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 
2017-03-3015:00219.11219.12219.11219.12
2017-03-3014:30219.37219.48218.97219.10
2017-03-3014:00220.59220.60219.29219.34
2017-03-3013:30220.91221.05220.58220.58
2017-03-3013:00221.84221.86220.90220.90
2017-03-3012:30221.26222.29221.26221.84
2017-03-3012:00
2017-03-3011:30221.54221.54221.54221.54
2017-03-3011:00221.20221.78220.98221.54
2017-03-3010:30220.64221.22220.07221.22
2017-03-3010:00219.93220.61219.90220.61
2017-03-3009:30219.22219.80218.86219.80
2017-03-3009:00219.90220.32219.23219.23
2017-03-2915:00219.21219.28219.21219.28
2017-03-2914:30219.59219.62219.08219.21
2017-03-2914:00219.68219.88219.61219.63
2017-03-2913:30219.47219.66219.29219.65
2017-03-2913:00219.26219.70219.26219.40
2017-03-2912:30219.65219.81219.22219.27
2017-03-2912:00
2017-03-2911:30219.46219.46219.45219.45
2017-03-2911:00220.05220.11219.27219.55
2017-03-2910:30219.57220.02219.29220.01
2017-03-2910:00219.62220.02219.45219.57
2017-03-2909:30220.90220.95219.40219.63
2017-03-2909:00220.73221.64220.41220.91
2017-03-2815:00219.76219.85219.76219.85
2017-03-2814:30219.32219.63219.14219.63
2017-03-2814:00219.48219.52219.20219.30
2017-03-2813:30219.67219.78219.40219.41
2017-03-2813:00219.98220.18219.59219.69
2017-03-2812:30220.54220.64219.95219.97
2017-03-2812:00
2017-03-2811:30220.36220.36220.34220.34
2017-03-2811:00220.28220.45220.13220.42
2017-03-2810:30219.92220.42219.82220.27
2017-03-2810:00219.77219.95219.48219.87
2017-03-2809:30219.96220.24219.66219.76
2017-03-2809:00219.48220.30219.40219.97
2017-03-2715:00217.12217.20217.12217.20
2017-03-2714:30217.31217.37216.97217.24
2017-03-2714:00216.95217.32216.73217.28
2017-03-2713:30216.78217.17216.78216.96
2017-03-2713:00216.90217.01216.69216.75
2017-03-2712:30217.15217.33216.74216.89
2017-03-2712:00
2017-03-2711:30217.08217.14217.08217.14
2017-03-2711:00217.14217.33216.99217.16
2017-03-2710:30217.08217.38217.08217.14
2017-03-2710:00217.18217.23216.67217.18
2017-03-2709:30217.67217.67217.11217.11
2017-03-2709:00218.37218.65217.18217.66
2017-03-2415:00221.44221.46221.44221.46
2017-03-2414:30221.50221.58221.14221.34
2017-03-2414:00221.31221.65221.30221.52
2017-03-2413:30221.43221.56221.28221.32
2017-03-2413:00221.34221.52221.28221.43
2017-03-2412:30221.82221.82220.93221.33
2017-03-2412:00
2017-03-2411:30222.34222.39222.34222.39
2017-03-2411:00221.92222.47221.84222.34
2017-03-2410:30222.38222.67221.92221.92
2017-03-2410:00221.36222.47221.36222.45
2017-03-2409:30220.88221.43220.61221.41
2017-03-2409:00219.84220.83219.48220.83
2017-03-2315:00220.33220.33220.22220.22
2017-03-2314:30220.18220.37219.99220.32
2017-03-2314:00220.15220.34220.05220.18
2017-03-2313:30219.92220.40219.90220.15
2017-03-2313:00219.96220.28219.80219.88
2017-03-2312:30219.85220.11219.60219.94
2017-03-2312:00
2017-03-2311:30219.93219.93219.92219.92
2017-03-2311:00219.74219.99219.54219.91
2017-03-2310:30219.32220.11219.25219.71
2017-03-2310:00219.64219.88219.17219.32
2017-03-2309:30219.69220.06219.19219.63
2017-03-2309:00220.52221.10219.60219.69
2017-03-2215:00219.68219.68219.59219.59
2017-03-2214:30220.03220.09219.54219.81
2017-03-2214:00220.16220.18219.94220.05
2017-03-2213:30219.99220.28219.92220.13
2017-03-2213:00219.96220.04219.74219.99
2017-03-2212:30219.76220.05219.48219.95
2017-03-2212:00
2017-03-2211:30219.46219.48219.46219.48
2017-03-2211:00220.01220.02219.40219.52
2017-03-2210:30220.41220.45219.93219.97
2017-03-2210:00221.04221.06220.40220.40
2017-03-2209:30221.12221.20220.74221.04
2017-03-2209:00221.28221.42219.43221.12
2017-03-2115:00225.77225.77225.74225.74
2017-03-2114:30225.92226.25225.75225.96
2017-03-2114:00225.61226.01225.57225.88
2017-03-2113:30225.66225.67225.49225.60
2017-03-2113:00225.78225.79225.59225.66
2017-03-2112:30225.95225.95225.55225.81
2017-03-2112:00
2017-03-2111:30225.84225.92225.84225.92
2017-03-2111:00226.07226.17225.70225.84
2017-03-2110:30225.53226.28225.29226.04
2017-03-2110:00225.85225.89225.31225.48
2017-03-2109:30225.87226.20225.54225.88
2017-03-2109:00226.13226.13225.06225.86
2017-03-1715:00227.44227.44227.41227.41
2017-03-1714:30227.52227.77227.38227.77
2017-03-1714:00227.35227.51227.29227.49
2017-03-1713:30227.62227.89227.35227.36
2017-03-1713:00227.68227.88227.50227.62
2017-03-1712:30227.56227.76227.39227.71
2017-03-1712:00
2017-03-1711:30227.69227.73227.69227.73
2017-03-1711:00227.65227.72227.37227.65
2017-03-1710:30227.85227.91227.49227.66
2017-03-1710:00227.59228.23227.51227.89
2017-03-1709:30227.41227.59227.26227.59
2017-03-1709:00227.47228.05227.06227.54
2017-03-1615:00228.81228.84228.81228.84
2017-03-1614:30228.20228.87228.13228.87
2017-03-1614:00228.40228.49228.06228.18
2017-03-1613:30227.90228.42227.88228.40
2017-03-1613:00228.29228.35227.87227.91
2017-03-1612:30228.21228.47227.93228.30
2017-03-1612:00
2017-03-1611:30228.33228.34228.33228.34
2017-03-1611:00228.52228.52228.02228.32
2017-03-1610:30228.82228.95228.49228.50
2017-03-1610:00228.10229.34227.91228.82
2017-03-1609:30228.86228.86227.76228.11
2017-03-1609:00227.99229.42227.45228.83
2017-03-1515:00226.87226.87226.86226.86
2017-03-1514:30226.63226.96226.63226.85
2017-03-1514:00226.50226.68226.49226.64
2017-03-1513:30226.58226.68226.48226.50
2017-03-1513:00226.93227.03226.56226.57
2017-03-1512:30226.98227.05226.62226.88
2017-03-1512:00
2017-03-1511:30226.66226.70226.66226.70
2017-03-1511:00226.58226.65226.48226.64
2017-03-1510:30226.56226.67226.43226.58
2017-03-1510:00226.74226.85226.48226.56
2017-03-1509:30226.66227.43226.64226.72
2017-03-1509:00227.30227.39226.62226.66
2017-03-1415:00229.37229.37229.29229.29
2017-03-1414:30229.18229.53229.16229.39
2017-03-1414:00229.29229.40229.10229.19
2017-03-1413:30229.14229.43229.10229.29
2017-03-1413:00229.10229.19229.06229.13
2017-03-1412:30229.68229.70229.06229.09
2017-03-1412:00
2017-03-1411:30229.67229.70229.67229.70
2017-03-1411:00229.39229.68229.35229.67
2017-03-1410:30229.69229.76229.34229.39
2017-03-1410:00229.92230.32229.73229.74
2017-03-1409:30229.70229.99229.68229.92
2017-03-1409:00229.97230.36229.49229.70
2017-03-1315:00230.05230.14230.05230.14
2017-03-1314:30229.65230.24229.64230.04
2017-03-1314:00229.55229.82229.48229.66
2017-03-1313:30229.47229.67229.46229.56
2017-03-1313:00229.75229.75229.48229.49
2017-03-1312:30229.89229.95229.41229.73
2017-03-1312:00
2017-03-1311:30229.78229.82229.78229.82
2017-03-1311:00229.64229.87229.55229.81
2017-03-1310:30229.79230.10229.42229.66
2017-03-1310:00229.40229.98229.27229.78
2017-03-1309:30229.41229.81229.21229.36
2017-03-1309:00230.26230.26228.86229.40
2017-03-1015:00231.37231.37231.25231.25
2017-03-1014:30231.17231.42231.05231.38
2017-03-1014:00231.06231.31230.81231.15
2017-03-1013:30230.93231.37230.88231.04
2017-03-1013:00231.33231.33230.89230.91
2017-03-1012:30232.00232.00231.23231.33
2017-03-1012:00
2017-03-1011:30231.80231.80231.79231.79
2017-03-1011:00232.04232.09231.75231.81
2017-03-1010:30232.43232.44232.03232.03
2017-03-1010:00232.44232.63232.41232.46
2017-03-1009:30232.62232.79232.04232.47
2017-03-1009:00234.34234.34232.14232.67
2017-03-0915:00232.55232.55232.49232.49
2017-03-0914:30232.24232.60232.21232.51
2017-03-0914:00232.26232.50232.24232.25
2017-03-0913:30232.49232.59232.14232.24
2017-03-0913:00231.87232.63231.84232.46
2017-03-0912:30232.21232.34231.86231.90
2017-03-0912:00
2017-03-0911:30232.30232.30232.27232.27
2017-03-0911:00232.15232.34231.86232.28
2017-03-0910:30232.10232.30231.99232.16
2017-03-0910:00232.10232.24231.80232.12
2017-03-0909:30232.76232.76232.08232.18
2017-03-0909:00233.64233.64231.48232.74
2017-03-0815:00232.38232.46232.38232.46
2017-03-0814:30232.21232.34232.00232.34
2017-03-0814:00232.39232.49232.18232.21
2017-03-0813:30232.42232.58232.25232.38
2017-03-0813:00232.62232.69232.42232.45
2017-03-0812:30232.95232.96232.53232.62
2017-03-0812:00
2017-03-0811:30233.17233.20233.17233.20
2017-03-0811:00233.28233.35232.95233.18
2017-03-0810:30232.94233.38232.86233.29
2017-03-0810:00234.03234.03232.78232.98
2017-03-0809:30234.25234.36233.61234.03
2017-03-0809:00235.19235.52234.01234.25
2017-03-0715:00235.20235.22235.20235.22
2017-03-0714:30234.94235.31234.92235.16
2017-03-0714:00235.39235.39234.93234.94
2017-03-0713:30235.06235.47235.06235.43
2017-03-0713:00235.31235.37235.00235.06
2017-03-0712:30235.30235.52235.11235.31
2017-03-0712:00
2017-03-0711:30235.11235.11235.11235.11
2017-03-0711:00235.64235.65234.97235.14
2017-03-0710:30235.71235.71235.47235.60
2017-03-0710:00235.67236.10235.67235.73
2017-03-0709:30235.35235.93235.35235.61
2017-03-0709:00235.39236.00234.76235.44
2017-03-0615:00237.03237.04237.03237.04
2017-03-0614:30236.86237.43236.86237.01
2017-03-0614:00236.92236.97236.62236.87
2017-03-0613:30237.11237.12236.59236.88
2017-03-0613:00236.81237.20236.79237.12
2017-03-0612:30237.08237.13236.73236.84
2017-03-0612:00
2017-03-0611:30237.34237.34237.32237.32
2017-03-0611:00237.52237.57237.29237.38
2017-03-0610:30237.24237.78237.24237.52
2017-03-0610:00236.42237.19236.42237.19
2017-03-0609:30235.88236.56235.88236.45
2017-03-0609:00236.42236.71235.25235.85
2017-03-0315:00235.81235.81235.81235.81
2017-03-0314:30235.02235.81234.85235.81
2017-03-0314:00235.34235.69234.98234.98
2017-03-0313:30235.34235.39235.11235.32
2017-03-0313:00235.20235.51235.00235.35
2017-03-0312:30236.04236.10235.08235.21
2017-03-0312:00
2017-03-0311:30236.53236.53236.49236.49
2017-03-0311:00235.91236.58235.90236.50
2017-03-0310:30235.84236.18235.76235.92
2017-03-0310:00235.45235.88235.13235.83
2017-03-0309:30235.46236.06235.34235.50
2017-03-0309:00235.00235.97234.73235.47
2017-03-0215:00236.15236.15236.14236.14
2017-03-0214:30236.30236.45236.06236.06
2017-03-0214:00236.74236.90236.15236.15
2017-03-0213:30236.68237.06236.68236.74
2017-03-0213:00237.09237.15236.60236.73
2017-03-0212:30237.80237.80237.08237.13
2017-03-0212:00
2017-03-0211:30238.14238.25238.14238.25
2017-03-0211:00237.68238.11237.62238.11
2017-03-0210:30237.70237.94237.51237.66
2017-03-0210:00237.48237.79237.05237.70
2017-03-0209:30237.33238.06237.33237.46
2017-03-0209:00236.71237.76236.43237.20
2017-03-0115:00232.51232.51232.50232.50
2017-03-0114:30232.84232.86232.38232.51
2017-03-0114:00232.40232.83232.36232.83
2017-03-0113:30231.88232.56231.88232.40
2017-03-0113:00231.49232.15231.47231.88
2017-03-0112:30230.91231.69230.76231.54
2017-03-0112:00
2017-03-0111:30229.86229.89229.86229.89
2017-03-0111:00229.28230.34228.84229.90
2017-03-0110:30231.16231.16229.33229.33
2017-03-0110:00231.03231.55230.90231.18
2017-03-0109:30231.75231.90231.03231.03
2017-03-0109:00231.50232.56230.58231.93
2017-02-2815:00230.19230.24230.19230.24
2017-02-2814:30231.61231.61230.36230.36
2017-02-2814:00231.71232.12231.50231.60
2017-02-2813:30232.05232.12231.70231.72
2017-02-2813:00232.12232.38231.94232.04
2017-02-2812:30232.37232.55231.93232.15
2017-02-2812:00
2017-02-2811:30232.46232.46232.41232.41
2017-02-2811:00232.51232.74232.44232.48
2017-02-2810:30232.81233.13232.46232.48
2017-02-2810:00232.40232.89232.38232.77
2017-02-2809:30233.09233.35232.24232.40
2017-02-2809:00231.90233.44231.90233.00
2017-02-2715:00229.77229.84229.77229.84
2017-02-2714:30229.43229.81229.22229.81
2017-02-2714:00229.66229.92229.41229.43
2017-02-2713:30229.81230.02229.56229.58
2017-02-2713:00230.07230.41229.79229.79
2017-02-2712:30230.02230.25229.72230.07
2017-02-2712:00
2017-02-2711:30229.39229.39229.32229.32
2017-02-2711:00228.84229.50228.56229.37
2017-02-2710:30228.25229.13227.69228.82
2017-02-2710:00229.26229.58227.75228.20
2017-02-2709:30229.80230.10228.94229.27
2017-02-2709:00230.28231.25229.57229.82
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

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