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 
2017-05-2615:00213.85213.85213.82213.82
2017-05-2614:30214.33214.40213.74213.91
2017-05-2614:00214.64214.65213.98214.34
2017-05-2613:30214.46214.66214.43214.63
2017-05-2613:00214.75214.75214.34214.45
2017-05-2612:30215.35215.47214.74214.74
2017-05-2612:00
2017-05-2611:30215.55215.58215.55215.58
2017-05-2611:00215.99216.00215.29215.57
2017-05-2610:30215.14216.05215.05215.99
2017-05-2610:00214.84215.33214.83215.14
2017-05-2609:30214.81214.93214.54214.82
2017-05-2609:00214.42215.14214.29214.79
2017-05-2515:00214.35214.35214.28214.28
2017-05-2514:30214.57214.74214.36214.36
2017-05-2514:00214.41214.63214.38214.56
2017-05-2513:30214.18214.62214.14214.41
2017-05-2513:00214.43214.55214.13214.20
2017-05-2512:30214.90215.06214.43214.43
2017-05-2512:00
2017-05-2511:30214.98214.99214.98214.99
2017-05-2511:00214.27215.02214.10214.98
2017-05-2510:30214.08214.91214.08214.26
2017-05-2510:00213.25214.03213.25214.03
2017-05-2509:30213.09213.70213.05213.24
2017-05-2509:00214.36214.36212.98213.13
2017-05-2415:00215.25215.25215.22215.22
2017-05-2414:30214.81215.30214.75215.26
2017-05-2414:00214.58214.90214.58214.80
2017-05-2413:30214.49214.86214.49214.57
2017-05-2413:00215.37215.45214.48214.48
2017-05-2412:30214.81215.29214.80215.28
2017-05-2412:00
2017-05-2411:30214.65214.71214.65214.71
2017-05-2411:00215.11215.11214.51214.69
2017-05-2410:30215.44215.56214.85215.07
2017-05-2410:00215.57215.73215.42215.43
2017-05-2409:30215.96215.96214.96215.54
2017-05-2409:00217.04217.32215.81215.96
2017-05-2315:00213.91213.91213.91213.91
2017-05-2314:30214.18214.18213.64213.89
2017-05-2314:00214.87214.89214.15214.17
2017-05-2313:30215.07215.20214.87214.88
2017-05-2313:00214.84215.14214.80215.07
2017-05-2312:30214.82215.34214.67214.78
2017-05-2312:00
2017-05-2311:30214.78214.78214.74214.74
2017-05-2311:00214.36214.99214.25214.75
2017-05-2310:30214.63214.91214.33214.38
2017-05-2310:00215.53215.53214.52214.66
2017-05-2309:30214.89215.62214.79215.53
2017-05-2309:00214.39215.80214.37214.86
2017-05-2215:00214.74214.77214.74214.77
2017-05-2214:30214.28214.77214.27214.75
2017-05-2214:00214.28214.37214.06214.32
2017-05-2213:30214.42214.62214.28214.28
2017-05-2213:00214.78214.78214.40214.41
2017-05-2212:30214.50215.28214.50214.79
2017-05-2212:00
2017-05-2211:30214.44214.44214.36214.36
2017-05-2211:00214.31214.62214.24214.42
2017-05-2210:30214.61214.90214.37214.37
2017-05-2210:00214.18214.91213.94214.68
2017-05-2209:30214.35214.35213.51214.16
2017-05-2209:00213.35214.61213.08214.38
2017-05-1915:00211.14211.14211.11211.11
2017-05-1914:30211.29211.42211.14211.21
2017-05-1914:00210.49211.36210.49211.29
2017-05-1913:30210.24210.63210.23210.50
2017-05-1913:00210.03210.39209.96210.26
2017-05-1912:30208.79210.30208.74210.05
2017-05-1912:00
2017-05-1911:30208.85208.88208.85208.88
2017-05-1911:00208.64208.92208.46208.83
2017-05-1910:30208.34208.83208.34208.65
2017-05-1910:00208.15208.39207.96208.39
2017-05-1909:30208.67209.14208.13208.19
2017-05-1909:00209.55209.60208.36208.58
2017-05-1815:00208.68208.73208.68208.73
2017-05-1814:30208.64208.75208.51208.75
2017-05-1814:00208.54208.97208.51208.66
2017-05-1813:30208.34208.65208.26208.60
2017-05-1813:00208.10208.38207.97208.32
2017-05-1812:30208.49208.54208.10208.10
2017-05-1812:00
2017-05-1811:30208.41208.46208.41208.46
2017-05-1811:00208.08208.45207.65208.45
2017-05-1810:30208.46208.46207.86208.07
2017-05-1810:00208.49208.51207.94208.45
2017-05-1809:30209.21209.21208.31208.43
2017-05-1809:00208.44209.64208.35209.20
2017-05-1715:00211.95211.95211.91211.91
2017-05-1714:30212.37212.40211.77211.99
2017-05-1714:00212.26212.54212.26212.39
2017-05-1713:30212.52212.68212.28212.28
2017-05-1713:00211.88212.55211.88212.53
2017-05-1712:30212.11212.13211.82211.83
2017-05-1712:00
2017-05-1711:30212.57212.58212.57212.58
2017-05-1711:00212.30212.74212.17212.54
2017-05-1710:30212.32212.78212.29212.30
2017-05-1710:00212.56212.56212.01212.30
2017-05-1709:30212.41212.63211.71212.58
2017-05-1709:00213.15213.25212.18212.33
2017-05-1615:00214.99214.99214.96214.96
2017-05-1614:30214.59214.91214.45214.91
2017-05-1614:00214.64214.67214.36214.59
2017-05-1613:30214.76214.86214.38214.65
2017-05-1613:00215.29215.30214.76214.76
2017-05-1612:30214.62215.47214.21215.30
2017-05-1612:00
2017-05-1611:30214.42214.43214.42214.43
2017-05-1611:00215.24215.29214.40214.40
2017-05-1610:30215.01215.51214.91215.23
2017-05-1610:00215.37215.52215.01215.02
2017-05-1609:30215.53215.75215.15215.38
2017-05-1609:00215.30215.92214.96215.53
2017-05-1515:00214.53214.53214.53214.53
2017-05-1514:30214.35214.66214.31214.48
2017-05-1514:00214.08214.44214.05214.37
2017-05-1513:30214.75214.81214.09214.09
2017-05-1513:00214.23214.70214.18214.69
2017-05-1512:30214.31214.38213.95214.23
2017-05-1512:00
2017-05-1511:30214.14214.17214.14214.17
2017-05-1511:00213.54214.41213.46214.14
2017-05-1510:30213.80214.04213.55213.56
2017-05-1510:00213.98214.53213.77213.79
2017-05-1509:30215.05215.23214.00214.00
2017-05-1509:00217.48217.57215.00215.09
2017-05-1215:00218.53218.61218.53218.61
2017-05-1214:30218.29218.52217.94218.37
2017-05-1214:00218.04218.38217.97218.33
2017-05-1213:30218.03218.36217.99218.03
2017-05-1213:00217.63218.05217.63218.03
2017-05-1212:30217.67218.07217.52217.61
2017-05-1212:00
2017-05-1211:30217.65217.65217.64217.64
2017-05-1211:00217.49218.05217.44217.74
2017-05-1210:30218.05218.24217.49217.49
2017-05-1210:00217.86218.82217.86218.06
2017-05-1209:30218.14218.37217.53217.86
2017-05-1209:00219.60219.83217.77218.17
2017-05-1115:00221.36221.37221.36221.37
2017-05-1114:30221.50221.74221.34221.42
2017-05-1114:00221.49221.70221.36221.48
2017-05-1113:30221.70221.78221.46221.48
2017-05-1113:00220.99221.73220.99221.69
2017-05-1112:30220.80221.37220.72221.00
2017-05-1112:00
2017-05-1111:30220.74220.77220.74220.77
2017-05-1111:00220.81221.17220.55220.72
2017-05-1110:30220.83220.88220.41220.82
2017-05-1110:00221.26221.37220.71220.82
2017-05-1109:30221.21221.52221.21221.32
2017-05-1109:00222.06222.06221.27221.27
2017-05-1015:00221.57221.57221.52221.52
2017-05-1014:30221.23221.86221.14221.66
2017-05-1014:00221.12221.48221.06221.24
2017-05-1013:30220.83221.21220.83221.12
2017-05-1013:00221.45221.45220.83220.83
2017-05-1012:30221.80222.25221.40221.49
2017-05-1012:00
2017-05-1011:30221.96222.02221.96222.02
2017-05-1011:00222.13222.23221.78221.92
2017-05-1010:30222.35222.54222.12222.12
2017-05-1010:00221.75222.81221.74222.34
2017-05-1009:30221.14221.80221.08221.74
2017-05-1009:00219.06221.29219.06221.13
2017-05-0915:00218.07218.07218.01218.01
2017-05-0914:30218.04218.26217.95218.05
2017-05-0914:00217.96218.47217.96218.05
2017-05-0913:30218.27218.35217.93217.97
2017-05-0913:00217.64218.33217.59218.26
2017-05-0912:30217.70217.87217.27217.64
2017-05-0912:00
2017-05-0911:30217.76217.81217.76217.81
2017-05-0911:00217.23217.80217.23217.75
2017-05-0910:30217.65217.67217.25217.26
2017-05-0910:00218.21218.61217.64217.66
2017-05-0909:30218.78218.98218.18218.22
2017-05-0909:00220.51220.51218.39218.79
2017-05-0815:00220.95220.95220.88220.88
2017-05-0814:30221.02221.19220.85220.96
2017-05-0814:00220.90221.23220.78221.02
2017-05-0813:30220.97221.30220.87220.92
2017-05-0813:00221.37221.43220.94220.99
2017-05-0812:30220.72221.67220.68221.39
2017-05-0812:00
2017-05-0811:30220.36220.36220.34220.34
2017-05-0811:00220.06220.62220.06220.41
2017-05-0810:30219.56220.29219.55220.08
2017-05-0810:00219.54220.07219.43219.59
2017-05-0809:30219.77220.29219.45219.48
2017-05-0809:00220.69220.72219.32219.77
2017-05-0215:00219.28219.28219.28219.28
2017-05-0214:30219.18219.35218.98219.26
2017-05-0214:00219.56219.70218.96219.17
2017-05-0213:30219.92219.95219.35219.55
2017-05-0213:00219.88219.97219.82219.90
2017-05-0212:30219.49220.13219.49219.89
2017-05-0212:00
2017-05-0211:30219.63219.67219.63219.67
2017-05-0211:00218.79219.67218.79219.61
2017-05-0210:30219.39219.70218.80218.80
2017-05-0210:00218.99219.43218.92219.38
2017-05-0209:30218.06219.08217.99219.00
2017-05-0209:00217.45218.33217.37218.05
2017-05-0115:00216.78216.78216.73216.73
2017-05-0114:30216.56216.79216.47216.68
2017-05-0114:00216.83216.88216.56216.62
2017-05-0113:30216.62216.98216.60216.85
2017-05-0113:00216.75216.85216.56216.62
2017-05-0112:30216.40216.70216.25216.70
2017-05-0112:00
2017-05-0111:30216.39216.42216.39216.42
2017-05-0111:00216.58216.69216.35216.40
2017-05-0110:30216.28216.97216.19216.59
2017-05-0110:00216.99217.07216.27216.27
2017-05-0109:30216.97217.37216.91216.99
2017-05-0109:00216.12217.55215.99216.99
2017-04-2815:00216.36216.36216.28216.28
2017-04-2814:30216.27216.37216.03216.24
2017-04-2814:00215.97216.51215.94216.27
2017-04-2813:30216.08216.31215.71216.01
2017-04-2813:00215.99216.44215.97216.09
2017-04-2812:30216.91217.07215.96215.96
2017-04-2812:00
2017-04-2811:30216.95216.95216.92216.92
2017-04-2811:00217.11217.13216.82216.91
2017-04-2810:30217.32217.40216.81217.11
2017-04-2810:00217.52217.78217.32217.35
2017-04-2809:30217.86218.29217.45217.50
2017-04-2809:00217.19218.73217.19217.87
2017-04-2715:00217.00217.00216.95216.95
2017-04-2714:30216.65217.29216.56217.29
2017-04-2714:00216.49216.67216.36216.67
2017-04-2713:30216.17216.52216.17216.49
2017-04-2713:00215.94216.34215.94216.17
2017-04-2712:30216.42216.77215.90215.97
2017-04-2712:00
2017-04-2711:30216.33216.38216.33216.38
2017-04-2711:00215.49216.49215.24216.28
2017-04-2710:30215.45215.86215.44215.47
2017-04-2710:00215.71216.13215.43215.44
2017-04-2709:30214.74216.07214.74215.72
2017-04-2709:00216.34216.45214.80214.80
2017-04-2615:00216.76216.81216.76216.81
2017-04-2614:30216.51216.79216.43216.64
2017-04-2614:00216.69216.86216.44216.53
2017-04-2613:30216.24216.71216.22216.67
2017-04-2613:00216.55216.55215.80216.18
2017-04-2612:30215.57216.56215.55216.56
2017-04-2612:00
2017-04-2611:30215.78215.83215.78215.83
2017-04-2611:00215.86216.09215.50215.56
2017-04-2610:30215.61215.89215.17215.89
2017-04-2610:00214.86215.80214.86215.54
2017-04-2609:30215.18215.18214.65214.93
2017-04-2609:00215.71215.76214.64215.11
2017-04-2515:00212.98213.04212.98213.04
2017-04-2514:30212.60213.23212.58213.12
2017-04-2514:00211.88212.67211.88212.52
2017-04-2513:30212.90212.94211.88211.91
2017-04-2513:00212.66212.95212.56212.86
2017-04-2512:30212.99213.52212.50212.65
2017-04-2512:00
2017-04-2511:30212.95212.97212.95212.97
2017-04-2511:00212.09212.99212.09212.96
2017-04-2510:30211.22212.16211.22212.13
2017-04-2510:00211.01211.26210.84211.20
2017-04-2509:30210.77211.19210.52210.96
2017-04-2509:00209.34210.90209.30210.73
2017-04-2415:00208.56208.56208.51208.51
2017-04-2414:30208.53208.91208.39208.60
2017-04-2414:00208.49208.93208.34208.46
2017-04-2413:30208.26208.48208.25208.47
2017-04-2413:00208.46208.55208.22208.27
2017-04-2412:30209.49209.49208.33208.47
2017-04-2412:00
2017-04-2411:30209.29209.35209.29209.35
2017-04-2411:00209.34209.86209.29209.29
2017-04-2410:30210.34210.44209.29209.32
2017-04-2410:00210.71210.71210.30210.37
2017-04-2409:30210.62210.70209.57210.59
2017-04-2409:00212.01212.64210.19210.57
2017-04-2115:00209.31209.31209.21209.21
2017-04-2114:30209.36209.49209.16209.49
2017-04-2114:00208.46209.37208.34209.37
2017-04-2113:30208.49208.49208.16208.46
2017-04-2113:00208.82208.82208.42208.51
2017-04-2112:30208.73209.18208.64208.85
2017-04-2112:00
2017-04-2111:30209.17209.17209.14209.14
2017-04-2111:00208.00209.21207.97209.12
2017-04-2110:30207.83208.13207.65207.99
2017-04-2110:00208.42208.51207.57207.83
2017-04-2109:30208.49208.87208.21208.42
2017-04-2109:00209.13209.73208.54208.54
2017-04-2015:00205.85205.85205.85205.85
2017-04-2014:30206.55206.55205.76205.84
2017-04-2014:00206.83206.86206.38206.54
2017-04-2013:30207.28207.35206.80206.80
2017-04-2013:00207.25207.35206.93207.33
2017-04-2012:30206.52207.35206.52207.25
2017-04-2012:00
2017-04-2011:30206.45206.45206.39206.39
2017-04-2011:00207.20207.21206.35206.42
2017-04-2010:30206.01207.35205.95207.16
2017-04-2010:00205.85206.26205.77206.01
2017-04-2009:30205.56206.06205.08205.72
2017-04-2009:00204.96205.87204.52205.53
2017-04-1915:00205.21205.21205.16205.16
2017-04-1914:30205.85205.85205.02205.19
2017-04-1914:00205.63205.91205.28205.85
2017-04-1913:30204.62205.61204.53205.55
2017-04-1913:00204.43204.99204.26204.69
2017-04-1912:30203.66204.67203.59204.42
2017-04-1912:00
2017-04-1911:30203.53203.56203.53203.56
2017-04-1911:00203.34203.72203.34203.46
2017-04-1910:30203.25203.33202.81203.33
2017-04-1910:00204.32204.37203.21203.32
2017-04-1909:30203.47204.67203.47204.34
2017-04-1909:00203.82204.59203.16203.51

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