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 
2017-07-2515:00230.25230.25230.24230.24
2017-07-2514:30230.65230.70230.17230.21
2017-07-2514:00230.72230.82230.64230.67
2017-07-2513:30230.60230.75230.60230.73
2017-07-2513:00230.27230.85230.27230.60
2017-07-2512:30230.22230.49229.99230.29
2017-07-2512:00
2017-07-2511:30230.10230.10230.08230.08
2017-07-2511:00230.64230.68230.01230.09
2017-07-2510:30231.04231.04230.53230.64
2017-07-2510:00230.94231.21230.86231.06
2017-07-2509:30231.66231.74230.88230.96
2017-07-2509:00230.01231.84229.62231.70
2017-07-2415:00230.79230.79230.72230.72
2017-07-2414:30230.87231.00230.49230.80
2017-07-2414:00230.23230.86230.19230.86
2017-07-2413:30230.18230.30230.07230.24
2017-07-2413:00230.57230.60230.15230.19
2017-07-2412:30230.61231.03230.57230.59
2017-07-2412:00
2017-07-2411:30230.86230.87230.86230.87
2017-07-2411:00230.68230.93230.46230.90
2017-07-2410:30230.25230.72230.15230.69
2017-07-2410:00230.19230.35229.82230.22
2017-07-2409:30229.85230.19229.67230.19
2017-07-2409:00229.46230.28229.39229.86
2017-07-2115:00231.12231.12231.11231.11
2017-07-2114:30231.53231.53231.02231.05
2017-07-2114:00231.39231.67231.38231.55
2017-07-2113:30231.56231.56231.38231.38
2017-07-2113:00231.74231.75231.43231.55
2017-07-2112:30231.61231.78231.34231.72
2017-07-2112:00
2017-07-2111:30231.59231.59231.58231.58
2017-07-2111:00231.36231.63231.27231.58
2017-07-2110:30231.46231.76231.35231.35
2017-07-2110:00231.66231.71231.39231.49
2017-07-2109:30231.58231.85231.43231.65
2017-07-2109:00232.12232.49231.42231.65
2017-07-2015:00233.32233.35233.32233.35
2017-07-2014:30233.34233.44233.19233.32
2017-07-2014:00232.75233.54232.75233.30
2017-07-2013:30232.51232.76232.51232.76
2017-07-2013:00232.39232.53232.28232.50
2017-07-2012:30232.31232.39231.98232.39
2017-07-2012:00
2017-07-2011:30232.02232.05232.02232.05
2017-07-2011:00232.02232.14231.74232.05
2017-07-2010:30231.85232.49231.82232.09
2017-07-2010:00231.71231.98231.51231.85
2017-07-2009:30231.82231.93231.55231.74
2017-07-2009:00232.41232.41231.43231.83
2017-07-1915:00231.67231.67231.61231.61
2017-07-1914:30231.18231.62231.17231.53
2017-07-1914:00230.80231.43230.79231.18
2017-07-1913:30231.15231.21230.78230.78
2017-07-1913:00230.97231.17230.94231.16
2017-07-1912:30231.31231.31230.62230.98
2017-07-1912:00
2017-07-1911:30231.68231.68231.64231.64
2017-07-1911:00231.66231.84231.51231.69
2017-07-1910:30231.33231.67231.33231.66
2017-07-1910:00231.55231.75231.28231.35
2017-07-1909:30230.83231.76230.83231.54
2017-07-1909:00231.16231.30230.42230.85
2017-07-1815:00231.21231.21231.10231.10
2017-07-1814:30230.95231.34230.93231.31
2017-07-1814:00231.06231.18230.91230.94
2017-07-1813:30231.07231.13230.76231.06
2017-07-1813:00231.06231.45230.95231.07
2017-07-1812:30230.94231.35230.76231.09
2017-07-1812:00
2017-07-1811:30231.42231.42231.34231.34
2017-07-1811:00231.12231.55231.08231.47
2017-07-1810:30230.67231.13229.96231.11
2017-07-1810:00231.28231.48230.59230.67
2017-07-1809:30232.07232.07231.25231.25
2017-07-1809:00230.76232.18230.74232.07
2017-07-1415:00231.39231.39231.36231.36
2017-07-1414:30231.52231.62231.35231.39
2017-07-1414:00231.64231.80231.39231.49
2017-07-1413:30231.60231.72231.44231.64
2017-07-1413:00231.75231.99231.64231.65
2017-07-1412:30231.47231.90231.35231.80
2017-07-1412:00
2017-07-1411:30231.49231.49231.49231.49
2017-07-1411:00231.41231.59231.32231.48
2017-07-1410:30231.29231.54231.12231.43
2017-07-1410:00231.05231.36230.83231.31
2017-07-1409:30230.21231.25230.15231.03
2017-07-1409:00230.12230.63229.82230.23
2017-07-1315:00228.97228.97228.96228.96
2017-07-1314:30228.85229.20228.85228.98
2017-07-1314:00229.10229.13228.85228.88
2017-07-1313:30229.16229.42228.77229.11
2017-07-1313:00229.06229.21228.88229.18
2017-07-1312:30229.45229.83229.02229.04
2017-07-1312:00
2017-07-1311:30229.70229.70229.61229.61
2017-07-1311:00229.06229.82229.05229.65
2017-07-1310:30228.84229.26228.73229.04
2017-07-1310:00228.25228.92228.06228.84
2017-07-1309:30228.80229.02227.96228.27
2017-07-1309:00228.07228.92227.04228.82
2017-07-1215:00228.70228.70228.67228.67
2017-07-1214:30228.95229.05228.57228.68
2017-07-1214:00228.42228.98228.39228.97
2017-07-1213:30228.49228.59228.22228.42
2017-07-1213:00228.70228.70228.35228.48
2017-07-1212:30228.89229.34228.60228.75
2017-07-1212:00
2017-07-1211:30229.09229.10229.09229.10
2017-07-1211:00228.85229.20228.56229.20
2017-07-1210:30228.17228.85228.17228.82
2017-07-1210:00228.08228.43227.98228.10
2017-07-1209:30228.06228.45227.75228.10
2017-07-1209:00229.16229.16227.54228.01
2017-07-1115:00229.62229.62229.55229.55
2017-07-1114:30229.83229.88229.48229.57
2017-07-1114:00229.84230.06229.70229.82
2017-07-1113:30229.98230.00229.59229.85
2017-07-1113:00229.44229.99229.44229.97
2017-07-1112:30229.39229.72229.19229.44
2017-07-1112:00
2017-07-1111:30229.41229.42229.41229.42
2017-07-1111:00229.48229.63229.45229.46
2017-07-1110:30229.68229.73229.44229.48
2017-07-1110:00229.60230.02229.56229.68
2017-07-1109:30230.15230.50229.62229.62
2017-07-1109:00229.21230.23228.86230.17
2017-07-1015:00229.19229.19229.14229.14
2017-07-1014:30228.87229.42228.82229.30
2017-07-1014:00228.30228.94228.23228.87
2017-07-1013:30228.84228.85228.24228.30
2017-07-1013:00228.76228.94228.76228.86
2017-07-1012:30228.17229.15228.17228.76
2017-07-1012:00
2017-07-1011:30228.28228.32228.28228.32
2017-07-1011:00228.36228.40228.06228.24
2017-07-1010:30227.72228.33227.72228.32
2017-07-1010:00227.76228.15227.63227.75
2017-07-1009:30228.09228.57227.41227.71
2017-07-1009:00229.18229.88228.07228.11
2017-07-0715:00227.38227.42227.38227.42
2017-07-0714:30227.34227.62227.17227.53
2017-07-0714:00227.65227.86227.24227.32
2017-07-0713:30227.71228.02227.66227.66
2017-07-0713:00228.46228.46227.66227.74
2017-07-0712:30228.03228.53227.77228.46
2017-07-0712:00
2017-07-0711:30228.76228.76228.74228.74
2017-07-0711:00228.81228.94228.72228.80
2017-07-0710:30228.18228.99228.02228.80
2017-07-0710:00227.41228.51227.41228.16
2017-07-0709:30227.45227.56227.00227.44
2017-07-0709:00225.09227.43225.01227.39
2017-07-0615:00227.69227.69227.62227.62
2017-07-0614:30227.46227.75226.98227.75
2017-07-0614:00227.56227.56227.02227.46
2017-07-0613:30227.71227.73227.40227.56
2017-07-0613:00227.19227.72227.16227.72
2017-07-0612:30227.39227.78227.09227.20
2017-07-0612:00
2017-07-0611:30227.69227.69227.68227.68
2017-07-0611:00227.52227.94227.42227.68
2017-07-0610:30226.92228.12226.89227.61
2017-07-0610:00226.02226.98225.80226.93
2017-07-0609:30226.97227.17225.68226.04
2017-07-0609:00225.84227.33225.72226.99
2017-07-0515:00227.38227.43227.38227.43
2017-07-0514:30226.71227.37226.68227.32
2017-07-0514:00226.79226.82226.56226.71
2017-07-0513:30227.15227.17226.76226.76
2017-07-0513:00226.50227.17226.50227.15
2017-07-0512:30225.34226.63225.34226.51
2017-07-0512:00
2017-07-0511:30225.18225.18225.10225.10
2017-07-0511:00224.57225.25224.40225.17
2017-07-0510:30225.35225.39224.03224.60
2017-07-0510:00225.68225.71225.10225.35
2017-07-0509:30225.35226.29225.35225.76
2017-07-0509:00224.10225.79224.01225.37
2017-07-0415:00223.75223.75223.75223.75
2017-07-0414:30223.29223.81222.87223.71
2017-07-0414:00223.65223.65222.51223.24
2017-07-0413:30224.00224.05223.13223.61
2017-07-0413:00223.91224.11223.75223.99
2017-07-0412:30224.89224.95223.61223.84
2017-07-0412:00
2017-07-0411:30224.92224.92224.86224.86
2017-07-0411:00224.86225.30224.86224.94
2017-07-0410:30225.51225.51224.82224.88
2017-07-0410:00224.78225.56224.71225.52
2017-07-0409:30225.65226.00224.50224.66
2017-07-0409:00226.70227.57225.49225.67
2017-07-0315:00224.28224.28224.28224.28
2017-07-0314:30224.16224.26223.91224.21
2017-07-0314:00224.00224.32223.90224.20
2017-07-0313:30223.69224.04223.48223.99
2017-07-0313:00224.22224.22223.73223.73
2017-07-0312:30223.23224.39223.23224.22
2017-07-0312:00
2017-07-0311:30222.92222.92222.88222.88
2017-07-0311:00222.81223.20222.68222.94
2017-07-0310:30221.66222.89221.52222.83
2017-07-0310:00222.12222.22221.52221.65
2017-07-0309:30222.09222.31221.65222.12
2017-07-0309:00221.83222.95221.48222.11
2017-06-3015:00221.20221.22221.20221.22
2017-06-3014:30220.65221.05220.58221.01
2017-06-3014:00220.98221.03220.41220.65
2017-06-3013:30220.62221.01220.61220.96
2017-06-3013:00220.56220.58220.27220.57
2017-06-3012:30220.76221.06220.40220.55
2017-06-3012:00
2017-06-3011:30221.12221.12221.10221.10
2017-06-3011:00221.33221.37220.71221.10
2017-06-3010:30219.97221.31219.97221.31
2017-06-3010:00219.94220.15219.79220.01
2017-06-3009:30219.97220.29219.66219.87
2017-06-3009:00219.31220.55219.14219.94
2017-06-2915:00220.48220.51220.48220.51
2017-06-2914:30220.34220.63220.24220.38
2017-06-2914:00220.09220.37219.91220.34
2017-06-2913:30220.42220.45219.92220.08
2017-06-2913:00220.27220.55220.10220.45
2017-06-2912:30220.62220.88220.42220.42
2017-06-2912:00
2017-06-2911:30220.51220.55220.51220.55
2017-06-2911:00220.11220.61220.06220.47
2017-06-2910:30219.56220.08219.37220.08
2017-06-2910:00219.44219.62219.22219.59
2017-06-2909:30219.83219.87219.20219.48
2017-06-2909:00220.34220.44219.57219.87
2017-06-2815:00216.43216.44216.43216.44
2017-06-2814:30216.83216.91216.25216.28
2017-06-2814:00216.54216.88216.51216.83
2017-06-2813:30216.29216.53216.21216.52
2017-06-2813:00216.40216.43215.97216.29
2017-06-2812:30216.62216.73216.36216.38
2017-06-2812:00
2017-06-2811:30216.80216.80216.77216.77
2017-06-2811:00217.26217.29216.60216.82
2017-06-2810:30217.54217.55217.21217.27
2017-06-2810:00216.80217.73216.80217.55
2017-06-2809:30216.11216.81216.11216.80
2017-06-2809:00215.24216.68215.07216.16
2017-06-2715:00214.10214.10214.04214.04
2017-06-2714:30214.02214.17213.94214.02
2017-06-2714:00213.84214.05213.70214.02
2017-06-2713:30213.97213.98213.72213.86
2017-06-2713:00214.06214.09213.81213.96
2017-06-2712:30213.36214.11213.36214.03
2017-06-2712:00
2017-06-2711:30213.48213.48213.37213.37
2017-06-2711:00213.43213.56213.23213.44
2017-06-2710:30213.03213.46213.00213.41
2017-06-2710:00212.14213.04212.11213.04
2017-06-2709:30212.10212.20211.86212.13
2017-06-2709:00211.72212.39211.07212.09
2017-06-2615:00209.86209.86209.83209.83
2017-06-2614:30209.96209.99209.86209.90
2017-06-2614:00210.36210.38209.90209.97
2017-06-2613:30210.39210.41210.30210.38
2017-06-2613:00210.52210.52210.33210.39
2017-06-2612:30210.95210.95210.43210.54
2017-06-2612:00
2017-06-2611:30210.92210.93210.92210.93
2017-06-2611:00210.83210.95210.74210.92
2017-06-2610:30210.81211.03210.76210.84
2017-06-2610:00210.43210.95210.43210.80
2017-06-2609:30211.04211.17210.27210.39
2017-06-2609:00211.30211.46210.66211.06
2017-06-2315:00209.37209.37209.36209.36
2017-06-2314:30209.36209.44209.12209.31
2017-06-2314:00209.29209.44209.25209.36
2017-06-2313:30209.32209.51209.31209.31
2017-06-2313:00209.27209.53209.25209.31
2017-06-2312:30209.20209.31209.05209.27
2017-06-2312:00
2017-06-2311:30209.00209.00209.00209.00
2017-06-2311:00208.90209.12208.88208.99
2017-06-2310:30208.92208.98208.84208.91
2017-06-2310:00209.38209.43208.87208.92
2017-06-2309:30208.91209.45208.91209.35
2017-06-2309:00209.60209.60208.91208.91
2017-06-2215:00209.63209.63209.47209.47
2017-06-2214:30209.62209.78209.49209.59
2017-06-2214:00209.72209.79209.56209.64
2017-06-2213:30209.71209.84209.59209.70
2017-06-2213:00209.86209.86209.54209.71
2017-06-2212:30209.68209.96209.65209.83
2017-06-2212:00
2017-06-2211:30209.55209.55209.53209.53
2017-06-2211:00209.83209.98209.48209.53
2017-06-2210:30209.77209.94209.69209.81
2017-06-2210:00209.79209.87209.61209.73
2017-06-2209:30209.55209.94209.52209.79
2017-06-2209:00209.41209.91209.19209.58
2017-06-2115:00209.04209.04209.02209.02
2017-06-2114:30209.46209.46208.97208.97
2017-06-2114:00209.36209.67209.36209.47
2017-06-2113:30209.33209.43209.22209.36
2017-06-2113:00209.43209.51209.28209.34
2017-06-2112:30209.32209.59209.18209.44
2017-06-2112:00
2017-06-2111:30209.45209.47209.45209.47
2017-06-2111:00209.28209.69209.23209.47
2017-06-2110:30209.03209.32208.76209.26
2017-06-2110:00209.58209.83209.06209.06
2017-06-2109:30209.38209.79209.02209.60
2017-06-2109:00210.19210.23209.01209.54
2017-06-2015:00210.84210.84210.81210.81
2017-06-2014:30211.44211.45210.96210.96
2017-06-2014:00211.44211.56211.35211.45
2017-06-2013:30211.49211.49211.32211.44
2017-06-2013:00211.57211.63211.44211.46
2017-06-2012:30211.35211.82211.35211.59
2017-06-2012:00
2017-06-2011:30211.26211.29211.26211.29
2017-06-2011:00211.17211.34211.13211.31
2017-06-2010:30211.23211.62211.14211.19
2017-06-2010:00211.03211.22210.81211.20
2017-06-2009:30211.50211.69211.02211.04
2017-06-2009:00211.28211.82211.11211.53

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