226.38225.50225.63
2017-02-0709:00224.90226.31224.90225.93
2017-02-0615:00226.98226.98226.97226.97
2017-02-0614:30226.99227.01226.53227.01
2017-02-0614:00226.93227.18226.80226.98
2017-02-0613:30226.73227.02226.66226.92
2017-02-0613:00226.73227.09226.60226.74
2017-02-0612:30227.06227.13226.41226.79
2017-02-0612:00
2017-02-0611:30227.19227.19227.09227.09
2017-02-0611:00227.14227.42226.75227.32
2017-02-0610:30226.92227.18226.29227.18
2017-02-0610:00226.66227.05226.31226.91
2017-02-0609:30228.27228.27226.54226.55
2017-02-0609:00229.26230.07228.06228.30
2017-02-0315:00226.50226.59226.50226.59
2017-02-0314:30227.43227.44226.47226.49
2017-02-0314:00226.70227.42226.67227.42
2017-02-0313:30226.80227.17226.48226.70
2017-02-0313:00227.05227.37226.67226.78
2017-02-0312:30226.42228.26226.42226.99
2017-02-0312:00
2017-02-0311:30226.18226.20226.18226.20
2017-02-0311:00228.25228.25226.15226.23
2017-02-0310:30228.02228.79227.57228.25
2017-02-0310:00228.91228.96227.69227.99
2017-02-0309:30229.08229.23228.76228.88
2017-02-0309:00225.70229.84225.70229.31
2017-02-0215:00224.22224.22224.17224.17
2017-02-0214:30225.14225.14223.72223.98
2017-02-0214:00224.61225.20224.61225.12
2017-02-0213:30224.55224.76224.28224.57
2017-02-0213:00225.19225.55224.48224.55
2017-02-0212:30225.77226.12225.08225.28
2017-02-0212:00
2017-02-0211:30226.42226.44226.42226.44
2017-02-0211:00225.62226.86225.48226.39
2017-02-0210:30226.02226.28225.48225.61
2017-02-0210:00225.60226.11224.99225.95
2017-02-0209:30226.02226.24225.59225.59
2017-02-0209:00226.90227.43226.04226.04
2017-02-0115:00227.23227.23227.21227.21
2017-02-0114:30226.81227.27226.72227.27
2017-02-0114:00226.84227.03226.57226.81
2017-02-0113:30226.85227.07226.69226.87
2017-02-0113:00226.51226.91226.33226.91
2017-02-0112:30226.12226.78226.00226.46
2017-02-0112:00
2017-02-0111:30226.01226.01225.98225.98
2017-02-0111:00226.21226.34225.87225.95
2017-02-0110:30225.79226.25225.48226.23
2017-02-0110:00225.98226.48225.70225.77
2017-02-0109:30224.52226.32224.52225.96
2017-02-0109:00223.21224.82222.56224.56
2017-01-3115:00223.23223.23223.17223.17
2017-01-3114:30223.35223.94223.32223.52
2017-01-3114:00224.11224.11223.32223.32
2017-01-3113:30223.43224.30223.43224.12
2017-01-3113:00223.18223.48222.92223.45
2017-01-3112:30223.37223.42222.63223.21
2017-01-3112:00
2017-01-3111:30223.79223.79223.73223.73
2017-01-3111:00224.29224.54223.78223.78
2017-01-3110:30224.74224.92224.23224.28
2017-01-3110:00224.37224.92224.34224.76
2017-01-3109:30224.65224.71224.19224.33
2017-01-3109:00224.04225.27223.89224.67
2017-01-3015:00227.47227.60227.47227.60
2017-01-3014:30227.56227.86227.38227.64
2017-01-3014:00227.57227.84227.29227.49
2017-01-3013:30227.37227.72227.37227.53
2017-01-3013:00226.71227.48226.58227.36
2017-01-3012:30226.44226.77226.36226.71
2017-01-3012:00
2017-01-3011:30226.74226.76226.74226.76
2017-01-3011:00226.92227.12226.70226.74
2017-01-3010:30226.11227.08226.05226.93
2017-01-3010:00225.72226.17225.44226.12
2017-01-3009:30226.22226.34225.39225.73
2017-01-3009:00226.32227.08226.02226.22
2017-01-2715:00226.61226.68226.61226.68
2017-01-2714:30226.59226.73226.48226.48
2017-01-2714:00226.58226.64226.19226.55
2017-01-2713:30226.82226.90226.52226.59
2017-01-2713:00226.96227.03226.58226.83
2017-01-2712:30226.97227.35226.94226.96
2017-01-2712:00
2017-01-2711:30226.92226.96226.92226.96
2017-01-2711:00226.73227.00226.49226.91
2017-01-2710:30226.25226.76226.08226.76
2017-01-2710:00226.33226.58225.85226.29
2017-01-2709:30226.12226.68225.99226.26
2017-01-2709:00227.84227.84226.13226.14
2017-01-2615:00227.64227.66227.64227.66
2017-01-2614:30227.16227.68227.06227.46
2017-01-2614:00226.78227.20226.68227.18
2017-01-2613:30226.97227.47226.66226.78
2017-01-2613:00227.03227.20226.79226.96
2017-01-2612:30226.81227.17226.57227.04
2017-01-2612:00
2017-01-2611:30226.65226.71226.65226.71
2017-01-2611:00226.51227.19226.46226.65
2017-01-2610:30226.16226.70226.16226.52
2017-01-2610:00227.12227.12225.88226.17
2017-01-2609:30227.60227.89226.89227.18
2017-01-2609:00227.66228.00227.05227.50
2017-01-2515:00224.75224.79224.75224.79
2017-01-2514:30224.61224.71224.29224.55
2017-01-2514:00224.90225.03224.18224.62
2017-01-2513:30224.18224.91224.09224.91
2017-01-2513:00224.32224.48224.03224.17
2017-01-2512:30224.56224.57223.82224.27
2017-01-2512:00
2017-01-2511:30224.39224.39224.29224.29
2017-01-2511:00225.03225.36224.31224.34
2017-01-2510:30223.96225.02223.96225.02
2017-01-2510:00224.10224.41223.81223.88
2017-01-2509:30225.12225.12223.94224.08
2017-01-2509:00224.08225.70223.98225.15
2017-01-2415:00220.14220.14220.08220.08
2017-01-2414:30219.90220.60219.88220.28
2017-01-2414:00220.55220.59219.68219.91
2017-01-2413:30220.78220.95220.41220.48
2017-01-2413:00220.74220.79220.45220.73
2017-01-2412:30220.58221.02220.51220.74
2017-01-2412:00
2017-01-2411:30221.55221.55221.53221.53
2017-01-2411:00221.63221.68221.36221.52
2017-01-2410:30220.40221.83220.40221.64
2017-01-2410:00219.07220.37219.05220.37
2017-01-2409:30219.59220.23218.91219.10
2017-01-2409:00219.03220.17219.02219.54
2017-01-2315:00219.77219.77219.70219.70
2017-01-2314:30221.27221.40219.80219.95
2017-01-2314:00221.28221.32220.74221.23
2017-01-2313:30220.19221.19220.17221.19
2017-01-2313:00220.12220.20219.87220.18
2017-01-2312:30219.38220.18219.24220.18
2017-01-2312:00
2017-01-2311:30219.50219.50219.49219.49
2017-01-2311:00219.12219.52218.76219.51
2017-01-2310:30219.43219.76219.06219.06
2017-01-2310:00219.14219.91219.04219.47
2017-01-2309:30219.32219.34218.41219.12
2017-01-2309:00219.00219.35217.81219.35

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