TOPIX-17 機械 30分足 時系列データ

TOPIX-17 機械
 
 
始値 
高値 
安値 
終値 
2017-03-3015:00338.76338.79338.76338.79
2017-03-3014:30339.01339.04338.52338.72
2017-03-3014:00340.11340.11338.86339.00
2017-03-3013:30340.68340.81340.10340.12
2017-03-3013:00341.16341.21340.68340.69
2017-03-3012:30340.71341.59340.71341.09
2017-03-3012:00
2017-03-3011:30341.18341.18341.12341.12
2017-03-3011:00341.51341.51340.97341.17
2017-03-3010:30341.86341.97341.18341.53
2017-03-3010:00341.82342.12341.64341.87
2017-03-3009:30341.27341.77341.03341.72
2017-03-3009:00340.94342.16340.81341.27
2017-03-2915:00342.57342.73342.57342.73
2017-03-2914:30342.15342.54342.15342.54
2017-03-2914:00342.21342.44342.17342.18
2017-03-2913:30342.24342.26341.92342.21
2017-03-2913:00341.78342.32341.77342.23
2017-03-2912:30341.56341.87341.36341.77
2017-03-2912:00
2017-03-2911:30341.44341.45341.44341.45
2017-03-2911:00342.19342.37341.17341.46
2017-03-2910:30341.77342.14341.24342.12
2017-03-2910:00342.61342.86341.67341.78
2017-03-2909:30344.27344.42342.45342.61
2017-03-2909:00343.36344.44342.97344.27
2017-03-2815:00342.42342.53342.42342.53
2017-03-2814:30341.37342.27341.37342.27
2017-03-2814:00341.42341.58341.27341.37
2017-03-2813:30341.39341.60341.30341.39
2017-03-2813:00341.62341.82341.30341.41
2017-03-2812:30341.52341.77341.33341.64
2017-03-2812:00
2017-03-2811:30341.40341.40341.33341.33
2017-03-2811:00341.15341.49341.03341.47
2017-03-2810:30341.04341.35340.79341.15
2017-03-2810:00340.97341.06340.42340.97
2017-03-2809:30340.88341.20340.49340.98
2017-03-2809:00339.79340.94339.78340.92
2017-03-2715:00337.02337.08337.02337.08
2017-03-2714:30337.28337.33336.70337.03
2017-03-2714:00337.21337.31336.82337.29
2017-03-2713:30337.07337.51337.05337.21
2017-03-2713:00337.08337.36336.85337.03
2017-03-2712:30337.31337.59336.80337.08
2017-03-2712:00
2017-03-2711:30337.00337.00336.92336.92
2017-03-2711:00336.71337.30336.64337.05
2017-03-2710:30336.25337.17336.25336.71
2017-03-2710:00336.63336.65335.58336.34
2017-03-2709:30338.09338.09336.58336.58
2017-03-2709:00337.28338.14336.88338.09
2017-03-2415:00340.80340.83340.80340.83
2017-03-2414:30341.01341.13340.63340.75
2017-03-2414:00340.60341.06340.58341.06
2017-03-2413:30340.89341.03340.58340.61
2017-03-2413:00340.78340.94340.58340.89
2017-03-2412:30341.40341.40340.16340.77
2017-03-2412:00
2017-03-2411:30341.75341.81341.75341.81
2017-03-2411:00341.00341.82340.97341.81
2017-03-2410:30341.74342.21340.99340.99
2017-03-2410:00340.88341.88340.66341.76
2017-03-2409:30340.10340.96339.72340.96
2017-03-2409:00339.16340.48338.88340.12
2017-03-2315:00339.13339.13339.06339.06
2017-03-2314:30338.88339.37338.80339.30
2017-03-2314:00338.94339.19338.72338.87
2017-03-2313:30338.59339.17338.52338.98
2017-03-2313:00338.68338.90338.34338.54
2017-03-2312:30338.67338.80338.41338.68
2017-03-2312:00
2017-03-2311:30338.85338.90338.85338.90
2017-03-2311:00338.77338.91338.43338.91
2017-03-2310:30337.85339.12337.84338.70
2017-03-2310:00338.50338.50337.44337.84
2017-03-2309:30338.43338.66337.68338.51
2017-03-2309:00339.21339.78338.38338.43
2017-03-2215:00339.85339.85339.70339.70
2017-03-2214:30340.49340.49339.62339.99
2017-03-2214:00340.73340.75340.33340.48
2017-03-2213:30340.48340.85340.44340.68
2017-03-2213:00340.32340.55340.19340.49
2017-03-2212:30340.42340.78340.08340.33
2017-03-2212:00
2017-03-2211:30340.32340.32340.21340.21
2017-03-2211:00340.77340.81339.81340.36
2017-03-2210:30340.81340.95340.31340.76
2017-03-2210:00341.77341.80340.85340.85
2017-03-2209:30341.83341.85341.48341.71
2017-03-2209:00341.12342.31339.46341.71
2017-03-2115:00347.90347.90347.81347.81
2017-03-2114:30348.08348.50347.80348.05
2017-03-2114:00347.96348.20347.90348.09
2017-03-2113:30347.96348.02347.79347.97
2017-03-2113:00348.06348.24347.88347.96
2017-03-2112:30347.94348.18347.87348.05
2017-03-2112:00
2017-03-2111:30347.98348.12347.98348.12
2017-03-2111:00347.88348.05347.72347.99
2017-03-2110:30346.48348.02346.41347.89
2017-03-2110:00346.46346.63346.29346.41
2017-03-2109:30345.83346.63345.61346.52
2017-03-2109:00346.34346.62345.32345.80
2017-03-1715:00348.22348.22348.12348.12
2017-03-1714:30348.45348.70348.01348.70
2017-03-1714:00348.16348.45348.09348.45
2017-03-1713:30348.30348.70348.14348.19
2017-03-1713:00348.44348.54348.10348.29
2017-03-1712:30347.84348.46347.84348.46
2017-03-1712:00
2017-03-1711:30347.94347.94347.90347.90
2017-03-1711:00348.00348.06347.63347.98
2017-03-1710:30348.28348.28347.85348.00
2017-03-1710:00348.03348.52347.83348.30
2017-03-1709:30347.28348.26346.90348.04
2017-03-1709:00347.49348.06347.27347.32
2017-03-1615:00349.03349.06349.03349.06
2017-03-1614:30348.46349.08348.37349.08
2017-03-1614:00349.15349.17348.43348.45
2017-03-1613:30348.71349.18348.52349.16
2017-03-1613:00349.08349.16348.70348.73
2017-03-1612:30348.22349.25348.02349.12
2017-03-1612:00
2017-03-1611:30347.86347.94347.86347.94
2017-03-1611:00348.37348.37347.47347.84
2017-03-1610:30347.90348.74347.86348.38
2017-03-1610:00346.26348.25346.11347.86
2017-03-1609:30346.07346.26345.38346.25
2017-03-1609:00343.68346.20343.68345.90
2017-03-1515:00345.77345.81345.77345.81
2017-03-1514:30345.52345.94345.51345.81
2017-03-1514:00345.74345.80345.36345.53
2017-03-1513:30345.53345.81345.53345.76
2017-03-1513:00345.92346.02345.52345.52
2017-03-1512:30345.91346.00345.69345.91
2017-03-1512:00
2017-03-1511:30345.59345.61345.59345.61
2017-03-1511:00345.72345.83345.49345.58
2017-03-1510:30345.36345.78345.28345.70
2017-03-1510:00345.53345.56345.29345.36
2017-03-1509:30345.38346.36345.38345.57
2017-03-1509:00345.42346.17345.30345.41
2017-03-1415:00346.37346.37346.36346.36
2017-03-1414:30346.47346.62346.42346.47
2017-03-1414:00346.69346.74346.38346.50
2017-03-1413:30346.69346.81346.52346.69
2017-03-1413:00346.78346.78346.55346.66
2017-03-1412:30347.10347.10346.66346.81
2017-03-1412:00
2017-03-1411:30346.93347.04346.93347.04
2017-03-1411:00346.58346.96346.55346.95
2017-03-1410:30346.72346.89346.47346.56
2017-03-1410:00346.79346.85346.64346.74
2017-03-1409:30346.62347.08346.46346.81
2017-03-1409:00345.84346.72345.61346.64
2017-03-1315:00345.72345.86345.72345.86
2017-03-1314:30345.48345.80345.48345.63
2017-03-1314:00345.53345.71345.44345.48
2017-03-1313:30345.69345.87345.51345.53
2017-03-1313:00346.18346.23345.71345.71
2017-03-1312:30346.39346.47345.96346.20
2017-03-1312:00
2017-03-1311:30346.08346.14346.08346.14
2017-03-1311:00345.93346.32345.84346.10
2017-03-1310:30346.56346.60345.91345.95
2017-03-1310:00345.94346.64345.93346.53
2017-03-1309:30345.79346.10345.61345.95
2017-03-1309:00346.37346.42345.46345.79
2017-03-1015:00346.94346.94346.85346.85
2017-03-1014:30346.60347.02346.57346.97
2017-03-1014:00346.34346.64346.09346.57
2017-03-1013:30345.95346.36345.88346.32
2017-03-1013:00346.19346.22345.94345.94
2017-03-1012:30346.24346.28345.83346.22
2017-03-1012:00
2017-03-1011:30345.99345.99345.97345.97
2017-03-1011:00345.67346.25345.63346.07
2017-03-1010:30345.70345.86345.46345.61
2017-03-1010:00345.14345.68344.98345.67
2017-03-1009:30345.29345.66344.70345.13
2017-03-1009:00344.25345.49343.90345.26
2017-03-0915:00342.22342.22342.12342.12
2017-03-0914:30341.79342.36341.79342.25
2017-03-0914:00342.06342.19341.75341.78
2017-03-0913:30342.27342.51342.03342.05
2017-03-0913:00341.90342.59341.88342.27
2017-03-0912:30341.94342.25341.87341.91
2017-03-0912:00
2017-03-0911:30341.96341.96341.92341.92
2017-03-0911:00341.99342.03341.58341.95
2017-03-0910:30342.51342.68341.98341.98
2017-03-0910:00342.88342.91342.10342.52
2017-03-0909:30342.84343.05342.29343.00
2017-03-0909:00342.69343.33342.32342.86
2017-03-0815:00341.12341.22341.12341.22
2017-03-0814:30340.88341.05340.51341.04
2017-03-0814:00340.76340.98340.67340.89
2017-03-0813:30340.70340.87340.51340.72
2017-03-0813:00340.73340.92340.68340.71
2017-03-0812:30340.68340.87340.34340.73
2017-03-0812:00
2017-03-0811:30340.86340.86340.83340.83
2017-03-0811:00340.73340.95340.43340.89
2017-03-0810:30339.47340.73339.32340.73
2017-03-0810:00340.51340.51339.30339.45
2017-03-0809:30341.12341.32340.39340.54
2017-03-0809:00341.38342.25340.74341.16
2017-03-0715:00342.40342.40342.36342.36
2017-03-0714:30342.37342.53342.19342.19
2017-03-0714:00342.85342.87342.39342.39
2017-03-0713:30342.43342.94342.35342.85
2017-03-0713:00342.84342.88342.46342.46
2017-03-0712:30342.19342.86342.19342.85
2017-03-0712:00
2017-03-0711:30342.34342.34342.25342.25
2017-03-0711:00342.42342.59342.08342.39
2017-03-0710:30342.63342.69342.41342.41
2017-03-0710:00342.20342.79342.20342.64
2017-03-0709:30341.86342.81341.86342.11
2017-03-0709:00341.76342.16341.46341.87
2017-03-0615:00342.24342.32342.24342.32
2017-03-0614:30342.56342.93342.12342.26
2017-03-0614:00342.32342.57342.14342.57
2017-03-0613:30342.67342.69342.02342.31
2017-03-0613:00342.67342.90342.49342.70
2017-03-0612:30342.52343.09342.52342.69
2017-03-0612:00
2017-03-0611:30342.76342.76342.69342.69
2017-03-0611:00342.99343.00342.57342.81
2017-03-0610:30342.39343.04342.39342.98
2017-03-0610:00341.31342.37341.31342.37
2017-03-0609:30341.65342.07341.24341.34
2017-03-0609:00341.42341.86340.83341.65
2017-03-0315:00342.42342.56342.42342.56
2017-03-0314:30341.35342.40341.00342.40
2017-03-0314:00341.62342.12341.35341.35
2017-03-0313:30341.74341.74341.28341.62
2017-03-0313:00341.58342.06341.25341.73
2017-03-0312:30342.09342.09341.13341.63
2017-03-0312:00
2017-03-0311:30342.77342.77342.74342.74
2017-03-0311:00342.05342.88342.00342.81
2017-03-0310:30342.22342.39341.80342.07
2017-03-0310:00342.52342.52341.83342.25
2017-03-0309:30343.24343.34342.55342.55
2017-03-0309:00343.10343.63342.96343.28
2017-03-0215:00344.36344.36344.28344.28
2017-03-0214:30343.90344.42343.87344.31
2017-03-0214:00343.97344.09343.62343.73
2017-03-0213:30343.69344.14343.59343.96
2017-03-0213:00344.19344.41343.72343.73
2017-03-0212:30344.86345.32344.14344.22
2017-03-0212:00
2017-03-0211:30345.40345.55345.40345.55
2017-03-0211:00344.71345.33344.71345.30
2017-03-0210:30345.10345.23344.68344.68
2017-03-0210:00344.99345.23344.60345.10
2017-03-0209:30345.60345.89344.97345.00
2017-03-0209:00344.69346.00343.92345.63
2017-03-0115:00340.48340.48340.47340.47
2017-03-0114:30340.70340.77340.19340.48
2017-03-0114:00340.29340.69340.29340.66
2017-03-0113:30339.58340.55339.58340.29
2017-03-0113:00339.89340.37339.60339.61
2017-03-0112:30338.30339.96338.30339.88
2017-03-0112:00
2017-03-0111:30336.72336.72336.68336.68
2017-03-0111:00335.81337.21334.98336.74
2017-03-0110:30337.79337.82335.78335.80
2017-03-0110:00337.09338.01337.07337.76
2017-03-0109:30336.96337.68336.91337.09
2017-03-0109:00335.47337.63334.69337.13
2017-02-2815:00333.94334.06333.94334.06
2017-02-2814:30336.16336.16334.13334.16
2017-02-2814:00336.20336.64335.97336.18
2017-02-2813:30336.19336.38336.15336.19
2017-02-2813:00336.43336.73336.17336.19
2017-02-2812:30336.63336.86336.14336.44
2017-02-2812:00
2017-02-2811:30336.68336.68336.64336.64
2017-02-2811:00336.38336.80336.38336.71
2017-02-2810:30336.49337.10336.36336.36
2017-02-2810:00335.78336.51335.78336.49
2017-02-2809:30336.56336.77335.46335.80
2017-02-2809:00334.76336.72334.76336.59
2017-02-2715:00331.49331.49331.40331.40
2017-02-2714:30331.58332.11331.31331.66
2017-02-2714:00332.16332.35331.60331.63
2017-02-2713:30332.57332.69332.02332.06
2017-02-2713:00332.36333.07332.36332.59
2017-02-2712:30332.21332.49331.96332.35
2017-02-2712:00
2017-02-2711:30330.97330.97330.91330.91
2017-02-2711:00330.60331.31330.35330.96
2017-02-2710:30329.99331.06329.59330.58
2017-02-2710:00331.71331.85329.67329.92
2017-02-2709:30332.18332.53331.24331.69
2017-02-2709:00332.78333.50331.92332.20
2017-02-2415:00335.76335.76335.74335.74
2017-02-2414:30336.18336.18335.32335.72
2017-02-2414:00336.23336.32335.99336.17
2017-02-2413:30336.02336.39336.02336.20
2017-02-2413:00336.60336.72335.44336.00
2017-02-2412:30337.34337.42336.58336.58
2017-02-2412:00
2017-02-2411:30337.44337.49337.44337.49
2017-02-2411:00337.98338.04337.25337.44
2017-02-2410:30339.36339.42337.96337.97
2017-02-2410:00338.93339.50338.59339.38
2017-02-2409:30336.96339.09336.96339.00
2017-02-2409:00337.72338.05335.97336.94
2017-02-2315:00341.52341.52341.47341.47
2017-02-2314:30340.92341.56340.86341.56
2017-02-2314:00340.97341.02340.52340.94
2017-02-2313:30341.10341.53340.99340.99
2017-02-2313:00341.06341.15340.91341.15
2017-02-2312:30340.36341.07340.32341.06
2017-02-2312:00
2017-02-2311:30340.11340.11340.03340.03
2017-02-2311:00340.01340.60339.97340.07
2017-02-2310:30340.21340.35339.90339.98
2017-02-2310:00339.56340.29339.21340.29
2017-02-2309:30340.56340.61339.57339.57
2017-02-2309:00340.55340.76339.71340.47

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