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 
2017-09-2015:00244.80244.80244.68244.68
2017-09-2014:30244.53244.86244.49244.76
2017-09-2014:00244.23244.52244.21244.52
2017-09-2013:30244.22244.30244.01244.24
2017-09-2013:00244.61244.69244.21244.21
2017-09-2012:30245.48245.59244.57244.60
2017-09-2012:00
2017-09-2011:30244.91244.91244.79244.79
2017-09-2011:00244.86245.38244.76244.90
2017-09-2010:30244.41244.93244.41244.88
2017-09-2010:00244.04244.71244.01244.40
2017-09-2009:30244.25244.35244.02244.10
2017-09-2009:00245.00245.00243.89244.25
2017-09-1915:00244.91244.91244.89244.89
2017-09-1914:30245.03245.20244.80245.00
2017-09-1914:00244.58245.05244.21245.05
2017-09-1913:30243.98244.56243.88244.56
2017-09-1913:00243.92244.10243.84244.00
2017-09-1912:30243.84244.12243.75243.95
2017-09-1912:00
2017-09-1911:30243.73243.74243.73243.74
2017-09-1911:00243.77243.79243.44243.73
2017-09-1910:30243.37243.98243.37243.80
2017-09-1910:00243.74243.76243.06243.38
2017-09-1909:30243.03243.85242.94243.78
2017-09-1909:00242.42243.07241.79243.07
2017-09-1515:00239.68239.70239.68239.70
2017-09-1514:30240.05240.10239.78239.78
2017-09-1514:00240.26240.52240.02240.09
2017-09-1513:30240.46240.50240.20240.27
2017-09-1513:00240.40240.71240.23240.42
2017-09-1512:30239.73240.89239.73240.36
2017-09-1512:00
2017-09-1511:30239.63239.71239.63239.71
2017-09-1511:00239.55239.68239.46239.66
2017-09-1510:30239.76239.97239.44239.54
2017-09-1510:00239.95240.33239.78239.78
2017-09-1509:30239.79240.10239.63239.94
2017-09-1509:00239.52240.70239.41239.81
2017-09-1415:00240.11240.11239.98239.98
2017-09-1414:30239.92240.20239.83240.17
2017-09-1414:00239.97240.00239.68239.91
2017-09-1413:30239.84240.10239.69239.99
2017-09-1413:00240.44240.66239.74239.84
2017-09-1412:30241.23241.23240.33240.40
2017-09-1412:00
2017-09-1411:30241.35241.39241.35241.39
2017-09-1411:00242.61242.61241.04241.30
2017-09-1410:30242.40242.81242.28242.59
2017-09-1410:00242.03242.86242.00242.41
2017-09-1409:30241.95242.15241.44242.03
2017-09-1409:00242.39243.32242.09242.09
2017-09-1315:00241.55241.55241.54241.54
2017-09-1314:30241.64241.82241.42241.62
2017-09-1314:00241.62241.73241.53241.67
2017-09-1313:30241.44241.63241.32241.62
2017-09-1313:00241.41241.64241.34241.41
2017-09-1312:30241.99241.99241.40241.46
2017-09-1312:00
2017-09-1311:30241.98242.02241.98242.02
2017-09-1311:00242.03242.11241.67242.03
2017-09-1310:30242.57242.58241.98242.04
2017-09-1310:00242.30242.61242.24242.57
2017-09-1309:30241.77242.33241.67242.27
2017-09-1309:00242.10242.46241.71241.76
2017-09-1215:00239.71239.72239.71239.72
2017-09-1214:30239.48239.83239.43239.72
2017-09-1214:00239.19239.69239.16239.49
2017-09-1213:30239.77240.01239.19239.22
2017-09-1213:00238.98239.85238.98239.85
2017-09-1212:30238.87239.06238.69238.92
2017-09-1212:00
2017-09-1211:30238.74238.79238.74238.79
2017-09-1211:00238.57238.94238.54238.74
2017-09-1210:30238.54238.69238.37238.57
2017-09-1210:00238.73238.96238.33238.57
2017-09-1209:30238.55238.90238.15238.62
2017-09-1209:00237.84238.93237.84238.55
2017-09-1115:00236.33236.33236.33236.33
2017-09-1114:30236.53236.76236.18236.28
2017-09-1114:00236.44236.66236.37236.56
2017-09-1113:30236.33236.48236.22236.43
2017-09-1113:00236.64236.80236.28236.34
2017-09-1112:30236.85237.26236.62236.64
2017-09-1112:00
2017-09-1111:30236.74236.76236.74236.76
2017-09-1111:00236.99237.13236.68236.73
2017-09-1110:30237.34237.34236.90237.05
2017-09-1110:00237.13237.46237.02237.34
2017-09-1109:30236.77237.22236.75237.15
2017-09-1109:00236.41236.94235.48236.77
2017-09-0815:00235.48235.49235.48235.49
2017-09-0814:30235.15235.57235.07235.46
2017-09-0814:00236.09236.09235.14235.16
2017-09-0813:30236.07236.15235.96236.08
2017-09-0813:00235.62236.07235.62236.07
2017-09-0812:30236.02236.13235.48235.63
2017-09-0812:00
2017-09-0811:30236.20236.20236.19236.19
2017-09-0811:00236.35236.58236.07236.23
2017-09-0810:30236.68237.06236.35236.35
2017-09-0810:00237.45237.45236.56236.67
2017-09-0809:30237.30237.54236.93237.46
2017-09-0809:00236.70237.32236.39237.31
2017-09-0715:00237.59237.61237.59237.61
2017-09-0714:30237.49237.66237.36237.63
2017-09-0714:00237.24237.49236.87237.49
2017-09-0713:30236.83237.34236.56237.23
2017-09-0713:00237.10237.15236.49236.80
2017-09-0712:30237.81237.88237.02237.09
2017-09-0712:00
2017-09-0711:30237.79237.81237.79237.81
2017-09-0711:00237.76238.20237.63237.75
2017-09-0710:30238.47238.47237.61237.76
2017-09-0710:00238.00238.91237.98238.49
2017-09-0709:30237.48238.17237.37238.09
2017-09-0709:00237.81238.58237.20237.51
2017-09-0615:00236.68236.68236.60236.60
2017-09-0614:30236.23236.74236.23236.72
2017-09-0614:00236.35236.60236.20236.24
2017-09-0613:30236.23236.55236.09236.34
2017-09-0613:00236.75236.81236.22236.22
2017-09-0612:30235.54236.80235.54236.75
2017-09-0612:00
2017-09-0611:30235.91235.97235.91235.97
2017-09-0611:00235.84236.09235.51235.94
2017-09-0610:30235.65235.99235.34235.86
2017-09-0610:00234.53235.67234.53235.64
2017-09-0609:30234.93235.49234.16234.51
2017-09-0609:00234.04235.06233.39234.97
2017-09-0515:00235.64235.64235.62235.62
2017-09-0514:30235.67235.92235.26235.43
2017-09-0514:00236.07236.10235.46235.64
2017-09-0513:30236.19236.31235.97236.02
2017-09-0513:00235.81236.40235.68236.20
2017-09-0512:30235.41235.88234.82235.81
2017-09-0512:00
2017-09-0511:30235.70235.70235.61235.61
2017-09-0511:00236.41236.44235.21235.62
2017-09-0510:30237.68237.75236.28236.40
2017-09-0510:00237.56237.72237.08237.70
2017-09-0509:30237.10237.87237.06237.59
2017-09-0509:00236.74237.75236.59237.08
2017-09-0415:00236.16236.16236.09236.09
2017-09-0414:30235.96236.38235.92236.20
2017-09-0414:00236.23236.26235.89235.97
2017-09-0413:30236.22236.56236.13236.23
2017-09-0413:00236.17236.34235.90236.22
2017-09-0412:30236.37236.37235.80236.17
2017-09-0412:00
2017-09-0411:30236.59236.59236.52236.52
2017-09-0411:00236.77236.77236.45236.58
2017-09-0410:30236.09236.94235.89236.73
2017-09-0410:00236.93237.04235.68236.10
2017-09-0409:30237.83238.05236.89236.91
2017-09-0409:00237.64238.13237.26237.83
2017-09-0115:00239.08239.08239.03239.03
2017-09-0114:30239.27239.44238.91238.96
2017-09-0114:00238.62239.26238.60239.26
2017-09-0113:30237.76238.61237.72238.61
2017-09-0113:00237.88237.97237.58237.79
2017-09-0112:30238.24238.24237.26237.88
2017-09-0112:00
2017-09-0111:30238.37238.37238.36238.36
2017-09-0111:00238.32238.56238.18238.36
2017-09-0110:30238.04238.45237.94238.33
2017-09-0110:00238.21238.29237.81238.05
2017-09-0109:30237.87238.24237.61238.18
2017-09-0109:00239.90240.00237.67237.88
2017-08-3115:00238.29238.32238.29238.32
2017-08-3114:30238.65238.65238.18238.33
2017-08-3114:00238.59239.12238.54238.71
2017-08-3113:30238.81238.83238.48238.59
2017-08-3113:00239.28239.51238.77238.79
2017-08-3112:30238.52239.29238.42239.26
2017-08-3112:00
2017-08-3111:30238.61238.61238.57238.57
2017-08-3111:00238.42238.86238.27238.59
2017-08-3110:30238.54238.71238.17238.40
2017-08-3110:00238.35238.78238.32238.55
2017-08-3109:30237.97238.32237.68238.21
2017-08-3109:00237.54237.92236.47237.84
2017-08-3015:00236.53236.53236.51236.51
2017-08-3014:30236.08236.49236.06236.47
2017-08-3014:00236.08236.73236.04236.09
2017-08-3013:30235.67236.08235.41236.08
2017-08-3013:00235.76235.82235.59235.70
2017-08-3012:30235.75236.04235.72235.77
2017-08-3012:00
2017-08-3011:30235.56235.56235.55235.55
2017-08-3011:00235.89235.91235.35235.56
2017-08-3010:30235.93236.09235.77235.90
2017-08-3010:00235.89236.41235.84235.90
2017-08-3009:30235.91236.14235.76235.90
2017-08-3009:00235.50236.46235.50235.90
2017-08-2915:00235.17235.20235.17235.20
2017-08-2914:30235.20235.27234.95235.14
2017-08-2914:00235.17235.34235.09235.28
2017-08-2913:30235.09235.28234.96235.16
2017-08-2913:00235.44235.44234.90235.13
2017-08-2912:30235.83235.90235.29235.41
2017-08-2912:00
2017-08-2911:30235.85235.85235.85235.85
2017-08-2911:00235.45236.06235.34235.89
2017-08-2910:30235.52235.52235.08235.43
2017-08-2910:00235.60235.63235.10235.51
2017-08-2909:30234.82235.78234.71235.62
2017-08-2909:00233.20235.13233.17234.81
2017-08-2815:00235.24235.24235.22235.22
2017-08-2814:30235.23235.27234.82235.27
2017-08-2814:00235.06235.23234.91235.23
2017-08-2813:30235.27235.42234.92235.06
2017-08-2813:00235.53235.53235.17235.26
2017-08-2812:30234.97235.55234.71235.55
2017-08-2812:00
2017-08-2811:30234.79234.79234.78234.78
2017-08-2811:00234.41234.78234.11234.77
2017-08-2810:30235.10235.10234.40234.40
2017-08-2810:00234.70235.21234.63235.09
2017-08-2809:30234.91234.99234.37234.69
2017-08-2809:00235.52236.65234.81234.96
2017-08-2515:00234.80234.80234.73234.73
2017-08-2514:30235.08235.15234.73234.83
2017-08-2514:00235.00235.23234.97235.11
2017-08-2513:30234.77235.10234.72235.00
2017-08-2513:00234.48234.78234.47234.75
2017-08-2512:30234.72235.01234.39234.49
2017-08-2512:00
2017-08-2511:30234.75234.76234.75234.76
2017-08-2511:00234.58234.73234.29234.72
2017-08-2510:30233.62234.62233.62234.57
2017-08-2510:00234.70234.70233.58233.58
2017-08-2509:30233.46234.89233.46234.71
2017-08-2509:00233.98234.32233.20233.52
2017-08-2415:00232.57232.57232.46232.46
2017-08-2414:30232.60232.69232.33232.60
2017-08-2414:00232.29232.82232.23232.60
2017-08-2413:30232.65232.76232.22232.30
2017-08-2413:00232.81232.91232.49232.62
2017-08-2412:30232.99233.15232.58232.81
2017-08-2412:00
2017-08-2411:30232.81232.84232.81232.84
2017-08-2411:00233.01233.01232.63232.74
2017-08-2410:30233.78233.93232.93233.01
2017-08-2410:00233.47234.02233.22233.84
2017-08-2409:30233.06233.87233.06233.48
2017-08-2409:00233.83233.94231.51232.90
2017-08-2315:00235.95235.95235.88235.88
2017-08-2314:30235.60235.91235.49235.80
2017-08-2314:00236.03236.06235.44235.56
2017-08-2313:30236.08236.29236.02236.10
2017-08-2313:00236.06236.17235.80236.11
2017-08-2312:30237.07237.07235.76236.08
2017-08-2312:00
2017-08-2311:30237.73237.76237.73237.76
2017-08-2311:00237.95237.99237.38237.70
2017-08-2310:30237.92237.99237.59237.97
2017-08-2310:00238.11238.39237.93237.93
2017-08-2309:30237.49238.29237.42238.12
2017-08-2309:00240.20240.20237.43237.56
2017-08-2215:00237.88237.88237.82237.82
2017-08-2214:30237.44237.87237.38237.87
2017-08-2214:00237.67237.67237.21237.42
2017-08-2213:30237.18237.60237.00237.60
2017-08-2213:00237.50237.50237.05237.17
2017-08-2212:30236.86237.61236.86237.53
2017-08-2212:00
2017-08-2211:30236.62236.68236.62236.68
2017-08-2211:00236.27236.62236.15236.62
2017-08-2210:30235.93236.28235.59236.28
2017-08-2210:00234.88236.06234.88235.94
2017-08-2209:30234.53235.12234.13234.92
2017-08-2209:00234.87236.21234.52234.56
2017-08-2115:00234.70234.72234.70234.72
2017-08-2114:30234.87234.91234.63234.63
2017-08-2114:00234.89235.03234.74234.87
2017-08-2113:30234.74234.97234.58234.92
2017-08-2113:00234.81235.06234.61234.68
2017-08-2112:30234.22235.05234.22234.79
2017-08-2112:00
2017-08-2111:30233.91233.96233.91233.96
2017-08-2111:00233.84234.34233.72233.93
2017-08-2110:30234.46234.55233.81233.85
2017-08-2110:00235.02235.02233.84234.49
2017-08-2109:30234.85235.34234.66235.07
2017-08-2109:00234.85234.85233.72234.79
2017-08-1815:00234.12234.12234.05234.05
2017-08-1814:30233.69234.20233.45234.11
2017-08-1814:00232.75233.71232.74233.69
2017-08-1813:30233.44233.46232.77232.77
2017-08-1813:00234.44234.48233.43233.43
2017-08-1812:30234.87234.87234.14234.45
2017-08-1812:00
2017-08-1811:30234.58234.60234.58234.60
2017-08-1811:00234.70234.87234.21234.54
2017-08-1810:30235.11235.11234.45234.71
2017-08-1810:00235.09235.45235.05235.11
2017-08-1809:30235.30235.66234.72235.12
2017-08-1809:00235.07235.31234.57235.31
2017-08-1715:00238.25238.27238.25238.27
2017-08-1714:30238.41238.66238.31238.31
2017-08-1714:00238.62238.63238.27238.42
2017-08-1713:30238.47238.76238.42238.62
2017-08-1713:00238.35238.49238.27238.47
2017-08-1712:30238.44238.61238.01238.35
2017-08-1712:00
2017-08-1711:30238.35238.36238.35238.36
2017-08-1711:00238.19238.49238.17238.33
2017-08-1710:30237.84238.56237.84238.19
2017-08-1710:00238.13238.26237.75237.84
2017-08-1709:30237.71238.66237.71238.12
2017-08-1709:00237.16237.96236.40237.71
2017-08-1615:00236.41236.41236.37236.37
2017-08-1614:30236.23236.53236.18236.51
2017-08-1614:00236.70236.98236.24236.25
2017-08-1613:30236.79236.83236.56236.67
2017-08-1613:00236.68236.76236.39236.76
2017-08-1612:30236.81236.81236.48236.71
2017-08-1612:00
2017-08-1611:30236.86236.90236.86236.90
2017-08-1611:00236.85237.06236.82236.83
2017-08-1610:30236.66237.13236.61236.77
2017-08-1610:00236.72237.10236.58236.66
2017-08-1609:30236.87237.00236.43236.69
2017-08-1609:00235.83236.89235.40236.81

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