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 
2017-01-1715:00321.25321.25321.21321.21
2017-01-1714:30321.95322.08321.16321.49
2017-01-1714:00323.28323.29321.94321.94
2017-01-1713:30323.69323.92322.84323.25
2017-01-1713:00323.97324.18323.39323.67
2017-01-1712:30323.70324.05323.17324.00
2017-01-1712:00
2017-01-1711:30324.12324.13324.12324.13
2017-01-1711:00324.58324.58323.94324.15
2017-01-1710:30324.78324.78324.02324.55
2017-01-1710:00321.92324.78321.92324.78
2017-01-1709:30322.18322.29320.98321.89
2017-01-1709:00324.16324.47321.84322.20
2017-01-1615:00326.21326.21326.17326.17
2017-01-1614:30326.25326.39326.02326.04
2017-01-1614:00326.70326.70326.09326.26
2017-01-1613:30326.18326.76326.05326.68
2017-01-1613:00325.45326.22325.37326.18
2017-01-1612:30325.73326.09325.30325.47
2017-01-1612:00
2017-01-1611:30326.34326.43326.34326.43
2017-01-1611:00326.78326.95326.21326.29
2017-01-1610:30326.96327.30326.73326.78
2017-01-1610:00328.38328.47326.72326.97
2017-01-1609:30328.76328.76328.15328.37
2017-01-1609:00328.97329.54328.59328.76
2017-01-1315:00330.34330.43330.34330.43
2017-01-1314:30330.20330.31329.95330.15
2017-01-1314:00329.70330.42329.70330.21
2017-01-1313:30330.09330.10329.57329.70
2017-01-1313:00330.02330.44330.02330.08
2017-01-1312:30330.24330.75329.93330.03
2017-01-1312:00
2017-01-1311:30329.56329.59329.56329.59
2017-01-1311:00329.82329.83329.23329.48
2017-01-1310:30329.49329.87329.43329.82
2017-01-1310:00330.22330.54329.47329.47
2017-01-1309:30329.83330.22329.25330.22
2017-01-1309:00329.25331.05328.91329.81
2017-01-1215:00328.86328.86328.83328.83
2017-01-1214:30329.46329.49328.79328.89
2017-01-1214:00328.33329.74328.29329.44
2017-01-1213:30327.76328.36327.61328.30
2017-01-1213:00327.20327.74326.85327.71
2017-01-1212:30329.02329.29327.20327.20
2017-01-1212:00
2017-01-1211:30329.20329.24329.20329.24
2017-01-1211:00329.61329.77328.86329.20
2017-01-1210:30329.50329.71329.30329.61
2017-01-1210:00328.28329.49327.88329.49
2017-01-1209:30328.15328.38327.67328.27
2017-01-1209:00329.36330.39327.77328.06
2017-01-1115:00328.92329.00328.92329.00
2017-01-1114:30328.65329.25328.62328.86
2017-01-1114:00328.53329.03328.53328.63
2017-01-1113:30328.71328.77328.37328.53
2017-01-1113:00328.83329.02328.67328.68
2017-01-1112:30329.05329.31328.71328.84
2017-01-1112:00
2017-01-1111:30329.19329.19329.19329.19
2017-01-1111:00328.79329.66328.54329.18
2017-01-1110:30328.76328.92328.48328.77
2017-01-1110:00328.64328.92328.61328.72
2017-01-1109:30328.66328.66328.10328.64
2017-01-1109:00329.08329.25328.05328.61
2017-01-1015:00327.50327.50327.34327.34
2017-01-1014:30327.12328.26327.12327.68
2017-01-1014:00327.46327.71326.93327.11
2017-01-1013:30326.60327.58326.50327.55
2017-01-1013:00326.40327.21326.40326.45
2017-01-1012:30328.17328.17326.45326.45
2017-01-1012:00
2017-01-1011:30329.42329.49329.42329.49
2017-01-1011:00329.31330.36329.31329.42
2017-01-1010:30328.24329.53328.22329.29
2017-01-1010:00327.06328.41326.83328.28
2017-01-1009:30327.79327.81327.02327.04
2017-01-1009:00327.35327.75326.67327.75
2017-01-0615:00328.74328.85328.74328.85
2017-01-0614:30328.13328.89328.12328.85
2017-01-0614:00327.65328.12327.45328.10
2017-01-0613:30327.15327.67326.76327.63
2017-01-0613:00327.54327.63327.09327.15
2017-01-0612:30327.65327.66327.27327.55
2017-01-0612:00
2017-01-0611:30327.56327.56327.56327.56
2017-01-0611:00327.61327.76327.40327.56
2017-01-0610:30327.98328.34327.55327.58
2017-01-0610:00327.42327.97327.42327.97
2017-01-0609:30327.32327.86327.12327.38
2017-01-0609:00326.46327.31325.87327.30
2017-01-0515:00330.27330.39330.27330.39
2017-01-0514:30329.43330.49329.39330.27
2017-01-0514:00329.38329.64329.20329.49
2017-01-0513:30329.57329.85329.27329.36
2017-01-0513:00329.20329.94329.10329.57
2017-01-0512:30329.61329.61329.07329.20
2017-01-0512:00
2017-01-0511:30329.91329.98329.91329.98
2017-01-0511:00329.95330.07329.60329.96
2017-01-0510:30330.80330.80329.98329.98
2017-01-0510:00330.02330.91329.68330.80
2017-01-0509:30330.93331.48329.96329.96
2017-01-0509:00332.03332.07330.00330.90
2017-01-0415:00331.94332.06331.94332.06
2017-01-0414:30331.54331.79331.32331.79
2017-01-0414:00330.93331.58330.91331.52
2017-01-0413:30330.49331.02330.43330.90
2017-01-0413:00330.69330.97330.39330.50
2017-01-0412:30329.98330.98329.66330.70
2017-01-0412:00
2017-01-0411:30330.15330.25330.15330.25
2017-01-0411:00329.83330.42329.78330.19
2017-01-0410:30329.09329.90328.85329.82
2017-01-0410:00328.94329.35328.45329.06
2017-01-0409:30327.29329.09327.18328.94
2017-01-0409:00327.19327.62326.66327.21
2016-12-3015:00322.66322.78322.66322.78
2016-12-3014:30323.55323.60322.32322.32
2016-12-3014:00322.97323.61322.97323.59
2016-12-3013:30323.37323.38322.88322.96
2016-12-3013:00322.91323.76322.89323.35
2016-12-3012:30322.13322.92322.13322.90
2016-12-3012:00
2016-12-3011:30321.52321.52321.52321.52
2016-12-3011:00321.18321.54320.57321.50
2016-12-3010:30320.17321.23320.17321.17
2016-12-3010:00320.49320.69320.02320.20
2016-12-3009:30320.09320.57319.79320.56
2016-12-3009:00320.83321.10319.99320.06
2016-12-2915:00323.25323.30323.25323.30
2016-12-2914:30322.82323.44322.82323.35
2016-12-2914:00323.28323.46322.62322.79
2016-12-2913:30322.82323.33322.52323.28
2016-12-2913:00323.17323.19322.27322.79
2016-12-2912:30323.73323.73323.02323.10
2016-12-2912:00
2016-12-2911:30323.76323.76323.76323.76
2016-12-2911:00323.25323.79323.17323.76
2016-12-2910:30322.75323.67322.75323.24
2016-12-2910:00323.93324.06322.77322.86
2016-12-2909:30324.81325.19323.86323.92
2016-12-2909:00325.36325.40323.68324.76
2016-12-2815:00327.95327.95327.89327.89
2016-12-2814:30327.89327.98327.34327.81
2016-12-2814:00327.94328.07327.79327.91
2016-12-2813:30327.93327.99327.80327.96
2016-12-2813:00327.60328.00327.51327.93
2016-12-2812:30326.95327.90326.64327.58
2016-12-2812:00
2016-12-2811:30326.92327.01326.92327.01
2016-12-2811:00326.64327.01326.61326.90
2016-12-2810:30326.41326.64326.28326.64
2016-12-2810:00326.01326.45325.97326.43
2016-12-2809:30325.52326.43325.52325.99
2016-12-2809:00325.37326.24324.76325.54
2016-12-2715:00324.56324.56324.50324.50
2016-12-2714:30324.45324.94324.23324.74
2016-12-2714:00324.49324.68324.31324.44
2016-12-2713:30324.66324.67324.20324.46
2016-12-2713:00325.08325.13324.69324.69
2016-12-2712:30325.64325.76324.78325.05
2016-12-2712:00
2016-12-2711:30325.44325.44325.35325.35
2016-12-2711:00325.20325.65325.20325.49
2016-12-2710:30324.94325.80324.94325.22
2016-12-2710:00324.61325.11324.61324.94
2016-12-2709:30324.58324.70323.50324.55
2016-12-2709:00323.46325.02323.38324.60
2016-12-2615:00324.61324.61324.59324.59
2016-12-2614:30325.16325.21324.42324.62
2016-12-2614:00324.91325.18324.80325.15
2016-12-2613:30325.03325.03324.81324.87
2016-12-2613:00324.79325.07324.73325.04
2016-12-2612:30325.33325.43324.77324.77
2016-12-2612:00
2016-12-2611:30325.43325.43325.38325.38
2016-12-2611:00325.46325.73325.35325.42
2016-12-2610:30326.07326.07325.45325.46
2016-12-2610:00326.46326.56326.09326.09
2016-12-2609:30326.49326.70326.29326.43
2016-12-2609:00325.59326.92325.59326.46
2016-12-2215:00325.73325.82325.73325.82
2016-12-2214:30324.98325.73324.92325.73
2016-12-2214:00325.37325.46324.76325.01
2016-12-2213:30325.90325.91325.12325.39
2016-12-2213:00325.45325.91325.42325.91
2016-12-2212:30325.10325.44324.74325.41
2016-12-2212:00
2016-12-2211:30325.68325.78325.68325.78
2016-12-2211:00324.93325.72324.65325.69
2016-12-2210:30324.88325.27324.65325.01
2016-12-2210:00325.23325.48324.86324.90
2016-12-2209:30324.37325.59324.29325.27
2016-12-2209:00325.24325.33324.03324.36
2016-12-2115:00326.22326.32326.22326.32
2016-12-2114:30326.13326.47325.72326.32
2016-12-2114:00325.77326.53325.77326.14
2016-12-2113:30327.04327.04325.34325.73
2016-12-2113:00327.96328.11327.07327.07
2016-12-2112:30327.99328.23327.66327.98
2016-12-2112:00
2016-12-2111:30328.11328.21328.11328.21
2016-12-2111:00328.65329.03328.10328.16
2016-12-2110:30328.71328.97328.23328.68
2016-12-2110:00329.09329.09328.70328.70
2016-12-2109:30329.14329.42328.97329.07
2016-12-2109:00328.64329.27328.30329.18
2016-12-2015:00327.82327.83327.82327.83
2016-12-2014:30327.38327.74327.25327.65
2016-12-2014:00327.15327.53326.88327.41
2016-12-2013:30326.59327.23326.50327.15
2016-12-2013:00326.11326.60325.85326.60
2016-12-2012:30326.42326.67325.68326.09
2016-12-2012:00
2016-12-2011:30326.19326.22326.19326.22
2016-12-2011:00326.22326.49326.13326.22
2016-12-2010:30326.50326.57326.05326.19
2016-12-2010:00326.89326.96326.27326.51
2016-12-2009:30326.87327.04326.09326.88
2016-12-2009:00327.37327.49325.85326.83
2016-12-1915:00325.95325.95325.94325.94
2016-12-1914:30325.74326.09325.64325.92
2016-12-1914:00325.72325.83325.61325.75
2016-12-1913:30325.40325.89325.40325.78
2016-12-1913:00325.49325.57324.78325.38
2016-12-1912:30325.64325.78325.04325.49
2016-12-1912:00
2016-12-1911:30325.51325.51325.48325.48
2016-12-1911:00324.74325.56324.74325.53
2016-12-1910:30324.60324.99323.97324.75
2016-12-1910:00325.09325.24324.38324.54
2016-12-1909:30325.24325.39324.86325.09
2016-12-1909:00325.62325.62324.53325.36
2016-12-1615:00326.86326.89326.86326.89
2016-12-1614:30326.82326.97326.53326.97
2016-12-1614:00326.57327.00326.51326.79
2016-12-1613:30326.43326.62326.12326.57
2016-12-1613:00326.74326.92326.39326.43
2016-12-1612:30326.70327.02326.04326.70
2016-12-1612:00
2016-12-1611:30326.99326.99326.87326.87
2016-12-1611:00326.82327.26326.80327.01
2016-12-1610:30326.58326.89326.45326.83
2016-12-1610:00326.86327.01326.35326.58
2016-12-1609:30326.47326.84326.13326.83
2016-12-1609:00327.29327.54326.15326.52
2016-12-1515:00324.66324.68324.66324.68
2016-12-1514:30325.45325.51324.45324.61
2016-12-1514:00325.53326.13325.47325.48
2016-12-1513:30324.68325.66324.68325.51
2016-12-1513:00324.05324.78323.82324.62
2016-12-1512:30324.75325.35324.10324.10
2016-12-1512:00
2016-12-1511:30324.49324.52324.49324.52
2016-12-1511:00325.62325.64324.09324.58
2016-12-1510:30324.74326.00324.74325.63
2016-12-1510:00324.95325.37324.51324.73
2016-12-1509:30325.90326.17324.44324.74
2016-12-1509:00325.25326.84325.24325.93
2016-12-1415:00323.77323.77323.77323.77
2016-12-1414:30324.12324.23323.64323.72
2016-12-1414:00324.23324.46324.01324.14
2016-12-1413:30324.43324.48323.99324.22
2016-12-1413:00324.07324.55324.04324.43
2016-12-1412:30323.75324.40323.51324.09
2016-12-1412:00
2016-12-1411:30323.64323.66323.64323.66
2016-12-1411:00323.76323.91323.08323.47
2016-12-1410:30323.63323.86323.44323.81
2016-12-1410:00323.22323.88322.60323.63
2016-12-1409:30323.57323.96323.14323.32
2016-12-1409:00324.67324.97323.08323.50
2016-12-1315:00325.72325.72325.71325.71
2016-12-1314:30324.23325.66324.18325.65
2016-12-1314:00322.83324.12322.77324.12
2016-12-1313:30321.82322.90321.82322.90
2016-12-1313:00321.37322.20321.37321.81
2016-12-1312:30321.59321.64320.60321.37
2016-12-1312:00
2016-12-1311:30321.74321.74321.66321.66
2016-12-1311:00323.02323.02321.67321.84
2016-12-1310:30322.48323.55322.48323.12
2016-12-1310:00321.32322.51320.92322.51
2016-12-1309:30322.16322.28320.59321.36
2016-12-1309:00324.82325.16321.88322.20
2016-12-1215:00328.26328.26328.26328.26
2016-12-1214:30328.54328.61327.78328.12
2016-12-1214:00328.23328.65328.09328.55
2016-12-1213:30327.81328.26326.99328.25
2016-12-1213:00328.40328.51327.41327.91
2016-12-1212:30327.94328.30326.63328.20
2016-12-1212:00
2016-12-1211:30328.42328.55328.42328.55
2016-12-1211:00330.45330.74327.94328.47
2016-12-1210:30330.98331.15330.29330.48
2016-12-1210:00331.07331.09330.10331.01
2016-12-1209:30330.99331.72330.76331.11
2016-12-1209:00331.92331.92330.65330.98
2016-12-0915:00329.51329.51329.35329.35
2016-12-0914:30328.56329.89328.23329.70
2016-12-0914:00328.17328.57327.94328.55
2016-12-0913:30328.18328.49328.11328.21
2016-12-0913:00328.12328.33327.60328.19
2016-12-0912:30327.24328.06327.06328.06
2016-12-0912:00
2016-12-0911:30327.09327.20327.09327.20
2016-12-0911:00326.75327.19326.60327.19
2016-12-0910:30326.22327.58325.83326.73
2016-12-0910:00326.14326.23325.35326.23
2016-12-0909:30326.16326.77324.93326.16
2016-12-0909:00326.20327.24325.93326.10
2016-12-0815:00329.35329.54329.35329.54
2016-12-0814:30328.39329.22328.39329.13
2016-12-0814:00327.56328.40327.28328.40
2016-12-0813:30327.69328.13327.51327.55
2016-12-0813:00326.90327.75326.65327.67
2016-12-0812:30326.60327.06326.49326.88
2016-12-0812:00
2016-12-0811:30326.80326.82326.80326.82
2016-12-0811:00327.06327.16326.76326.86
2016-12-0810:30326.94327.11326.64327.06
2016-12-0810:00327.29327.35326.21326.90
2016-12-0809:30327.41327.67326.84327.24
2016-12-0809:00325.99327.62325.83327.44

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