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 
2017-09-2015:00377.08377.08376.97376.97
2017-09-2014:30376.52377.17376.52377.10
2017-09-2014:00376.69376.75376.35376.54
2017-09-2013:30376.55376.70376.26376.68
2017-09-2013:00376.85377.17376.56376.57
2017-09-2012:30377.72377.78376.78376.86
2017-09-2012:00
2017-09-2011:30377.20377.25377.20377.25
2017-09-2011:00377.15377.68377.12377.22
2017-09-2010:30376.72377.19376.72377.13
2017-09-2010:00376.76377.08376.62376.67
2017-09-2009:30376.73377.65376.72376.78
2017-09-2009:00376.30376.86375.66376.80
2017-09-1915:00375.82375.82375.81375.81
2017-09-1914:30375.67376.02375.48375.85
2017-09-1914:00375.27375.83375.00375.68
2017-09-1913:30374.36375.33374.32375.31
2017-09-1913:00373.87374.34373.83374.34
2017-09-1912:30374.35374.60373.90373.94
2017-09-1912:00
2017-09-1911:30374.46374.46374.43374.43
2017-09-1911:00374.71374.71374.10374.38
2017-09-1910:30374.32374.89374.32374.77
2017-09-1910:00374.61374.62374.02374.35
2017-09-1909:30374.59374.74374.22374.60
2017-09-1909:00375.27375.58374.15374.60
2017-09-1515:00370.05370.09370.05370.09
2017-09-1514:30369.84370.25369.63369.87
2017-09-1514:00369.52370.16369.45369.87
2017-09-1513:30369.56369.65369.34369.58
2017-09-1513:00369.63369.97369.33369.57
2017-09-1512:30368.56369.88368.56369.66
2017-09-1512:00
2017-09-1511:30368.33368.33368.24368.24
2017-09-1511:00368.07368.52368.04368.30
2017-09-1510:30368.47368.63367.95368.04
2017-09-1510:00368.46368.96368.18368.48
2017-09-1509:30367.75368.44367.75368.44
2017-09-1509:00366.39367.69366.30367.69
2017-09-1415:00366.58366.58366.52366.52
2017-09-1414:30366.61366.76366.04366.60
2017-09-1414:00366.99367.05366.54366.61
2017-09-1413:30366.28367.01366.26366.94
2017-09-1413:00367.26367.55366.09366.24
2017-09-1412:30367.20367.20366.25367.11
2017-09-1412:00
2017-09-1411:30367.53367.62367.53367.62
2017-09-1411:00368.41368.41367.17367.50
2017-09-1410:30367.97368.64367.97368.40
2017-09-1410:00368.48368.93367.96367.96
2017-09-1409:30367.04368.47367.04368.44
2017-09-1409:00367.32368.07366.98367.08
2017-09-1315:00367.81367.81367.79367.79
2017-09-1314:30367.76368.04367.69367.83
2017-09-1314:00368.02368.17367.71367.74
2017-09-1313:30368.41368.41368.00368.03
2017-09-1313:00368.23368.41368.06368.39
2017-09-1312:30368.29368.60368.22368.23
2017-09-1312:00
2017-09-1311:30368.35368.37368.35368.37
2017-09-1311:00368.06368.36367.64368.33
2017-09-1310:30368.14368.25367.94368.09
2017-09-1310:00367.93368.19367.54368.14
2017-09-1309:30366.92367.95366.92367.92
2017-09-1309:00367.03367.96366.89366.96
2017-09-1215:00363.85363.98363.85363.98
2017-09-1214:30363.87364.02363.66363.91
2017-09-1214:00363.96364.15363.79363.92
2017-09-1213:30364.27364.57363.87363.98
2017-09-1213:00363.85364.42363.79364.38
2017-09-1212:30363.97364.31363.67363.67
2017-09-1212:00
2017-09-1211:30363.66363.68363.66363.68
2017-09-1211:00363.65363.98363.63363.63
2017-09-1210:30363.77364.00363.61363.66
2017-09-1210:00363.93364.31363.72363.80
2017-09-1209:30363.48363.74363.16363.74
2017-09-1209:00363.24363.92362.82363.57
2017-09-1115:00359.94359.97359.94359.97
2017-09-1114:30359.86360.15359.67359.88
2017-09-1114:00360.26360.30359.87359.87
2017-09-1113:30360.09360.38360.04360.25
2017-09-1113:00360.75360.80359.91360.04
2017-09-1112:30360.52361.22360.47360.76
2017-09-1112:00
2017-09-1111:30360.45360.48360.45360.48
2017-09-1111:00360.62360.95360.38360.47
2017-09-1110:30361.07361.09360.25360.65
2017-09-1110:00360.91361.17360.63361.09
2017-09-1109:30360.79361.04360.44360.90
2017-09-1109:00359.06361.06359.00360.76
2017-09-0815:00356.33356.33356.26356.26
2017-09-0814:30355.35356.36355.11356.31
2017-09-0814:00356.72356.72355.26355.32
2017-09-0813:30356.80356.88356.54356.79
2017-09-0813:00356.48356.99356.48356.78
2017-09-0812:30356.89357.28356.25356.46
2017-09-0812:00
2017-09-0811:30357.08357.09357.08357.09
2017-09-0811:00357.40357.64357.02357.10
2017-09-0810:30357.69358.05357.40357.40
2017-09-0810:00357.90358.46357.61357.69
2017-09-0809:30358.79358.79357.55357.90
2017-09-0809:00357.69358.88357.52358.82
2017-09-0715:00358.00358.04358.00358.04
2017-09-0714:30357.66358.05357.60358.04
2017-09-0714:00357.80357.83357.05357.70
2017-09-0713:30357.33357.96357.12357.76
2017-09-0713:00357.36357.58356.47357.30
2017-09-0712:30358.45358.70357.32357.32
2017-09-0712:00
2017-09-0711:30358.07358.19358.07358.19
2017-09-0711:00357.94358.59357.71358.13
2017-09-0710:30358.11358.40357.69357.96
2017-09-0710:00357.65358.48357.65358.14
2017-09-0709:30356.52358.11356.46357.90
2017-09-0709:00355.44357.11354.99356.58
2017-09-0615:00352.96352.96352.93352.93
2017-09-0614:30352.68353.11352.63353.07
2017-09-0614:00352.86353.15352.71352.75
2017-09-0613:30351.84352.95351.84352.89
2017-09-0613:00352.43352.63351.81351.82
2017-09-0612:30350.85352.52350.85352.43
2017-09-0612:00
2017-09-0611:30351.05351.13351.05351.13
2017-09-0611:00351.25351.28350.75351.04
2017-09-0610:30351.14351.43350.63351.24
2017-09-0610:00350.18351.20350.17351.17
2017-09-0609:30350.14351.06349.63350.18
2017-09-0609:00348.11350.83347.53350.23
2017-09-0515:00350.42350.42350.40350.40
2017-09-0514:30350.40350.93350.10350.38
2017-09-0514:00351.59351.59350.35350.41
2017-09-0513:30351.39351.57350.79351.56
2017-09-0513:00351.05351.71350.75351.43
2017-09-0512:30351.47351.47350.04351.05
2017-09-0512:00
2017-09-0511:30351.71351.71351.68351.68
2017-09-0511:00352.28352.46350.91351.71
2017-09-0510:30353.68353.71352.16352.27
2017-09-0510:00353.83353.87353.21353.65
2017-09-0509:30353.75354.57353.60353.84
2017-09-0509:00354.22354.32353.13353.75
2017-09-0415:00353.53353.53353.51353.51
2017-09-0414:30353.57353.73353.47353.69
2017-09-0414:00353.50353.53353.03353.50
2017-09-0413:30353.24353.73353.22353.48
2017-09-0413:00352.84353.25352.69353.22
2017-09-0412:30353.03353.35352.28352.84
2017-09-0412:00
2017-09-0411:30353.20353.20353.14353.14
2017-09-0411:00353.03353.21352.70353.20
2017-09-0410:30352.71353.52352.20353.03
2017-09-0410:00353.90354.15352.29352.71
2017-09-0409:30355.29355.56353.75353.92
2017-09-0409:00355.23355.86354.56355.28
2017-09-0115:00356.41356.41356.39356.39
2017-09-0114:30356.75357.22356.34356.34
2017-09-0114:00355.85356.80355.61356.76
2017-09-0113:30355.68355.81355.40355.81
2017-09-0113:00355.58355.88355.18355.68
2017-09-0112:30355.52355.58354.73355.58
2017-09-0112:00
2017-09-0111:30355.91355.91355.90355.90
2017-09-0111:00355.87356.20355.68355.87
2017-09-0110:30355.90356.42355.81355.87
2017-09-0110:00355.70355.90355.09355.90
2017-09-0109:30354.94355.90354.93355.72
2017-09-0109:00355.95356.45354.71354.93
2017-08-3115:00355.05355.05355.05355.05
2017-08-3114:30355.71355.71354.98355.16
2017-08-3114:00355.29355.85355.25355.82
2017-08-3113:30355.52355.52355.02355.30
2017-08-3113:00355.73355.76355.18355.54
2017-08-3112:30355.16355.73354.81355.73
2017-08-3112:00
2017-08-3111:30354.98355.00354.98355.00
2017-08-3111:00354.68355.54354.63354.97
2017-08-3110:30355.14355.30354.60354.72
2017-08-3110:00355.28355.61355.00355.12
2017-08-3109:30355.23355.52355.07355.25
2017-08-3109:00354.67355.70354.38355.23
2017-08-3015:00352.69352.69352.67352.67
2017-08-3014:30352.62352.78352.41352.77
2017-08-3014:00352.87353.78352.69352.69
2017-08-3013:30351.89352.84351.86352.84
2017-08-3013:00352.26352.35351.87351.92
2017-08-3012:30352.29352.33351.61352.25
2017-08-3012:00
2017-08-3011:30351.96352.03351.96352.03
2017-08-3011:00352.09352.25351.74351.97
2017-08-3010:30352.57352.74352.08352.08
2017-08-3010:00352.91352.91352.42352.54
2017-08-3009:30352.52353.20352.52352.94
2017-08-3009:00352.61352.69351.81352.48
2017-08-2915:00350.71350.71350.71350.71
2017-08-2914:30350.87350.87350.40350.62
2017-08-2914:00350.10351.02350.10350.99
2017-08-2913:30349.79350.08349.71350.07
2017-08-2913:00349.90349.93349.66349.86
2017-08-2912:30350.14350.31349.76349.90
2017-08-2912:00
2017-08-2911:30349.98350.03349.98350.03
2017-08-2911:00349.26350.11349.16350.02
2017-08-2910:30349.55349.61349.04349.22
2017-08-2910:00350.57350.77349.47349.56
2017-08-2909:30349.47350.64349.29350.52
2017-08-2909:00348.46349.88348.46349.46
2017-08-2815:00350.70350.70350.69350.69
2017-08-2814:30350.98350.98350.47350.79
2017-08-2814:00350.74351.02350.54351.01
2017-08-2813:30350.36350.80350.26350.74
2017-08-2813:00350.51350.63350.18350.32
2017-08-2812:30350.25350.49349.56350.49
2017-08-2812:00
2017-08-2811:30349.78349.84349.78349.84
2017-08-2811:00349.78349.83349.49349.80
2017-08-2810:30350.50350.52349.73349.81
2017-08-2810:00350.55350.74350.19350.49
2017-08-2809:30350.73350.76349.98350.55
2017-08-2809:00350.72351.95350.63350.81
2017-08-2515:00349.60349.60349.60349.60
2017-08-2514:30350.09350.13349.50349.52
2017-08-2514:00349.49350.58349.49350.11
2017-08-2513:30349.78349.78349.43349.49
2017-08-2513:00349.66349.81349.42349.77
2017-08-2512:30349.39350.35349.39349.67
2017-08-2512:00
2017-08-2511:30349.51349.51349.50349.50
2017-08-2511:00349.12349.50349.00349.49
2017-08-2510:30348.39349.09348.39349.09
2017-08-2510:00349.43349.43348.39348.40
2017-08-2509:30348.31349.68348.29349.44
2017-08-2509:00349.15349.15348.00348.30
2017-08-2415:00347.70347.70347.61347.61
2017-08-2414:30348.12348.38347.84347.85
2017-08-2414:00347.99348.29347.95348.18
2017-08-2413:30348.42348.48347.98348.00
2017-08-2413:00348.76348.81348.13348.42
2017-08-2412:30349.55349.55348.64348.78
2017-08-2412:00
2017-08-2411:30349.61349.72349.61349.72
2017-08-2411:00350.03350.22349.57349.57
2017-08-2410:30349.91350.17349.49350.01
2017-08-2410:00349.72350.36349.50350.04
2017-08-2409:30349.28349.76349.28349.70
2017-08-2409:00348.13349.35348.13349.30
2017-08-2315:00348.61348.70348.61348.70
2017-08-2314:30348.92348.95348.27348.50
2017-08-2314:00349.00349.02348.71348.91
2017-08-2313:30349.14349.70349.04349.11
2017-08-2313:00349.02349.34348.84349.14
2017-08-2312:30349.61349.61348.35348.99
2017-08-2312:00
2017-08-2311:30350.12350.12350.06350.06
2017-08-2311:00350.28350.34350.02350.11
2017-08-2310:30351.09351.11350.08350.24
2017-08-2310:00351.05351.39350.97351.11
2017-08-2309:30350.74351.28350.74351.03
2017-08-2309:00353.16353.52350.68350.88
2017-08-2215:00348.52348.52348.44348.44
2017-08-2214:30348.33348.60348.20348.49
2017-08-2214:00348.75348.75348.04348.32
2017-08-2213:30348.91348.91348.31348.70
2017-08-2213:00349.01349.01348.37348.91
2017-08-2212:30348.58349.09348.37349.00
2017-08-2212:00
2017-08-2211:30348.38348.38348.38348.38
2017-08-2211:00348.37348.48347.94348.41
2017-08-2210:30348.12348.36347.49348.36
2017-08-2210:00347.19348.41347.19348.11
2017-08-2209:30346.65347.41346.47347.20
2017-08-2209:00346.25347.80346.16346.59
2017-08-2115:00347.46347.46347.36347.36
2017-08-2114:30347.50347.73347.38347.50
2017-08-2114:00347.35347.51347.13347.50
2017-08-2113:30346.95347.50346.90347.36
2017-08-2113:00347.42347.42346.97346.98
2017-08-2112:30346.87347.65346.85347.43
2017-08-2112:00
2017-08-2111:30346.61346.65346.61346.65
2017-08-2111:00346.39346.93346.25346.61
2017-08-2110:30347.23347.34346.36346.39
2017-08-2110:00347.32347.39346.54347.22
2017-08-2109:30347.02347.90346.98347.35
2017-08-2109:00348.29348.29346.26346.92
2017-08-1815:00348.44348.44348.34348.34
2017-08-1814:30348.44348.78348.18348.35
2017-08-1814:00348.04348.44347.91348.43
2017-08-1813:30348.27348.31347.86348.06
2017-08-1813:00349.19349.21348.26348.26
2017-08-1812:30349.51349.57349.02349.24
2017-08-1812:00
2017-08-1811:30349.20349.24349.20349.24
2017-08-1811:00349.25349.65348.80349.18
2017-08-1810:30349.37349.44349.03349.24
2017-08-1810:00349.12349.61349.11349.37
2017-08-1809:30348.49349.13348.35349.11
2017-08-1809:00347.58348.47347.58348.47
2017-08-1715:00352.34352.34352.21352.21
2017-08-1714:30352.36352.66352.26352.31
2017-08-1714:00352.37352.43352.17352.34
2017-08-1713:30352.35352.53352.14352.35
2017-08-1713:00352.38352.47352.26352.38
2017-08-1712:30352.49352.68351.93352.36
2017-08-1712:00
2017-08-1711:30352.12352.13352.12352.13
2017-08-1711:00351.68352.30351.65352.11
2017-08-1710:30351.53352.15351.52351.67
2017-08-1710:00351.54351.80351.20351.53
2017-08-1709:30350.78351.88350.78351.57
2017-08-1709:00351.11351.34350.08350.82
2017-08-1615:00350.98350.98350.86350.86
2017-08-1614:30350.76351.25350.73351.07
2017-08-1614:00351.39351.78350.76350.76
2017-08-1613:30351.53351.64351.32351.39
2017-08-1613:00351.61351.61351.34351.55
2017-08-1612:30351.96352.01351.54351.61
2017-08-1612:00
2017-08-1611:30351.72351.72351.72351.72
2017-08-1611:00351.41351.76351.28351.70
2017-08-1610:30350.91351.50350.91351.34
2017-08-1610:00351.21351.56350.92350.94
2017-08-1609:30351.54351.89350.84351.15
2017-08-1609:00350.11351.72349.95351.55

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