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 
2017-11-2215:00418.12418.12417.94417.94
2017-11-2214:30418.24418.24417.73418.05
2017-11-2214:00417.52418.29417.41418.26
2017-11-2213:30417.58417.78417.17417.48
2017-11-2213:00418.06418.51417.11417.29
2017-11-2212:30417.91418.40417.85418.08
2017-11-2212:00
2017-11-2211:30417.65417.67417.65417.67
2017-11-2211:00417.31417.94417.24417.67
2017-11-2210:30417.42417.77417.17417.30
2017-11-2210:00416.79417.57416.40417.42
2017-11-2209:30416.55417.55416.24416.83
2017-11-2209:00416.09417.68416.04416.55
2017-11-2115:00412.37412.37412.25412.25
2017-11-2114:30413.16413.18412.41412.59
2017-11-2114:00413.24413.37412.90413.20
2017-11-2113:30412.69413.64412.65413.24
2017-11-2113:00412.73412.94412.48412.66
2017-11-2112:30412.82413.02412.24412.74
2017-11-2112:00
2017-11-2111:30412.94412.94412.90412.90
2017-11-2111:00412.88413.26412.75412.97
2017-11-2110:30412.46413.28412.20412.89
2017-11-2110:00412.42412.96412.13412.46
2017-11-2109:30413.06413.72412.41412.41
2017-11-2109:00409.56412.93409.21412.73
2017-11-2015:00406.69406.69406.66406.66
2017-11-2014:30407.61407.61406.75406.78
2017-11-2014:00406.90407.65406.90407.59
2017-11-2013:30407.29407.43406.77406.80
2017-11-2013:00407.05407.38406.36407.27
2017-11-2012:30407.21407.24406.58407.03
2017-11-2012:00
2017-11-2011:30407.32407.32407.32407.32
2017-11-2011:00406.89407.76406.78407.38
2017-11-2010:30407.65408.07406.74406.91
2017-11-2010:00408.38408.99407.45407.59
2017-11-2009:30409.27409.43408.30408.42
2017-11-2009:00407.74410.24406.84409.15
2017-11-1715:00409.42409.44409.42409.44
2017-11-1714:30409.22409.68408.56409.39
2017-11-1714:00410.35410.39408.99409.31
2017-11-1713:30410.12410.60409.36410.29
2017-11-1713:00409.08410.69408.60410.15
2017-11-1712:30410.34411.07409.01409.21
2017-11-1712:00
2017-11-1711:30409.09409.09409.04409.04
2017-11-1711:00412.36412.44408.95409.15
2017-11-1710:30413.64413.67411.91412.33
2017-11-1710:00414.39414.58413.25413.64
2017-11-1709:30413.48414.34412.91414.34
2017-11-1709:00412.15413.51411.22413.51
2017-11-1615:00407.96407.96407.80407.80
2017-11-1614:30407.54408.53407.23407.95
2017-11-1614:00408.14409.06406.87407.58
2017-11-1613:30406.28408.73406.01408.20
2017-11-1613:00405.20406.48405.11406.23
2017-11-1612:30406.27406.27404.52405.23
2017-11-1612:00
2017-11-1611:30406.58406.58406.58406.58
2017-11-1611:00405.03406.62405.03406.61
2017-11-1610:30404.75405.30404.52405.01
2017-11-1610:00404.34405.00404.07404.77
2017-11-1609:30404.00404.74403.19404.33
2017-11-1609:00402.39404.58401.87404.08
2017-11-1515:00404.57404.57404.35404.35
2017-11-1514:30405.82406.99404.65404.76
2017-11-1514:00404.66405.91404.51405.91
2017-11-1513:30404.93405.48404.49404.72
2017-11-1513:00403.65405.06403.65404.91
2017-11-1512:30407.08407.39402.71403.61
2017-11-1512:00
2017-11-1511:30406.95406.95406.94406.94
2017-11-1511:00407.50407.50406.23406.89
2017-11-1510:30407.90407.95407.24407.45
2017-11-1510:00409.48409.51407.31407.92
2017-11-1509:30409.58409.71407.95409.62
2017-11-1509:00410.38411.02409.60409.60
2017-11-1415:00413.94413.94413.89413.89
2017-11-1414:30414.39414.76413.52413.96
2017-11-1414:00414.92415.28414.27414.28
2017-11-1413:30414.93415.04414.58414.95
2017-11-1413:00414.71415.26414.01414.94
2017-11-1412:30414.44415.65414.18414.67
2017-11-1412:00
2017-11-1411:30413.87413.93413.87413.93
2017-11-1411:00414.61414.76413.77413.91
2017-11-1410:30414.71415.39414.38414.65
2017-11-1410:00414.04415.45414.04414.78
2017-11-1409:30414.10414.19412.39413.96
2017-11-1409:00412.11414.63411.70414.08
2017-11-1315:00413.03413.04413.03413.04
2017-11-1314:30415.66415.66413.08413.08
2017-11-1314:00415.50415.73415.34415.63
2017-11-1313:30415.51415.76415.30415.53
2017-11-1313:00415.63416.01415.43415.48
2017-11-1312:30415.14416.19415.14415.64
2017-11-1312:00
2017-11-1311:30415.42415.42415.38415.38
2017-11-1311:00415.87415.94415.13415.45
2017-11-1310:30415.88416.41415.67415.90
2017-11-1310:00415.20415.80414.08415.80
2017-11-1309:30414.18415.38413.71415.23
2017-11-1309:00415.21416.38414.18414.18
2017-11-1015:00416.38416.38416.30416.30
2017-11-1014:30417.37417.37416.44416.71
2017-11-1014:00417.00417.64416.59417.37
2017-11-1013:30417.39417.40416.62416.94
2017-11-1013:00415.88417.49415.83417.40
2017-11-1012:30415.88416.65415.61415.96
2017-11-1012:00
2017-11-1011:30415.42415.42415.40415.40
2017-11-1011:00416.13416.62415.09415.35
2017-11-1010:30416.61417.28415.83416.13
2017-11-1010:00415.15416.57415.12416.51
2017-11-1009:30415.82415.86413.71415.17
2017-11-1009:00414.33417.78413.87415.76
2017-11-0915:00420.14420.20420.14420.20
2017-11-0914:30416.40421.00414.14420.11
2017-11-0914:00423.82424.01416.46416.46
2017-11-0913:30427.46427.68423.48423.78
2017-11-0913:00427.74428.38427.30427.53
2017-11-0912:30426.50427.82426.15427.69
2017-11-0912:00
2017-11-0911:30427.99428.14427.99428.14
2017-11-0911:00426.32428.23426.28428.11
2017-11-0910:30425.04426.44424.87426.32
2017-11-0910:00425.42425.89424.89425.01
2017-11-0909:30424.72425.48424.52425.31
2017-11-0909:00423.03425.16422.08424.64
2017-11-0815:00421.62421.66421.62421.66
2017-11-0814:30421.18421.83421.16421.75
2017-11-0814:00421.50421.97421.19421.19
2017-11-0813:30421.46421.70420.97421.50
2017-11-0813:00421.86421.94421.32421.38
2017-11-0812:30421.63421.96421.29421.87
2017-11-0812:00
2017-11-0811:30421.97422.03421.97422.03
2017-11-0811:00421.19422.08421.02422.03
2017-11-0810:30420.14421.37420.14421.20
2017-11-0810:00419.17420.31419.03420.12
2017-11-0809:30419.16419.61418.43419.25
2017-11-0809:00421.55421.67418.76419.26
2017-11-0715:00423.39423.44423.39423.44
2017-11-0714:30422.10423.35422.10423.19
2017-11-0714:00421.74422.23421.74422.08
2017-11-0713:30422.24422.47421.79421.79
2017-11-0713:00421.30422.33421.13422.24
2017-11-0712:30420.26421.38420.16421.27
2017-11-0712:00
2017-11-0711:30419.86419.86419.84419.84
2017-11-0711:00419.10420.66418.96419.89
2017-11-0710:30418.85419.25418.61419.13
2017-11-0710:00417.60418.76417.26418.76
2017-11-0709:30416.51417.59416.36417.59
2017-11-0709:00416.05417.74416.05416.44
2017-11-0615:00416.34416.34416.30416.30
2017-11-0614:30416.12416.30415.86415.92
2017-11-0614:00415.00416.13414.99416.13
2017-11-0613:30414.53415.12414.53414.98
2017-11-0613:00415.44415.44413.81414.54
2017-11-0612:30414.71415.49414.68415.49
2017-11-0612:00
2017-11-0611:30414.69414.69414.65414.65
2017-11-0611:00415.91415.91414.50414.66
2017-11-0610:30415.76416.51415.67415.88
2017-11-0610:00416.11417.06415.65415.74
2017-11-0609:30415.60416.39415.32416.07
2017-11-0609:00415.46415.76414.83415.66
2017-11-0215:00413.54413.54413.50413.50
2017-11-0214:30413.02413.41412.87413.38
2017-11-0214:00412.57413.04412.23413.00
2017-11-0213:30412.68413.19412.26412.59
2017-11-0213:00412.21412.95412.21412.70
2017-11-0212:30413.11413.11412.05412.21
2017-11-0212:00
2017-11-0211:30412.97413.01412.97413.01
2017-11-0211:00412.30413.11412.30412.97
2017-11-0210:30412.42412.72411.93412.31
2017-11-0210:00412.35412.68412.08412.39
2017-11-0209:30411.92412.44411.49412.44
2017-11-0209:00413.47413.47411.09411.92
2017-11-0115:00411.46411.46411.32411.32
2017-11-0114:30410.42411.69410.42411.39
2017-11-0114:00411.24411.24410.12410.42
2017-11-0113:30411.08411.64411.00411.27
2017-11-0113:00409.97411.10409.97410.90
2017-11-0112:30410.72410.79409.73409.99
2017-11-0112:00
2017-11-0111:30410.65410.65410.59410.59
2017-11-0111:00411.02411.39410.59410.67
2017-11-0110:30409.80411.11409.80411.11
2017-11-0110:00409.17410.04409.17409.84
2017-11-0109:30407.93409.14407.93409.14
2017-11-0109:00408.74408.95407.60407.99
2017-10-3115:00407.70407.70407.68407.68
2017-10-3114:30407.46408.06407.36407.99
2017-10-3114:00408.37408.39407.50407.50
2017-10-3113:30408.81408.81407.93408.40
2017-10-3113:00408.11409.06407.71409.00
2017-10-3112:30408.24408.33407.64408.13
2017-10-3112:00
2017-10-3111:30407.57407.57407.38407.38
2017-10-3111:00408.12408.12407.40407.58
2017-10-3110:30407.94408.45407.81408.23
2017-10-3110:00407.96408.42407.77407.96
2017-10-3109:30407.33407.97407.21407.92
2017-10-3109:00407.60407.69406.93407.30
2017-10-3015:00408.07408.07408.05408.05
2017-10-3014:30407.67408.21407.62408.18
2017-10-3014:00407.53408.04407.40407.71
2017-10-3013:30407.79408.09407.62407.62
2017-10-3013:00407.96408.07407.43407.76
2017-10-3012:30408.02408.38407.56407.96
2017-10-3012:00
2017-10-3011:30407.39407.39407.39407.39
2017-10-3011:00407.42407.42405.98407.38
2017-10-3010:30408.89409.02407.40407.48
2017-10-3010:00408.48408.99408.48408.87
2017-10-3009:30407.61408.49407.61408.48
2017-10-3009:00407.43408.89407.03407.49
2017-10-2715:00406.17406.17406.07406.07
2017-10-2714:30405.47406.22405.32406.06
2017-10-2714:00405.45405.47405.07405.45
2017-10-2713:30405.33405.53404.73405.44
2017-10-2713:00404.80405.35404.53405.33
2017-10-2712:30404.62405.62404.56404.82
2017-10-2712:00
2017-10-2711:30404.12404.12404.10404.10
2017-10-2711:00403.93404.57403.93404.08
2017-10-2710:30403.42404.20403.37403.97
2017-10-2710:00403.21403.52402.99403.42
2017-10-2709:30403.03403.35402.60403.29
2017-10-2709:00405.15405.15402.93403.10
2017-10-2615:00402.28402.31402.28402.31
2017-10-2614:30402.14402.45401.91402.16
2017-10-2614:00402.19402.49401.80402.09
2017-10-2613:30402.06402.20401.91402.19
2017-10-2613:00402.75402.75401.79402.04
2017-10-2612:30402.12403.00401.96402.73
2017-10-2612:00
2017-10-2611:30402.37402.39402.37402.39
2017-10-2611:00401.80402.41401.70402.37
2017-10-2610:30402.03402.21401.68401.82
2017-10-2610:00401.90402.24401.85402.02
2017-10-2609:30402.38402.40401.55401.91
2017-10-2609:00401.14402.37400.76402.36
2017-10-2515:00400.88400.88400.71400.71
2017-10-2514:30400.44400.87399.29400.80
2017-10-2514:00402.57402.57399.96400.38
2017-10-2513:30402.71402.92402.56402.65
2017-10-2513:00402.28402.82402.28402.67
2017-10-2512:30402.43403.11402.27402.31
2017-10-2512:00
2017-10-2511:30401.78401.90401.78401.90
2017-10-2511:00401.38402.21401.38401.76
2017-10-2510:30402.01402.12401.25401.40
2017-10-2510:00402.47402.59401.96402.06
2017-10-2509:30404.17404.17402.46402.48
2017-10-2509:00402.10404.78401.93404.23
2017-10-2415:00398.92398.92398.90398.90
2017-10-2414:30398.42398.82398.15398.82
2017-10-2414:00397.88398.47397.85398.47
2017-10-2413:30397.33397.96397.07397.86
2017-10-2413:00397.05397.45397.00397.28
2017-10-2412:30397.64397.68396.90397.03
2017-10-2412:00
2017-10-2411:30397.77397.83397.77397.83
2017-10-2411:00397.87398.16397.66397.70
2017-10-2410:30397.50397.96397.24397.82
2017-10-2410:00396.77397.48396.71397.48
2017-10-2409:30396.01397.12395.93396.75
2017-10-2409:00395.29396.15394.50396.04
2017-10-2315:00396.13396.19396.13396.19
2017-10-2314:30396.60396.60395.85396.18
2017-10-2314:00396.16396.72395.88396.58
2017-10-2313:30396.18396.36395.94396.14
2017-10-2313:00396.20396.58396.20396.20
2017-10-2312:30395.81396.26395.76396.21
2017-10-2312:00
2017-10-2311:30395.98395.98395.91395.91
2017-10-2311:00395.60396.01395.59396.01
2017-10-2310:30395.80396.21395.54395.54
2017-10-2310:00395.26395.97395.21395.79
2017-10-2309:30395.50395.59394.82395.23
2017-10-2309:00395.79395.79394.38395.49
2017-10-2015:00390.93390.98390.93390.98
2017-10-2014:30390.84391.09390.69390.88
2017-10-2014:00390.79390.84390.56390.84
2017-10-2013:30390.85391.11390.70390.76
2017-10-2013:00390.95391.13390.74390.86
2017-10-2012:30391.11391.32390.93390.96
2017-10-2012:00
2017-10-2011:30391.32391.32391.24391.24
2017-10-2011:00391.28391.63391.14391.33
2017-10-2010:30389.91391.25389.91391.25
2017-10-2010:00390.02390.22389.56389.91
2017-10-2009:30389.71390.18389.71389.85
2017-10-2009:00389.84390.17389.41389.70
2017-10-1915:00391.40391.54391.40391.54
2017-10-1914:30391.41391.73391.07391.35
2017-10-1914:00391.48391.58391.28391.44
2017-10-1913:30391.35391.51391.06391.48
2017-10-1913:00391.61391.63390.77391.16
2017-10-1912:30392.09392.28391.45391.60
2017-10-1912:00
2017-10-1911:30392.34392.40392.34392.40
2017-10-1911:00392.01392.38391.98392.33
2017-10-1910:30391.73392.21391.65392.01
2017-10-1910:00391.49391.79391.35391.74
2017-10-1909:30392.32392.35391.22391.48
2017-10-1909:00392.46392.68391.39392.35
2017-10-1815:00391.09391.09391.08391.08
2017-10-1814:30391.36391.69390.89391.17
2017-10-1814:00390.41391.48390.36391.37
2017-10-1813:30390.64390.79390.37390.44
2017-10-1813:00390.70390.88390.43390.62
2017-10-1812:30390.91391.24390.57390.67
2017-10-1812:00
2017-10-1811:30390.79390.79390.75390.75
2017-10-1811:00391.24391.24390.49390.78
2017-10-1810:30391.49391.62391.04391.24
2017-10-1810:00391.22391.63391.06391.50
2017-10-1809:30391.10391.34390.19391.18
2017-10-1809:00391.41392.33390.84391.13

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。 

Twitter