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 
2017-02-2415:00335.76335.76335.74335.74
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
2017-02-2215:00339.97340.05339.97340.05
2017-02-2214:30339.97340.11339.71339.92
2017-02-2214:00339.74340.12339.61339.99
2017-02-2213:30339.56339.79339.38339.76
2017-02-2213:00339.89339.92339.56339.58
2017-02-2212:30339.52339.84339.22339.83
2017-02-2212:00
2017-02-2211:30339.55339.58339.55339.58
2017-02-2211:00339.14339.59339.07339.50
2017-02-2210:30340.10340.26339.19339.20
2017-02-2210:00340.25340.35339.79340.16
2017-02-2209:30339.77340.38339.77340.20
2017-02-2209:00341.06341.06339.52339.77
2017-02-2115:00339.61339.75339.61339.75
2017-02-2114:30339.65339.94339.59339.74
2017-02-2114:00339.52339.69339.39339.68
2017-02-2113:30339.73339.73339.46339.55
2017-02-2113:00339.91340.06339.72339.73
2017-02-2112:30339.87340.00339.39339.91
2017-02-2112:00
2017-02-2111:30339.05339.11339.05339.11
2017-02-2111:00339.07339.20338.89339.06
2017-02-2110:30338.93339.61338.92339.07
2017-02-2110:00338.48339.21338.45338.93
2017-02-2109:30338.16338.48337.78338.48
2017-02-2109:00337.95338.86337.32338.17
2017-02-2015:00336.98336.98336.94336.94
2017-02-2014:30336.90337.36336.88336.99
2017-02-2014:00336.63337.16336.63336.91
2017-02-2013:30337.02337.12336.64336.64
2017-02-2013:00337.37337.48336.92337.02
2017-02-2012:30337.19337.49337.00337.36
2017-02-2012:00
2017-02-2011:30336.58336.66336.58336.66
2017-02-2011:00336.20336.61336.13336.60
2017-02-2010:30335.79336.33335.74336.16
2017-02-2010:00335.70336.02335.63335.78
2017-02-2009:30334.64335.85334.59335.69
2017-02-2009:00336.75336.88334.30334.65
2017-02-1715:00337.84337.88337.84337.88
2017-02-1714:30337.91337.92337.41337.79
2017-02-1714:00337.96338.00337.61337.91
2017-02-1713:30337.74338.36337.74337.95
2017-02-1713:00337.41338.01337.41337.74
2017-02-1712:30337.67337.67337.14337.41
2017-02-1712:00
2017-02-1711:30338.07338.07338.01338.01
2017-02-1711:00337.86338.18337.82338.06
2017-02-1710:30337.83338.09337.28337.87
2017-02-1710:00337.32337.84337.11337.82
2017-02-1709:30336.35337.66336.16337.29
2017-02-1709:00336.58337.38336.31336.38
2017-02-1615:00339.74339.74339.73339.73
2017-02-1614:30338.66339.90338.29339.77
2017-02-1614:00338.90339.27338.66338.66
2017-02-1613:30338.51338.91338.26338.91
2017-02-1613:00339.10339.10338.41338.51
2017-02-1612:30338.42339.32338.33339.13
2017-02-1612:00
2017-02-1611:30338.45338.50338.45338.50
2017-02-1611:00337.71339.02337.71338.46
2017-02-1610:30339.65339.65336.96337.70
2017-02-1610:00339.68339.77339.34339.69
2017-02-1609:30339.05340.12339.05339.71
2017-02-1609:00339.38340.19339.01339.03
2017-02-1515:00339.73339.75339.73339.75
2017-02-1514:30339.60339.90339.45339.82
2017-02-1514:00339.65339.75339.28339.62
2017-02-1513:30339.60339.75339.56339.66
2017-02-1513:00339.49339.64339.39339.59
2017-02-1512:30340.06340.06339.45339.50
2017-02-1512:00
2017-02-1511:30340.10340.12340.10340.12
2017-02-1511:00339.78340.61339.75340.14
2017-02-1510:30340.07340.21339.79339.79
2017-02-1510:00339.83340.08339.61340.01
2017-02-1509:30339.26340.09338.99339.80
2017-02-1509:00339.02340.24338.94339.44
2017-02-1415:00335.83335.83335.74335.74
2017-02-1414:30337.71337.71335.65335.73
2017-02-1414:00337.23337.70336.91337.70
2017-02-1413:30337.19337.50337.12337.24
2017-02-1413:00337.43337.45336.73337.18
2017-02-1412:30339.34339.34337.40337.40
2017-02-1412:00
2017-02-1411:30339.30339.32339.30339.32
2017-02-1411:00339.18339.46339.00339.35
2017-02-1410:30339.18339.86339.11339.20
2017-02-1410:00339.51339.64338.62339.16
2017-02-1409:30338.56339.54338.27339.51
2017-02-1409:00340.71341.20338.55338.61
2017-02-1315:00339.73339.73339.72339.72
2017-02-1314:30339.83339.86339.25339.67
2017-02-1314:00339.72339.98339.52339.86
2017-02-1313:30340.23340.29339.63339.68
2017-02-1313:00340.06340.24339.83340.24
2017-02-1312:30340.62340.62339.84340.07
2017-02-1312:00
2017-02-1311:30340.45340.45340.45340.45
2017-02-1311:00340.38340.93340.32340.53
2017-02-1310:30340.12340.71340.05340.28
2017-02-1310:00339.98340.43339.79340.02
2017-02-1309:30340.46340.66339.96340.00
2017-02-1309:00339.72340.66339.28340.43
2017-02-1015:00337.70337.81337.70337.81
2017-02-1014:30337.23337.88337.21337.63
2017-02-1014:00337.22337.35337.01337.24
2017-02-1013:30336.97337.25336.82337.21
2017-02-1013:00336.89337.31336.74336.97
2017-02-1012:30336.56337.00336.55336.92
2017-02-1012:00
2017-02-1011:30336.71336.88336.71336.88
2017-02-1011:00336.41336.78336.27336.68
2017-02-1010:30336.28336.76335.96336.44
2017-02-1010:00335.87336.53335.58336.28
2017-02-1009:30335.47336.25335.47335.89
2017-02-1009:00334.75335.46333.63335.42
2017-02-0915:00328.98329.10328.98329.10
2017-02-0914:30329.71329.79328.56328.83
2017-02-0914:00329.38329.69329.25329.69
2017-02-0913:30329.83329.88329.15329.41
2017-02-0913:00329.75330.00329.72329.83
2017-02-0912:30330.36330.84329.48329.76
2017-02-0912:00
2017-02-0911:30330.60330.60330.57330.57
2017-02-0911:00330.04330.89330.04330.60
2017-02-0910:30329.69330.71329.61330.00
2017-02-0910:00329.56329.93329.35329.69
2017-02-0909:30329.54329.77329.23329.56
2017-02-0909:00333.13333.13328.91329.49
2017-02-0815:00333.45333.45333.41333.41
2017-02-0814:30332.24333.39332.24333.32
2017-02-0814:00332.33332.39332.16332.27
2017-02-0813:30332.25332.47332.17332.35
2017-02-0813:00331.78332.42331.76332.27
2017-02-0812:30331.73331.99331.53331.80
2017-02-0812:00
2017-02-0811:30331.08331.08330.96330.96
2017-02-0811:00332.01332.01331.21331.22
2017-02-0810:30331.71332.19331.71332.02
2017-02-0810:00332.36332.88331.65331.72
2017-02-0809:30331.51332.39331.51332.34
2017-02-0809:00331.38332.21331.02331.47
2017-02-0715:00330.70330.70330.63330.63
2017-02-0714:30331.20331.20330.62330.69
2017-02-0714:00331.75331.80331.18331.19
2017-02-0713:30331.13331.92330.98331.76
2017-02-0713:00330.57331.12330.57331.12
2017-02-0712:30329.70330.72329.70330.57
2017-02-0712:00
2017-02-0711:30329.79329.79329.78329.78
2017-02-0711:00329.57329.90329.49329.80
2017-02-0710:30328.95329.64328.44329.58
2017-02-0710:00328.50329.44328.50328.94
2017-02-0709:30329.12329.12328.03328.44
2017-02-0709:00329.13329.70328.26329.15
2017-02-0615:00331.14331.16331.14331.16
2017-02-0614:30331.17331.17330.67331.03
2017-02-0614:00330.62331.23330.57331.17
2017-02-0613:30330.36330.62330.31330.62
2017-02-0613:00330.07330.52329.79330.36
2017-02-0612:30330.73330.85329.64330.09
2017-02-0612:00
2017-02-0611:30330.72330.72330.60330.60
2017-02-0611:00330.43330.90330.19330.77
2017-02-0610:30330.03330.47329.69330.47
2017-02-0610:00329.99330.29329.44330.01
2017-02-0609:30331.88331.94330.00330.00
2017-02-0609:00333.49333.55331.77331.87
2017-02-0315:00330.11330.16330.11330.16
2017-02-0314:30331.06331.12329.96330.05
2017-02-0314:00329.91331.13329.91331.05
2017-02-0313:30330.56330.75329.65329.91
2017-02-0313:00330.56330.94330.32330.58
2017-02-0312:30329.34331.95329.34330.54
2017-02-0312:00
2017-02-0311:30328.66328.66328.60328.60
2017-02-0311:00330.88330.88328.48328.66
2017-02-0310:30330.68331.67329.92330.92
2017-02-0310:00331.19331.66330.31330.69
2017-02-0309:30332.22332.22331.30331.30
2017-02-0309:00331.03332.88331.03332.17
2017-02-0215:00330.58330.70330.58330.70
2017-02-0214:30332.50332.52330.08330.32
2017-02-0214:00332.64332.74332.18332.46
2017-02-0213:30332.16332.73330.99332.60
2017-02-0213:00333.52334.07331.76332.16
2017-02-0212:30334.18334.35333.27333.70
2017-02-0212:00
2017-02-0211:30335.66335.66335.59335.59
2017-02-0211:00334.70335.77334.60335.60
2017-02-0210:30335.52335.84334.60334.73
2017-02-0210:00335.23335.68334.69335.50
2017-02-0209:30336.00336.38335.24335.24
2017-02-0209:00336.42336.97336.00336.05
2017-02-0115:00335.34335.34335.32335.32
2017-02-0114:30335.02335.39334.78335.34
2017-02-0114:00335.28335.28334.86335.01
2017-02-0113:30334.78335.33334.78335.29
2017-02-0113:00333.59334.90333.59334.80
2017-02-0112:30332.69333.75332.69333.53
2017-02-0112:00
2017-02-0111:30332.36332.36332.29332.29
2017-02-0111:00332.87332.87332.11332.27
2017-02-0110:30332.56332.97332.19332.90
2017-02-0110:00333.47333.66332.53332.58
2017-02-0109:30331.93333.42331.77333.39
2017-02-0109:00329.75332.58329.53331.94
2017-01-3115:00331.96331.96331.93331.93
2017-01-3114:30332.38332.90332.05332.15
2017-01-3114:00333.24333.24332.36332.37
2017-01-3113:30332.75333.44332.67333.28
2017-01-3113:00332.17332.74332.03332.73
2017-01-3112:30331.79332.23331.48332.22
2017-01-3112:00
2017-01-3111:30332.41332.41332.33332.33
2017-01-3111:00332.85333.15332.41332.46
2017-01-3110:30333.61333.80332.81332.84
2017-01-3110:00333.47334.16333.41333.62
2017-01-3109:30333.33333.73332.54333.37
2017-01-3109:00332.88333.66332.60333.34
2017-01-3015:00336.83337.05336.83337.05
2017-01-3014:30337.22337.26336.74337.07
2017-01-3014:00337.35337.49336.92337.08
2017-01-3013:30336.86337.38336.86337.34
2017-01-3013:00337.11337.33336.80336.86
2017-01-3012:30336.75337.18336.64337.12
2017-01-3012:00
2017-01-3011:30337.06337.09337.06337.09
2017-01-3011:00336.97337.38336.94337.00
2017-01-3010:30336.60337.27336.54337.06
2017-01-3010:00337.35337.35336.62336.66
2017-01-3009:30338.07338.34337.23337.37
2017-01-3009:00338.49338.55337.48337.94
2017-01-2715:00339.57339.69339.57339.69
2017-01-2714:30339.28339.60339.22339.30
2017-01-2714:00339.38339.58338.70339.28
2017-01-2713:30339.82339.82339.37339.37
2017-01-2713:00339.68339.82339.40339.82
2017-01-2712:30340.47340.61339.66339.68
2017-01-2712:00
2017-01-2711:30340.58340.60340.58340.60
2017-01-2711:00340.15340.58339.97340.56
2017-01-2710:30340.24340.29339.70340.15
2017-01-2710:00339.90340.45339.57340.22
2017-01-2709:30339.68340.16339.41339.84
2017-01-2709:00340.72340.72339.39339.74
2017-01-2615:00338.88338.94338.88338.94
2017-01-2614:30338.71339.27338.58338.75
2017-01-2614:00338.68338.80338.52338.71
2017-01-2613:30338.54339.09338.50338.66
2017-01-2613:00338.56338.71338.48338.55
2017-01-2612:30338.26338.70338.15338.55
2017-01-2612:00
2017-01-2611:30338.01338.04338.01338.04
2017-01-2611:00337.78338.69337.75338.11
2017-01-2610:30337.11337.82337.11337.72
2017-01-2610:00337.63337.77337.12337.12
2017-01-2609:30338.23338.50337.62337.72
2017-01-2609:00337.36338.29337.09338.10
2017-01-2515:00333.49333.61333.49333.61
2017-01-2514:30332.86333.45332.66333.35
2017-01-2514:00332.31332.85332.18332.85
2017-01-2513:30331.86332.31331.75332.30
2017-01-2513:00332.10332.10331.57331.87
2017-01-2512:30332.06332.56332.02332.15
2017-01-2512:00
2017-01-2511:30331.86331.94331.86331.94
2017-01-2511:00332.60332.92331.84331.93
2017-01-2510:30331.93332.63331.93332.61
2017-01-2510:00332.76332.76331.84331.90
2017-01-2509:30333.17333.26332.24332.76
2017-01-2509:00332.44334.56332.02333.14
2017-01-2415:00326.69326.69326.63326.63
2017-01-2414:30326.31327.33326.29326.92
2017-01-2414:00327.11327.11326.06326.35
2017-01-2413:30327.26327.70326.94327.04
2017-01-2413:00326.63327.29326.31327.27
2017-01-2412:30326.35327.00326.35326.57
2017-01-2412:00
2017-01-2411:30327.29327.37327.29327.37
2017-01-2411:00327.40327.60327.06327.19
2017-01-2410:30327.76328.08327.25327.42
2017-01-2410:00326.98327.97326.98327.75
2017-01-2409:30326.49327.27326.45327.00
2017-01-2409:00326.14326.90325.74326.51
2017-01-2315:00328.00328.00327.93327.93
2017-01-2314:30329.90330.06328.10328.22
2017-01-2314:00329.97330.05329.38329.83
2017-01-2313:30328.61329.95328.46329.95
2017-01-2313:00328.74328.74328.27328.62
2017-01-2312:30328.54328.85328.32328.76
2017-01-2312:00
2017-01-2311:30329.05329.05329.01329.01
2017-01-2311:00328.94329.04328.46329.01
2017-01-2310:30329.04329.44328.86328.86
2017-01-2310:00328.55329.68328.47329.05
2017-01-2309:30328.44328.70327.33328.60
2017-01-2309:00327.86328.74327.09328.49

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