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 
2017-05-2615:00336.51336.51336.41336.41
2017-05-2614:30336.99337.11336.50336.58
2017-05-2614:00337.66337.66336.48336.98
2017-05-2613:30337.34337.74337.34337.66
2017-05-2613:00337.18337.35336.93337.35
2017-05-2612:30337.36337.39337.03337.18
2017-05-2612:00
2017-05-2611:30337.58337.58337.55337.55
2017-05-2611:00337.79337.88337.04337.55
2017-05-2610:30337.79338.21337.78337.83
2017-05-2610:00337.52338.19337.43337.79
2017-05-2609:30337.78337.93337.28337.51
2017-05-2609:00339.64339.64337.47337.75
2017-05-2515:00340.39340.39340.38340.38
2017-05-2514:30340.63341.08340.37340.45
2017-05-2514:00340.62340.94340.58340.63
2017-05-2513:30340.84341.09340.63340.67
2017-05-2513:00341.25341.29340.77340.84
2017-05-2512:30341.56341.57341.19341.30
2017-05-2512:00
2017-05-2511:30341.54341.54341.53341.53
2017-05-2511:00341.21341.54340.87341.51
2017-05-2510:30341.16341.88341.02341.23
2017-05-2510:00340.56340.99340.30340.99
2017-05-2509:30339.96340.91339.91340.56
2017-05-2509:00340.46340.59339.71339.99
2017-05-2415:00339.47339.53339.47339.53
2017-05-2414:30338.79339.58338.79339.54
2017-05-2414:00338.53339.03338.53338.81
2017-05-2413:30338.49338.88338.41338.52
2017-05-2413:00339.42339.49338.50338.51
2017-05-2412:30338.45339.34338.44339.34
2017-05-2412:00
2017-05-2411:30338.16338.20338.16338.20
2017-05-2411:00338.74338.74337.99338.14
2017-05-2410:30338.88338.88338.44338.75
2017-05-2410:00338.75339.12338.57338.86
2017-05-2409:30338.91339.08338.04338.74
2017-05-2409:00339.94340.01338.61338.90
2017-05-2315:00335.67335.75335.67335.75
2017-05-2314:30336.07336.07335.20335.69
2017-05-2314:00336.43336.53335.95336.06
2017-05-2313:30336.64336.70336.43336.45
2017-05-2313:00336.17336.80336.17336.62
2017-05-2312:30336.19336.21335.85336.07
2017-05-2312:00
2017-05-2311:30336.12336.12336.06336.06
2017-05-2311:00335.81336.39335.72336.10
2017-05-2310:30335.87336.04335.61335.81
2017-05-2310:00336.93336.94335.80335.86
2017-05-2309:30336.85337.55336.69336.97
2017-05-2309:00337.05338.11336.49336.85
2017-05-2215:00337.03337.06337.03337.06
2017-05-2214:30336.54337.03336.47337.03
2017-05-2214:00336.57336.74336.44336.54
2017-05-2213:30336.39336.66336.39336.58
2017-05-2213:00336.86336.86336.37336.38
2017-05-2212:30336.73337.08336.70336.87
2017-05-2212:00
2017-05-2211:30336.51336.51336.50336.50
2017-05-2211:00336.29336.73336.25336.47
2017-05-2210:30336.06336.52335.89336.29
2017-05-2210:00335.91336.38335.68336.14
2017-05-2209:30336.98336.98335.34335.86
2017-05-2209:00335.94337.39335.81337.02
2017-05-1915:00332.90332.90332.84332.84
2017-05-1914:30333.25333.31332.86333.07
2017-05-1914:00332.86333.36332.86333.24
2017-05-1913:30332.78332.94332.61332.87
2017-05-1913:00332.95333.21332.60332.81
2017-05-1912:30331.24332.97331.11332.97
2017-05-1912:00
2017-05-1911:30331.02331.04331.02331.04
2017-05-1911:00330.88331.13330.73331.05
2017-05-1910:30331.09331.61330.77330.90
2017-05-1910:00331.04331.47330.72331.14
2017-05-1909:30332.13332.23331.02331.13
2017-05-1909:00333.20333.33331.41332.07
2017-05-1815:00331.30331.30331.14331.14
2017-05-1814:30331.40331.65331.26331.39
2017-05-1814:00330.77331.56330.77331.40
2017-05-1813:30330.86331.04330.67330.88
2017-05-1813:00330.98331.22330.79330.87
2017-05-1812:30331.28331.45330.91330.95
2017-05-1812:00
2017-05-1811:30331.69331.72331.69331.72
2017-05-1811:00330.66331.71330.56331.70
2017-05-1810:30330.87331.02330.31330.67
2017-05-1810:00330.74330.93330.05330.86
2017-05-1809:30332.56332.56330.72330.74
2017-05-1809:00331.93333.08331.10332.58
2017-05-1715:00337.38337.38337.37337.37
2017-05-1714:30337.72337.75336.87337.39
2017-05-1714:00337.43337.80337.43337.74
2017-05-1713:30337.55337.90337.42337.42
2017-05-1713:00337.01337.74337.01337.60
2017-05-1712:30337.07337.20336.80337.03
2017-05-1712:00
2017-05-1711:30337.66337.66337.65337.65
2017-05-1711:00337.83338.07337.64337.71
2017-05-1710:30337.65337.91337.44337.86
2017-05-1710:00337.46337.76337.02337.67
2017-05-1709:30337.26337.53336.43337.48
2017-05-1709:00337.49337.74336.74337.26
2017-05-1615:00339.58339.59339.58339.59
2017-05-1614:30339.32339.72338.92339.66
2017-05-1614:00339.61339.61339.18339.32
2017-05-1613:30339.87339.90339.44339.60
2017-05-1613:00340.02340.12339.81339.86
2017-05-1612:30339.55340.19339.35340.00
2017-05-1612:00
2017-05-1611:30339.26339.35339.26339.35
2017-05-1611:00340.45340.68339.19339.29
2017-05-1610:30341.21341.34340.24340.45
2017-05-1610:00341.24341.78341.18341.23
2017-05-1609:30342.49342.50341.32341.32
2017-05-1609:00342.47342.65341.61342.46
2017-05-1515:00339.83339.86339.83339.86
2017-05-1514:30339.37339.81339.33339.76
2017-05-1514:00339.45339.64339.32339.39
2017-05-1513:30339.87339.95339.37339.44
2017-05-1513:00339.81340.06339.80339.86
2017-05-1512:30340.54340.58339.57339.80
2017-05-1512:00
2017-05-1511:30340.50340.57340.50340.57
2017-05-1511:00340.25340.88340.12340.47
2017-05-1510:30339.96340.81339.96340.27
2017-05-1510:00339.83340.79339.83339.95
2017-05-1509:30339.63340.39339.63339.84
2017-05-1509:00341.20341.20338.80339.69
2017-05-1215:00343.85343.89343.85343.89
2017-05-1214:30343.48343.80343.20343.66
2017-05-1214:00342.83343.88342.83343.57
2017-05-1213:30342.38343.10342.38342.83
2017-05-1213:00342.10342.44342.07342.38
2017-05-1212:30341.98342.58341.81342.18
2017-05-1212:00
2017-05-1211:30341.69341.69341.58341.58
2017-05-1211:00341.62342.14341.23341.88
2017-05-1210:30342.80343.03341.67341.67
2017-05-1210:00343.03343.40342.70342.82
2017-05-1209:30342.66343.48342.59343.01
2017-05-1209:00344.20344.76342.61342.62
2017-05-1115:00345.36345.36345.33345.33
2017-05-1114:30345.22345.80345.20345.41
2017-05-1114:00345.59345.73345.18345.21
2017-05-1113:30345.71346.02345.57345.59
2017-05-1113:00345.20345.83345.20345.71
2017-05-1112:30345.22345.82345.17345.19
2017-05-1112:00
2017-05-1111:30345.33345.36345.33345.36
2017-05-1111:00345.51345.72345.11345.30
2017-05-1110:30344.85345.47344.74345.47
2017-05-1110:00344.55344.96344.43344.87
2017-05-1109:30344.45345.36344.44344.56
2017-05-1109:00345.65345.90344.48344.52
2017-05-1015:00347.59347.59347.51347.51
2017-05-1014:30347.45348.07347.28347.70
2017-05-1014:00347.65347.76347.37347.50
2017-05-1013:30347.26347.75347.26347.66
2017-05-1013:00348.66348.66347.24347.25
2017-05-1012:30348.67349.42348.52348.68
2017-05-1012:00
2017-05-1011:30349.06349.10349.06349.10
2017-05-1011:00348.78349.09348.78348.99
2017-05-1010:30349.11349.22348.74348.81
2017-05-1010:00348.12349.35348.12349.11
2017-05-1009:30347.44348.76347.41348.18
2017-05-1009:00347.13348.25347.11347.42
2017-05-0915:00346.00346.00346.00346.00
2017-05-0914:30346.04346.31345.75345.98
2017-05-0914:00345.51346.48345.48346.11
2017-05-0913:30345.71345.73345.16345.54
2017-05-0913:00345.56346.02345.28345.69
2017-05-0912:30345.51345.80344.89345.60
2017-05-0912:00
2017-05-0911:30345.84345.94345.84345.94
2017-05-0911:00345.37345.98345.37345.80
2017-05-0910:30345.70345.85345.34345.35
2017-05-0910:00345.96346.24345.69345.69
2017-05-0909:30346.75346.87345.96345.97
2017-05-0909:00347.00347.05346.10346.77
2017-05-0815:00347.55347.55347.55347.55
2017-05-0814:30347.67347.88347.52347.62
2017-05-0814:00347.16347.95347.16347.66
2017-05-0813:30347.38347.62347.15347.16
2017-05-0813:00347.78348.12347.40347.40
2017-05-0812:30346.59348.01346.58347.87
2017-05-0812:00
2017-05-0811:30346.44346.52346.44346.52
2017-05-0811:00346.59346.79346.44346.47
2017-05-0810:30345.71346.63345.53346.59
2017-05-0810:00346.41346.63345.69345.73
2017-05-0809:30345.43346.80345.43346.34
2017-05-0809:00344.85345.70344.68345.42
2017-05-0215:00340.59340.59340.52340.52
2017-05-0214:30340.45340.87340.01340.52
2017-05-0214:00340.67340.83340.04340.45
2017-05-0213:30341.12341.26340.49340.67
2017-05-0213:00341.07341.22341.03341.12
2017-05-0212:30340.75341.13340.64341.08
2017-05-0212:00
2017-05-0211:30340.99340.99340.99340.99
2017-05-0211:00340.42340.98340.42340.94
2017-05-0210:30341.58341.70340.45340.47
2017-05-0210:00341.58341.79341.22341.54
2017-05-0209:30339.86341.80339.84341.52
2017-05-0209:00339.22340.07338.46339.87
2017-05-0115:00339.23339.23339.20339.20
2017-05-0114:30338.80339.30338.72339.18
2017-05-0114:00338.77338.91338.63338.81
2017-05-0113:30338.61338.84338.51338.82
2017-05-0113:00338.49338.73338.46338.59
2017-05-0112:30337.95338.66337.91338.49
2017-05-0112:00
2017-05-0111:30338.05338.13338.05338.13
2017-05-0111:00338.02338.13337.78338.02
2017-05-0110:30337.12338.40337.09338.00
2017-05-0110:00337.17337.18336.74337.12
2017-05-0109:30337.31337.58337.14337.17
2017-05-0109:00337.14337.97336.97337.29
2017-04-2815:00337.79337.85337.79337.85
2017-04-2814:30337.60337.78337.26337.78
2017-04-2814:00337.62337.77337.32337.65
2017-04-2813:30338.41338.60337.58337.71
2017-04-2813:00338.26338.70338.25338.42
2017-04-2812:30338.73338.94338.19338.22
2017-04-2812:00
2017-04-2811:30338.68338.74338.68338.74
2017-04-2811:00338.65338.80338.32338.69
2017-04-2810:30338.85338.85338.26338.62
2017-04-2810:00339.34339.34338.87338.90
2017-04-2809:30339.08339.79338.99339.34
2017-04-2809:00339.21339.86339.05339.08
2017-04-2715:00338.69338.69338.49338.49
2017-04-2714:30338.35338.99338.20338.93
2017-04-2714:00338.33338.45338.18338.41
2017-04-2713:30338.20338.33337.98338.33
2017-04-2713:00338.01338.44337.98338.22
2017-04-2712:30337.75338.31337.58338.04
2017-04-2712:00
2017-04-2711:30337.53337.59337.53337.59
2017-04-2711:00337.21337.61336.72337.50
2017-04-2710:30336.87337.35336.58337.21
2017-04-2710:00336.93337.43336.56336.87
2017-04-2709:30335.54337.04335.29336.88
2017-04-2709:00336.09336.11335.47335.53
2017-04-2615:00337.62337.66337.62337.66
2017-04-2614:30336.97337.53336.97337.46
2017-04-2614:00337.31337.50336.89336.99
2017-04-2613:30336.74337.47336.74337.31
2017-04-2613:00336.89336.96336.07336.68
2017-04-2612:30336.49337.24336.37336.88
2017-04-2612:00
2017-04-2611:30336.53336.54336.53336.54
2017-04-2611:00336.73337.08336.38336.47
2017-04-2610:30336.76336.85336.05336.78
2017-04-2610:00336.64336.94336.45336.72
2017-04-2609:30336.16336.87336.05336.56
2017-04-2609:00334.60336.39334.60336.20
2017-04-2515:00331.27331.30331.27331.30
2017-04-2514:30330.60331.66330.56331.43
2017-04-2514:00330.23330.76330.23330.56
2017-04-2513:30331.71331.81330.10330.24
2017-04-2513:00331.19331.77331.04331.73
2017-04-2512:30330.75331.59330.68331.17
2017-04-2512:00
2017-04-2511:30330.50330.50330.45330.45
2017-04-2511:00329.24330.53329.18330.50
2017-04-2510:30328.09329.30328.09329.21
2017-04-2510:00327.87328.18327.66328.14
2017-04-2509:30327.95328.18327.26327.75
2017-04-2509:00325.94327.92325.94327.92
2017-04-2415:00325.40325.40325.36325.36
2017-04-2414:30325.30325.83325.30325.57
2017-04-2414:00325.23325.62325.02325.22
2017-04-2413:30324.98325.26324.98325.20
2017-04-2413:00325.02325.24324.84324.98
2017-04-2412:30325.99325.99324.91325.02
2017-04-2412:00
2017-04-2411:30325.98326.05325.98326.05
2017-04-2411:00326.36326.68325.99326.03
2017-04-2410:30326.65326.78326.17326.36
2017-04-2410:00327.02327.02326.48326.65
2017-04-2409:30327.11327.11325.88326.82
2017-04-2409:00328.99329.24326.68327.02
2017-04-2115:00323.67323.67323.51323.51
2017-04-2114:30323.41323.85323.31323.85
2017-04-2114:00322.57323.42322.35323.40
2017-04-2113:30322.32322.58321.95322.58
2017-04-2113:00322.82322.95322.27322.34
2017-04-2112:30322.06322.88321.63322.85
2017-04-2112:00
2017-04-2111:30322.50322.50322.49322.49
2017-04-2111:00322.11322.66322.10322.58
2017-04-2110:30321.48322.15321.48322.10
2017-04-2110:00321.05321.48320.90321.48
2017-04-2109:30320.82321.42320.60321.18
2017-04-2109:00322.55322.55320.74320.80
2017-04-2015:00318.54318.54318.53318.53
2017-04-2014:30319.29319.36318.36318.63
2017-04-2014:00319.53319.61319.13319.28
2017-04-2013:30319.54319.84319.49319.56
2017-04-2013:00319.53319.71319.26319.59
2017-04-2012:30319.17319.52319.01319.52
2017-04-2012:00
2017-04-2011:30319.00319.00318.98318.98
2017-04-2011:00319.99320.08318.93318.98
2017-04-2010:30319.28320.27319.22319.95
2017-04-2010:00319.16319.47318.99319.30
2017-04-2009:30319.60319.71318.59319.13
2017-04-2009:00318.32320.00318.11319.61
2017-04-1915:00319.28319.28319.09319.09
2017-04-1914:30320.30320.30319.30319.32
2017-04-1914:00320.19320.39319.66320.32
2017-04-1913:30319.98320.28319.87320.09
2017-04-1913:00319.72320.37319.49320.02
2017-04-1912:30319.32319.78319.16319.68
2017-04-1912:00
2017-04-1911:30319.17319.23319.17319.23
2017-04-1911:00319.22319.55318.94319.12
2017-04-1910:30318.71319.21318.28319.21
2017-04-1910:00320.18320.18318.65318.67
2017-04-1909:30319.27320.53319.27320.22
2017-04-1909:00317.49319.85317.49319.28

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