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 
2017-11-2215:00250.96250.96250.87250.87
2017-11-2214:30251.02251.18250.74250.96
2017-11-2214:00250.96251.12250.77251.04
2017-11-2213:30250.74251.16250.69250.92
2017-11-2213:00251.13251.36250.46250.59
2017-11-2212:30251.22251.50250.81251.09
2017-11-2212:00
2017-11-2211:30251.05251.05251.04251.04
2017-11-2211:00251.03251.37250.97251.05
2017-11-2210:30251.21251.41250.91251.02
2017-11-2210:00251.17251.50251.03251.21
2017-11-2209:30250.44251.66250.44251.18
2017-11-2209:00251.61252.20250.24250.38
2017-11-2115:00249.54249.54249.44249.44
2017-11-2114:30249.85249.88249.43249.55
2017-11-2114:00249.53249.87249.53249.84
2017-11-2113:30249.45249.89249.44249.56
2017-11-2113:00249.25249.66249.14249.48
2017-11-2112:30249.16249.24248.97249.22
2017-11-2112:00
2017-11-2111:30249.03249.07249.03249.07
2017-11-2111:00249.05249.29248.91249.08
2017-11-2110:30248.81249.37248.72249.04
2017-11-2110:00248.81249.29248.77248.82
2017-11-2109:30250.07250.10248.67248.79
2017-11-2109:00248.60250.18248.60249.94
2017-11-2015:00246.27246.27246.17246.17
2017-11-2014:30246.81246.81246.25246.38
2017-11-2014:00246.13246.85246.13246.74
2017-11-2013:30246.30246.52246.04246.05
2017-11-2013:00246.24246.40245.75246.32
2017-11-2012:30246.35246.42245.84246.23
2017-11-2012:00
2017-11-2011:30246.34246.34246.32246.32
2017-11-2011:00246.44246.81246.28246.31
2017-11-2010:30247.22247.29246.22246.44
2017-11-2010:00247.54247.88246.76247.11
2017-11-2009:30247.97248.29247.36247.53
2017-11-2009:00245.76248.16245.41247.94
2017-11-1715:00245.97245.97245.89245.89
2017-11-1714:30245.62246.24245.38245.98
2017-11-1714:00246.38246.42245.52245.71
2017-11-1713:30246.56246.68245.87246.38
2017-11-1713:00245.91246.99245.66246.59
2017-11-1712:30247.24247.40245.98245.98
2017-11-1712:00
2017-11-1711:30246.36246.36246.36246.36
2017-11-1711:00248.34248.46246.30246.41
2017-11-1710:30249.16249.21248.14248.32
2017-11-1710:00249.59249.74248.78249.14
2017-11-1709:30249.08249.58248.74249.55
2017-11-1709:00249.47249.86247.82249.11
2017-11-1615:00246.69246.69246.67246.67
2017-11-1614:30246.46247.18246.34246.81
2017-11-1614:00246.73247.25246.04246.46
2017-11-1613:30245.80247.09245.62246.78
2017-11-1613:00245.11246.01245.02245.82
2017-11-1612:30245.69245.91244.79245.18
2017-11-1612:00
2017-11-1611:30246.06246.06246.00246.00
2017-11-1611:00245.60246.17245.47246.07
2017-11-1610:30245.30246.09245.17245.63
2017-11-1610:00245.20245.66244.72245.34
2017-11-1609:30245.90246.02244.68245.21
2017-11-1609:00244.91246.10243.99245.90
2017-11-1515:00246.27246.27246.15246.15
2017-11-1514:30246.93247.90246.37246.37
2017-11-1514:00246.56247.05246.30246.97
2017-11-1513:30246.70246.96246.45246.61
2017-11-1513:00246.36247.23246.36246.72
2017-11-1512:30248.11248.18245.99246.36
2017-11-1512:00
2017-11-1511:30248.06248.06248.05248.05
2017-11-1511:00248.84248.84247.72247.97
2017-11-1510:30249.63249.63248.82248.84
2017-11-1510:00250.02250.19249.18249.58
2017-11-1509:30250.09250.35248.95250.16
2017-11-1509:00252.27252.27250.05250.23
2017-11-1415:00254.85254.85254.74254.74
2017-11-1414:30254.87255.10254.46254.79
2017-11-1414:00254.91255.25254.68254.80
2017-11-1413:30255.16255.23254.64254.93
2017-11-1413:00254.73255.17254.33255.17
2017-11-1412:30254.32255.11254.29254.70
2017-11-1412:00
2017-11-1411:30253.83253.86253.83253.86
2017-11-1411:00254.45254.49253.85253.87
2017-11-1410:30254.48255.04254.14254.47
2017-11-1410:00253.71254.79253.71254.45
2017-11-1409:30254.96254.96253.02253.72
2017-11-1409:00254.96255.37254.03254.90
2017-11-1315:00254.81254.81254.79254.79
2017-11-1314:30255.71255.86254.81254.84
2017-11-1314:00256.05256.14255.67255.73
2017-11-1313:30255.71256.11255.66256.02
2017-11-1313:00255.89256.36255.70255.70
2017-11-1312:30255.38256.04255.38255.92
2017-11-1312:00
2017-11-1311:30255.50255.50255.48255.48
2017-11-1311:00256.00256.01255.14255.47
2017-11-1310:30255.92256.18255.65255.98
2017-11-1310:00255.90255.97255.07255.75
2017-11-1309:30255.41256.09255.27255.91
2017-11-1309:00257.28257.28255.37255.45
2017-11-1015:00258.18258.18258.16258.16
2017-11-1014:30258.58258.59257.93258.37
2017-11-1014:00258.42258.69257.79258.56
2017-11-1013:30258.26258.81258.01258.36
2017-11-1013:00257.77258.47257.72258.27
2017-11-1012:30258.43258.65257.81257.88
2017-11-1012:00
2017-11-1011:30257.82257.82257.73257.73
2017-11-1011:00257.87258.41257.40257.81
2017-11-1010:30258.80259.25257.71257.86
2017-11-1010:00257.52258.82257.39258.78
2017-11-1009:30256.85257.66255.62257.48
2017-11-1009:00257.31258.61256.78256.83
2017-11-0915:00260.50260.57260.50260.57
2017-11-0914:30258.07260.89256.73260.47
2017-11-0914:00262.13262.13258.10258.13
2017-11-0913:30265.08265.21261.90262.05
2017-11-0913:00265.34265.57264.99265.11
2017-11-0912:30264.53265.41264.13265.35
2017-11-0912:00
2017-11-0911:30265.18265.18265.18265.18
2017-11-0911:00264.41265.54264.41265.24
2017-11-0910:30262.95264.54262.90264.45
2017-11-0910:00263.16263.34262.45262.95
2017-11-0909:30262.68263.15262.33263.09
2017-11-0909:00261.76262.66261.21262.66
2017-11-0815:00260.67260.67260.67260.67
2017-11-0814:30260.20260.68260.20260.63
2017-11-0814:00260.28260.57260.18260.20
2017-11-0813:30259.70260.44259.63260.32
2017-11-0813:00259.95260.03259.63259.63
2017-11-0812:30259.03260.00258.96259.94
2017-11-0812:00
2017-11-0811:30259.20259.22259.20259.22
2017-11-0811:00258.86259.21258.67259.19
2017-11-0810:30258.95259.29258.65258.88
2017-11-0810:00258.80259.44258.56258.95
2017-11-0809:30258.46258.87258.06258.87
2017-11-0809:00257.62258.70257.47258.51
2017-11-0715:00260.37260.37260.34260.34
2017-11-0714:30259.90260.25259.90260.22
2017-11-0714:00260.00260.42259.61259.91
2017-11-0713:30260.08260.39259.91260.06
2017-11-0713:00259.80260.17259.57260.11
2017-11-0712:30259.16259.93258.88259.78
2017-11-0712:00
2017-11-0711:30259.10259.12259.10259.12
2017-11-0711:00258.97259.96258.97259.18
2017-11-0710:30259.36259.71258.73259.03
2017-11-0710:00258.88259.30258.27259.30
2017-11-0709:30257.82258.97257.76258.86
2017-11-0709:00256.79259.00256.79257.87
2017-11-0615:00256.10256.10256.05256.05
2017-11-0614:30255.71256.06255.63256.00
2017-11-0614:00255.04255.78255.04255.73
2017-11-0613:30255.10255.43255.01255.05
2017-11-0613:00255.47255.48254.62255.09
2017-11-0612:30254.83255.52254.72255.42
2017-11-0612:00
2017-11-0611:30254.91254.91254.79254.79
2017-11-0611:00255.39255.40254.70254.77
2017-11-0610:30256.09256.36255.41255.41
2017-11-0610:00257.43257.65255.81256.01
2017-11-0609:30257.56257.59256.93257.46
2017-11-0609:00260.26260.67256.96257.51
2017-11-0215:00261.14261.14261.10261.10
2017-11-0214:30260.55261.10260.47261.09
2017-11-0214:00260.33260.73260.13260.53
2017-11-0213:30260.12260.72260.10260.32
2017-11-0213:00260.03260.52260.03260.11
2017-11-0212:30260.34260.34259.84259.99
2017-11-0212:00
2017-11-0211:30260.08260.11260.08260.11
2017-11-0211:00259.96260.39259.81260.03
2017-11-0210:30259.70260.01259.62259.92
2017-11-0210:00259.48259.86259.36259.72
2017-11-0209:30258.41259.64258.41259.52
2017-11-0209:00259.20259.36258.16258.43
2017-11-0115:00257.79257.79257.63257.63
2017-11-0114:30257.32257.97257.32257.79
2017-11-0114:00257.35257.54257.07257.32
2017-11-0113:30257.45257.53257.23257.33
2017-11-0113:00256.90257.36256.85257.35
2017-11-0112:30257.54257.65256.86256.90
2017-11-0112:00
2017-11-0111:30257.38257.42257.38257.42
2017-11-0111:00257.26257.61257.13257.39
2017-11-0110:30256.42257.28256.35257.28
2017-11-0110:00255.84256.46255.84256.43
2017-11-0109:30255.84255.98255.38255.81
2017-11-0109:00255.35256.31255.22255.82
2017-10-3115:00254.43254.43254.33254.33
2017-10-3114:30254.31254.73254.22254.55
2017-10-3114:00254.41254.49254.31254.31
2017-10-3113:30253.96254.52253.91254.41
2017-10-3113:00254.16254.16253.65253.93
2017-10-3112:30254.35254.35253.89254.19
2017-10-3112:00
2017-10-3111:30254.15254.20254.15254.20
2017-10-3111:00253.78254.24253.45254.24
2017-10-3110:30253.68253.92253.61253.78
2017-10-3110:00253.76254.05253.59253.70
2017-10-3109:30253.50254.16253.50253.74
2017-10-3109:00253.84253.84252.82253.49
2017-10-3015:00255.62255.63255.62255.63
2017-10-3014:30255.79255.83255.47255.68
2017-10-3014:00255.65256.07255.52255.78
2017-10-3013:30255.46255.87255.46255.67
2017-10-3013:00255.17255.47255.07255.47
2017-10-3012:30254.73255.20254.48255.17
2017-10-3012:00
2017-10-3011:30254.27254.29254.27254.29
2017-10-3011:00254.29254.30253.46254.29
2017-10-3010:30255.20255.29254.18254.37
2017-10-3010:00255.18255.39255.00255.24
2017-10-3009:30254.90255.66254.90255.20
2017-10-3009:00254.30254.91253.33254.91
2017-10-2715:00255.49255.62255.49255.62
2017-10-2714:30254.98255.45254.98255.39
2017-10-2714:00255.07255.07254.65254.97
2017-10-2713:30255.68255.69255.02255.10
2017-10-2713:00255.55255.85255.40255.69
2017-10-2712:30255.63256.18255.44255.56
2017-10-2712:00
2017-10-2711:30255.24255.28255.24255.28
2017-10-2711:00255.56255.71254.93255.22
2017-10-2710:30255.03255.69254.91255.55
2017-10-2710:00254.45255.13254.43255.05
2017-10-2709:30254.31254.73254.05254.45
2017-10-2709:00255.45255.67253.68254.28
2017-10-2615:00254.41254.41254.38254.38
2017-10-2614:30254.10254.38254.02254.38
2017-10-2614:00254.28254.42253.99254.05
2017-10-2613:30253.99254.28253.99254.28
2017-10-2613:00254.23254.31253.98254.00
2017-10-2612:30253.66254.43253.41254.21
2017-10-2612:00
2017-10-2611:30253.71253.76253.71253.76
2017-10-2611:00253.73253.85253.52253.71
2017-10-2610:30253.60253.88253.46253.72
2017-10-2610:00254.42254.46253.59253.59
2017-10-2609:30254.81254.84254.28254.51
2017-10-2609:00254.62254.92253.93254.77
2017-10-2515:00254.37254.37254.31254.31
2017-10-2514:30253.99254.26253.42254.21
2017-10-2514:00255.45255.48253.81253.98
2017-10-2513:30255.46255.73255.44255.48
2017-10-2513:00255.22255.62255.10255.45
2017-10-2512:30254.94255.57254.91255.21
2017-10-2512:00
2017-10-2511:30254.60254.75254.60254.75
2017-10-2511:00254.76255.13254.57254.62
2017-10-2510:30254.74254.96254.39254.75
2017-10-2510:00254.08255.00253.96254.73
2017-10-2509:30255.32255.56254.07254.07
2017-10-2509:00254.60255.93254.01255.31
2017-10-2415:00252.68252.68252.67252.67
2017-10-2414:30252.35252.76252.25252.67
2017-10-2414:00252.43252.65251.95252.37
2017-10-2413:30251.98252.46251.89252.45
2017-10-2413:00251.97252.22251.94251.99
2017-10-2412:30252.63252.63251.58251.96
2017-10-2412:00
2017-10-2411:30252.78252.83252.78252.83
2017-10-2411:00252.19252.94252.19252.82
2017-10-2410:30251.56252.16251.40252.13
2017-10-2410:00250.56251.51250.50251.51
2017-10-2409:30249.84250.86249.84250.58
2017-10-2409:00250.27250.36248.55249.85
2017-10-2315:00249.79249.79249.75249.75
2017-10-2314:30249.96249.96249.71249.87
2017-10-2314:00249.80249.95249.56249.94
2017-10-2313:30250.03250.11249.65249.79
2017-10-2313:00249.87250.29249.87250.03
2017-10-2312:30249.60250.32249.60249.89
2017-10-2312:00
2017-10-2311:30249.59249.59249.57249.57
2017-10-2311:00249.36249.59249.36249.56
2017-10-2310:30249.72250.01249.31249.35
2017-10-2310:00248.93249.78248.86249.70
2017-10-2309:30248.94249.04248.21248.93
2017-10-2309:00248.18248.95247.29248.87
2017-10-2015:00246.21246.21246.17246.17
2017-10-2014:30245.96246.22245.92246.12
2017-10-2014:00246.03246.09245.67245.97
2017-10-2013:30245.84246.17245.72246.01
2017-10-2013:00246.08246.16245.71245.83
2017-10-2012:30246.40246.40245.77246.10
2017-10-2012:00
2017-10-2011:30246.60246.60246.53246.53
2017-10-2011:00246.66247.00246.50246.66
2017-10-2010:30245.83246.68245.81246.67
2017-10-2010:00246.03246.19245.62245.85
2017-10-2009:30246.33246.60245.66245.90
2017-10-2009:00246.10246.35245.59246.35
2017-10-1915:00246.18246.23246.18246.23
2017-10-1914:30246.04246.13245.76246.13
2017-10-1914:00245.68246.15245.53246.06
2017-10-1913:30245.46245.77245.41245.75
2017-10-1913:00245.43245.46244.77245.34
2017-10-1912:30244.74245.65244.72245.43
2017-10-1912:00
2017-10-1911:30244.82244.82244.82244.82
2017-10-1911:00244.88244.97244.69244.84
2017-10-1910:30244.88244.92244.69244.90
2017-10-1910:00244.62245.04244.62244.89
2017-10-1909:30244.71244.73244.34244.60
2017-10-1909:00243.86244.84243.49244.72
2017-10-1815:00243.32243.32243.30243.30
2017-10-1814:30243.15243.38242.98243.32
2017-10-1814:00242.77243.20242.74243.10
2017-10-1813:30242.77242.92242.54242.78
2017-10-1813:00242.76242.87242.71242.76
2017-10-1812:30243.34243.48242.73242.73
2017-10-1812:00
2017-10-1811:30243.22243.24243.22243.24
2017-10-1811:00243.41243.43243.05243.20
2017-10-1810:30243.10243.50243.10243.41
2017-10-1810:00242.93243.18242.56243.09
2017-10-1809:30242.57242.97241.98242.91
2017-10-1809:00243.86243.86242.44242.63

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。 

Twitter