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 
2017-07-2515:00358.26358.26358.19358.19
2017-07-2514:30358.89358.95358.25358.28
2017-07-2514:00358.57358.94358.57358.90
2017-07-2513:30358.52358.70358.42358.58
2017-07-2513:00358.77359.03358.45358.52
2017-07-2512:30358.31358.87358.27358.75
2017-07-2512:00
2017-07-2511:30358.07358.07358.03358.03
2017-07-2511:00358.51358.66357.89358.10
2017-07-2510:30359.44359.44358.30358.49
2017-07-2510:00359.27359.77359.07359.44
2017-07-2509:30359.49359.76359.26359.27
2017-07-2509:00358.82359.89358.53359.49
2017-07-2415:00359.57359.57359.52359.52
2017-07-2414:30359.94360.09359.34359.58
2017-07-2414:00358.92359.97358.91359.93
2017-07-2413:30358.26358.99358.26358.92
2017-07-2413:00358.36358.46358.12358.28
2017-07-2412:30358.09358.58358.09358.30
2017-07-2412:00
2017-07-2411:30358.11358.11358.07358.07
2017-07-2411:00358.23358.23357.71358.11
2017-07-2410:30358.11358.51358.07358.31
2017-07-2410:00358.41358.52357.73358.10
2017-07-2409:30357.95358.42357.66358.42
2017-07-2409:00359.60359.68357.60357.99
2017-07-2115:00361.30361.37361.30361.37
2017-07-2114:30361.53361.53360.87361.18
2017-07-2114:00361.15361.55361.11361.53
2017-07-2113:30361.24361.35361.10361.15
2017-07-2113:00360.87361.25360.83361.25
2017-07-2112:30360.81361.12360.55360.83
2017-07-2112:00
2017-07-2111:30360.74360.74360.74360.74
2017-07-2111:00361.32361.32360.64360.75
2017-07-2110:30361.40361.46361.18361.28
2017-07-2110:00361.51361.69361.26361.43
2017-07-2109:30360.44361.45360.44361.45
2017-07-2109:00358.82360.84358.82360.50
2017-07-2015:00358.35358.37358.35358.37
2017-07-2014:30358.24358.43358.06358.31
2017-07-2014:00357.64358.26357.59358.25
2017-07-2013:30357.69357.77357.56357.65
2017-07-2013:00357.87357.87357.57357.67
2017-07-2012:30357.67358.07357.44357.88
2017-07-2012:00
2017-07-2011:30357.07357.11357.07357.11
2017-07-2011:00357.22357.22356.88357.07
2017-07-2010:30356.54357.43356.54357.21
2017-07-2010:00356.34356.63356.13356.53
2017-07-2009:30355.98356.40355.78356.37
2017-07-2009:00355.58356.18354.68356.00
2017-07-1915:00355.28355.28355.26355.26
2017-07-1914:30354.98355.47354.98355.20
2017-07-1914:00354.52355.32354.50355.03
2017-07-1913:30355.37355.41354.51354.52
2017-07-1913:00355.55355.65355.24355.37
2017-07-1912:30355.87355.96355.38355.55
2017-07-1912:00
2017-07-1911:30355.87355.87355.85355.85
2017-07-1911:00355.47355.93355.21355.90
2017-07-1910:30354.87355.47354.87355.47
2017-07-1910:00354.61355.17354.61354.85
2017-07-1909:30354.18354.59354.17354.59
2017-07-1909:00355.38355.38354.12354.14
2017-07-1815:00356.90356.90356.89356.89
2017-07-1814:30356.62357.03356.58357.03
2017-07-1814:00356.58356.60356.28356.58
2017-07-1813:30357.01357.08356.59356.59
2017-07-1813:00356.44357.07356.44357.02
2017-07-1812:30355.72356.53355.51356.44
2017-07-1812:00
2017-07-1811:30356.08356.11356.08356.11
2017-07-1811:00355.82356.23355.76356.15
2017-07-1810:30355.54356.11354.80355.84
2017-07-1810:00356.39356.53355.49355.54
2017-07-1809:30357.06357.28356.24356.37
2017-07-1809:00356.45357.21355.96357.08
2017-07-1415:00358.94358.94358.93358.93
2017-07-1414:30359.00359.21358.86358.89
2017-07-1414:00358.91359.22358.87358.99
2017-07-1413:30358.96358.96358.80358.90
2017-07-1413:00359.26359.56359.00359.01
2017-07-1412:30358.94359.74358.94359.27
2017-07-1412:00
2017-07-1411:30358.88358.92358.88358.92
2017-07-1411:00358.59358.83358.28358.80
2017-07-1410:30358.18358.60358.10358.50
2017-07-1410:00357.74358.32357.74358.18
2017-07-1409:30356.82357.95356.82357.73
2017-07-1409:00357.62358.26356.84356.85
2017-07-1315:00355.85355.85355.84355.84
2017-07-1314:30355.78356.18355.78355.93
2017-07-1314:00356.14356.20355.59355.77
2017-07-1313:30355.96356.34355.63356.17
2017-07-1313:00355.00355.98355.00355.96
2017-07-1312:30356.34356.34354.83355.03
2017-07-1312:00
2017-07-1311:30356.56356.56356.55356.55
2017-07-1311:00356.17356.71356.16356.53
2017-07-1310:30356.00356.46355.92356.21
2017-07-1310:00355.42356.04355.38356.01
2017-07-1309:30356.73356.85355.25355.40
2017-07-1309:00356.68357.10356.44356.71
2017-07-1215:00355.93355.93355.83355.83
2017-07-1214:30356.11356.39355.74355.94
2017-07-1214:00355.94356.32355.93356.09
2017-07-1213:30355.57355.96355.54355.94
2017-07-1213:00355.71355.79355.36355.60
2017-07-1212:30356.86357.00355.52355.83
2017-07-1212:00
2017-07-1211:30356.93356.97356.93356.97
2017-07-1211:00356.64357.08356.48357.08
2017-07-1210:30356.45356.85356.45356.64
2017-07-1210:00356.13356.54355.89356.46
2017-07-1209:30356.77356.77356.15356.15
2017-07-1209:00355.99356.84355.76356.77
2017-07-1115:00356.38356.38356.37356.37
2017-07-1114:30356.47356.51356.24356.33
2017-07-1114:00356.05356.45356.02356.45
2017-07-1113:30355.83356.06355.67356.05
2017-07-1113:00355.68356.28355.68355.80
2017-07-1112:30355.15356.06355.04355.71
2017-07-1112:00
2017-07-1111:30355.11355.21355.11355.21
2017-07-1111:00354.57355.18354.57355.07
2017-07-1110:30354.59354.79354.45354.58
2017-07-1110:00354.54354.95354.43354.57
2017-07-1109:30354.89355.03354.44354.52
2017-07-1109:00353.16355.11352.95354.90
2017-07-1015:00353.65353.65353.55353.55
2017-07-1014:30353.85354.04353.61353.81
2017-07-1014:00353.09353.94352.88353.81
2017-07-1013:30353.82353.82353.09353.09
2017-07-1013:00353.92353.97353.67353.83
2017-07-1012:30353.31354.87353.31353.94
2017-07-1012:00
2017-07-1011:30353.41353.41353.36353.36
2017-07-1011:00353.44353.50353.08353.38
2017-07-1010:30352.62353.41352.60353.41
2017-07-1010:00352.61352.86352.46352.61
2017-07-1009:30352.64353.16352.31352.61
2017-07-1009:00354.04354.13352.48352.63
2017-07-0715:00350.89350.95350.89350.95
2017-07-0714:30350.92351.08350.51350.98
2017-07-0714:00350.43351.09350.42350.91
2017-07-0713:30350.34350.78350.34350.41
2017-07-0713:00351.35351.35350.30350.34
2017-07-0712:30350.88351.38350.66351.34
2017-07-0712:00
2017-07-0711:30351.81351.81351.78351.78
2017-07-0711:00352.24352.31351.78351.87
2017-07-0710:30351.54352.41351.22352.25
2017-07-0710:00350.13351.86350.07351.53
2017-07-0709:30350.39350.72349.97350.08
2017-07-0709:00347.97350.55347.97350.30
2017-07-0615:00351.61351.61351.48351.48
2017-07-0614:30351.36351.73350.76351.73
2017-07-0614:00351.10351.46350.68351.37
2017-07-0613:30350.96351.23350.92351.06
2017-07-0613:00350.86351.14350.72350.96
2017-07-0612:30351.75351.88350.56350.86
2017-07-0612:00
2017-07-0611:30352.23352.26352.23352.26
2017-07-0611:00351.95352.38351.87352.17
2017-07-0610:30351.59352.30351.42351.94
2017-07-0610:00351.46351.69350.99351.61
2017-07-0609:30352.84352.86351.12351.45
2017-07-0609:00352.70353.58352.00352.85
2017-07-0515:00353.51353.58353.51353.58
2017-07-0514:30352.33353.53352.32353.42
2017-07-0514:00352.27352.45352.04352.33
2017-07-0513:30352.22352.37352.10352.29
2017-07-0513:00351.71352.42351.71352.24
2017-07-0512:30350.85351.99350.85351.70
2017-07-0512:00
2017-07-0511:30350.26350.26350.25350.25
2017-07-0511:00349.70350.43349.41350.36
2017-07-0510:30350.75350.78349.12349.76
2017-07-0510:00350.50350.94350.30350.77
2017-07-0509:30349.62350.94349.62350.67
2017-07-0509:00349.51350.77349.51349.64
2017-07-0415:00348.26348.32348.26348.32
2017-07-0414:30347.77348.22347.14348.17
2017-07-0414:00348.59348.59347.22347.76
2017-07-0413:30349.28349.34348.10348.54
2017-07-0413:00349.89350.03349.23349.23
2017-07-0412:30350.87350.92349.45349.86
2017-07-0412:00
2017-07-0411:30350.98350.98350.88350.88
2017-07-0411:00351.63351.76350.83350.91
2017-07-0410:30351.51351.61351.15351.59
2017-07-0410:00350.84351.59350.71351.59
2017-07-0409:30351.05351.81350.65350.78
2017-07-0409:00352.19352.33351.06351.06
2017-07-0315:00348.84348.87348.84348.87
2017-07-0314:30348.85348.94348.46348.73
2017-07-0314:00349.28349.28348.83348.86
2017-07-0313:30349.07349.31348.82349.28
2017-07-0313:00349.50349.53349.05349.05
2017-07-0312:30349.05349.65349.05349.50
2017-07-0312:00
2017-07-0311:30348.63348.68348.63348.68
2017-07-0311:00348.97349.08348.53348.63
2017-07-0310:30348.37349.06348.13348.97
2017-07-0310:00348.58348.84348.20348.34
2017-07-0309:30349.06349.10348.13348.60
2017-07-0309:00349.06349.62348.52349.03
2017-06-3015:00347.53347.56347.53347.56
2017-06-3014:30346.43347.30346.40347.23
2017-06-3014:00346.72346.80346.11346.42
2017-06-3013:30346.19346.75346.18346.72
2017-06-3013:00346.31346.33345.93346.18
2017-06-3012:30346.07346.74346.06346.31
2017-06-3012:00
2017-06-3011:30346.11346.11346.10346.10
2017-06-3011:00346.79346.82345.62346.20
2017-06-3010:30345.57346.77345.57346.77
2017-06-3010:00345.65346.05345.36345.56
2017-06-3009:30346.14346.46345.50345.51
2017-06-3009:00345.92347.06345.72346.19
2017-06-2915:00349.13349.22349.13349.22
2017-06-2914:30348.77349.31348.74349.12
2017-06-2914:00348.61348.82348.12348.80
2017-06-2913:30349.16349.23348.56348.64
2017-06-2913:00349.18349.32349.02349.16
2017-06-2912:30349.44349.54349.26349.31
2017-06-2912:00
2017-06-2911:30349.34349.34349.32349.32
2017-06-2911:00349.30349.52349.12349.26
2017-06-2910:30348.68349.31348.59349.31
2017-06-2910:00348.43348.69348.20348.68
2017-06-2909:30348.87349.24348.41348.44
2017-06-2909:00349.02349.11348.01348.89
2017-06-2815:00345.79345.80345.79345.80
2017-06-2814:30346.25346.25345.55345.55
2017-06-2814:00346.28346.55346.20346.25
2017-06-2813:30346.14346.41346.09346.32
2017-06-2813:00346.50346.50346.05346.16
2017-06-2812:30347.07347.07346.44346.50
2017-06-2812:00
2017-06-2811:30347.38347.38347.38347.38
2017-06-2811:00348.25348.43347.28347.40
2017-06-2810:30348.65348.70348.02348.26
2017-06-2810:00347.73348.71347.73348.64
2017-06-2809:30347.47347.74347.38347.74
2017-06-2809:00346.82347.93346.59347.44
2017-06-2715:00347.33347.34347.33347.34
2017-06-2714:30347.57347.64346.95347.18
2017-06-2714:00347.04347.59346.88347.55
2017-06-2713:30347.23347.25346.87347.06
2017-06-2713:00347.39347.48347.04347.23
2017-06-2712:30346.86347.52346.86347.38
2017-06-2712:00
2017-06-2711:30346.88346.88346.88346.88
2017-06-2711:00346.95347.07346.79346.92
2017-06-2710:30346.87347.23346.75346.96
2017-06-2710:00346.42346.86346.37346.86
2017-06-2709:30346.47346.57346.09346.45
2017-06-2709:00346.89347.17346.26346.55
2017-06-2615:00345.12345.12345.01345.01
2017-06-2614:30344.93345.37344.91345.20
2017-06-2614:00345.19345.26344.85344.89
2017-06-2613:30345.21345.25345.04345.18
2017-06-2613:00345.12345.25344.99345.18
2017-06-2612:30345.27345.30345.09345.12
2017-06-2612:00
2017-06-2611:30345.27345.27345.19345.19
2017-06-2611:00345.11345.28345.05345.27
2017-06-2610:30345.13345.35345.00345.12
2017-06-2610:00345.02345.28344.95345.11
2017-06-2609:30345.51345.85344.89345.01
2017-06-2609:00344.28346.01344.18345.47
2017-06-2315:00344.45344.45344.41344.41
2017-06-2314:30344.24344.55344.16344.55
2017-06-2314:00343.98344.32343.92344.24
2017-06-2313:30344.19344.31344.01344.04
2017-06-2313:00344.47344.50344.10344.17
2017-06-2312:30344.48344.67344.27344.48
2017-06-2312:00
2017-06-2311:30344.05344.05344.02344.02
2017-06-2311:00343.91344.13343.87344.10
2017-06-2310:30344.13344.28343.83343.91
2017-06-2310:00344.16344.46344.02344.13
2017-06-2309:30344.05344.64344.04344.14
2017-06-2309:00343.79344.43343.26344.10
2017-06-2215:00342.93342.93342.86342.86
2017-06-2214:30343.44343.46343.08343.08
2017-06-2214:00343.08343.44343.04343.42
2017-06-2213:30343.75343.77343.01343.09
2017-06-2213:00343.87343.95343.72343.76
2017-06-2212:30343.73344.40343.73343.87
2017-06-2212:00
2017-06-2211:30343.40343.44343.40343.44
2017-06-2211:00344.17344.33343.36343.41
2017-06-2210:30344.37344.47344.09344.18
2017-06-2210:00343.79344.36343.77344.36
2017-06-2209:30344.26344.49343.76343.81
2017-06-2209:00343.93344.38343.71344.25
2017-06-2115:00344.24344.24344.19344.19
2017-06-2114:30344.64344.64344.01344.07
2017-06-2114:00344.69345.07344.64344.65
2017-06-2113:30344.74344.84344.55344.69
2017-06-2113:00344.33344.74344.26344.73
2017-06-2112:30344.55344.55344.04344.33
2017-06-2112:00
2017-06-2111:30344.81344.81344.81344.81
2017-06-2111:00344.64344.91344.51344.77
2017-06-2110:30344.75345.27344.63344.63
2017-06-2110:00345.04345.24344.65344.76
2017-06-2109:30344.44345.30343.72345.01
2017-06-2109:00344.49344.98344.08344.66
2017-06-2015:00346.60346.60346.50346.50
2017-06-2014:30347.36347.48346.84346.84
2017-06-2014:00347.64347.82347.36347.36
2017-06-2013:30347.85347.95347.54347.64
2017-06-2013:00348.14348.20347.79347.85
2017-06-2012:30347.69348.32347.62348.15
2017-06-2012:00
2017-06-2011:30347.53347.53347.51347.51
2017-06-2011:00347.37347.64347.26347.58
2017-06-2010:30347.05347.65347.05347.34
2017-06-2010:00346.69347.08346.66347.06
2017-06-2009:30347.08347.39346.67346.68
2017-06-2009:00346.48347.44346.37347.08

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