TOPIX-17 電機・精密 1時間足 時系列データ

TOPIX-17 電機・精密
 
 
始値 
高値 
安値 
終値 
2017-04-2815:00162.78162.82162.78162.82
2017-04-2814:00162.46162.74162.44162.74
2017-04-2813:00162.49162.88162.38162.48
2017-04-2812:00162.73162.76162.46162.49
2017-04-2811:00162.59162.73162.50162.71
2017-04-2810:00162.63162.75162.47162.59
2017-04-2809:00163.06163.24162.40162.62
2017-04-2715:00163.34163.34163.28163.28
2017-04-2714:00163.10163.48163.03163.48
2017-04-2713:00163.16163.24163.05163.10
2017-04-2712:00163.04163.27163.04163.18
2017-04-2711:00162.83162.98162.71162.96
2017-04-2710:00162.76162.95162.70162.83
2017-04-2709:00162.17162.81162.09162.75
2017-04-2615:00162.80162.83162.80162.83
2017-04-2614:00162.51162.80162.48162.72
2017-04-2613:00162.25162.56161.92162.51
2017-04-2612:00162.06162.32162.05162.26
2017-04-2611:00162.14162.28161.97162.04
2017-04-2610:00162.24162.27161.76162.15
2017-04-2609:00161.94162.40161.68162.22
2017-04-2515:00160.41160.42160.41160.42
2017-04-2514:00159.89160.70159.89160.45
2017-04-2513:00160.02160.30159.84159.88
2017-04-2512:00159.95160.27159.88160.00
2017-04-2511:00159.46159.84159.46159.82
2017-04-2510:00159.03159.52158.96159.47
2017-04-2509:00158.22159.22158.14159.01
2017-04-2415:00158.44158.44158.41158.41
2017-04-2414:00158.41158.67158.39158.51
2017-04-2413:00158.56158.61158.32158.42
2017-04-2412:00158.36158.66158.24158.56
2017-04-2411:00158.60158.65158.37158.39
2017-04-2410:00158.88158.88158.56158.60
2017-04-2409:00158.69159.12158.31158.80
2017-04-2115:00156.50156.50156.47156.47
2017-04-2114:00156.18156.69156.13156.69
2017-04-2113:00156.35156.37156.06156.19
2017-04-2112:00156.14156.40155.97156.35
2017-04-2111:00156.11156.35156.11156.25
2017-04-2110:00155.92156.18155.80156.12
2017-04-2109:00156.76156.76155.86155.94
2017-04-2015:00155.09155.09155.08155.08
2017-04-2014:00155.56155.61155.04155.11
2017-04-2013:00155.75155.77155.54155.56
2017-04-2012:00155.73155.78155.61155.75
2017-04-2011:00156.13156.14155.62155.64
2017-04-2010:00155.57156.19155.53156.12
2017-04-2009:00155.01155.78154.89155.57
2017-04-1915:00154.56154.56154.50154.50
2017-04-1914:00154.76154.87154.52154.59
2017-04-1913:00154.58154.88154.47154.71
2017-04-1912:00154.56154.63154.40154.57
2017-04-1911:00154.56154.71154.41154.59
2017-04-1910:00154.76154.78154.15154.56
2017-04-1909:00153.17154.88153.17154.76
2017-04-1815:00153.47153.47153.46153.46
2017-04-1814:00153.62153.72153.41153.47
2017-04-1813:00152.98153.61152.98153.60
2017-04-1812:00153.42153.45152.97152.98
2017-04-1811:00153.46153.53153.25153.38
2017-04-1810:00153.87154.07153.34153.46
2017-04-1809:00154.35154.98153.84153.87
2017-04-1715:00152.78152.78152.75152.75
2017-04-1714:00152.52152.78152.52152.78
2017-04-1713:00152.61152.98152.50152.51
2017-04-1712:00152.39152.85152.39152.62
2017-04-1711:00151.73152.22151.73152.19
2017-04-1710:00152.46152.50151.73151.73
2017-04-1709:00151.79152.70151.64152.46
2017-04-1415:00152.39152.43152.39152.43
2017-04-1414:00152.82152.82152.11152.29
2017-04-1413:00152.80152.82152.68152.82
2017-04-1412:00152.82153.07152.78152.78
2017-04-1411:00153.15153.16152.81152.83
2017-04-1410:00153.30153.58153.06153.16
2017-04-1409:00153.31153.45152.40153.29
2017-04-1315:00153.69153.69153.66153.66
2017-04-1314:00152.81153.93152.77153.70
2017-04-1313:00152.65152.81152.60152.81
2017-04-1312:00152.84152.92152.56152.64
2017-04-1311:00152.79153.04152.78152.84
2017-04-1310:00152.66153.05152.46152.75
2017-04-1309:00153.06153.23152.47152.64
2017-04-1215:00155.02155.03155.02155.03
2017-04-1214:00154.70154.94154.45154.88
2017-04-1213:00154.75154.81154.53154.71
2017-04-1212:00154.83154.83154.53154.75
2017-04-1211:00155.05155.05154.87154.89
2017-04-1210:00155.08155.30154.64155.04
2017-04-1209:00155.82155.85155.04155.08
2017-04-1115:00157.46157.46157.44157.44
2017-04-1114:00157.07157.39156.98157.39
2017-04-1113:00157.15157.18156.87157.06
2017-04-1112:00157.00157.25156.96157.15
2017-04-1111:00157.32157.32157.07157.27
2017-04-1110:00157.76157.80157.32157.33
2017-04-1109:00157.76157.98157.08157.79
2017-04-1015:00158.61158.62158.61158.62
2017-04-1014:00158.64158.90158.49158.63
2017-04-1013:00158.71158.75158.47158.65
2017-04-1012:00158.53158.72158.31158.71
2017-04-1011:00158.47158.61158.32158.49
2017-04-1010:00158.54158.79158.12158.48
2017-04-1009:00158.53158.66158.00158.54
2017-04-0715:00157.62157.62157.59157.59
2017-04-0714:00157.93158.50157.40157.60
2017-04-0713:00157.93158.32157.86157.95
2017-04-0712:00157.10158.02157.07157.90
2017-04-0711:00157.06157.10156.48156.83
2017-04-0710:00158.62158.91156.98157.03
2017-04-0709:00158.59159.01158.53158.62
2017-04-0615:00157.50157.52157.50157.52
2017-04-0614:00157.62157.81157.18157.40
2017-04-0613:00157.38157.62156.95157.62
2017-04-0612:00157.80157.91157.34157.38
2017-04-0611:00158.74158.74157.81157.82
2017-04-0610:00158.81158.92158.34158.76
2017-04-0609:00159.38159.81158.22158.83
2017-04-0515:00160.86160.87160.86160.87
2017-04-0514:00160.81160.98160.50160.86
2017-04-0513:00160.23160.85160.00160.84
2017-04-0512:00160.56160.56160.13160.24
2017-04-0511:00160.92160.98160.79160.96
2017-04-0510:00160.73161.15160.57160.91
2017-04-0509:00161.27161.92160.72160.74
2017-04-0415:00160.31160.31160.31160.31
2017-04-0414:00159.78160.39159.71160.33
2017-04-0413:00160.56160.61159.07159.77
2017-04-0412:00161.02161.02160.46160.55
2017-04-0411:00161.55161.66161.22161.34
2017-04-0410:00161.89161.92161.40161.54
2017-04-0409:00161.67162.08161.02161.89
2017-04-0315:00162.06162.06162.00162.00
2017-04-0314:00161.66162.70161.66162.12
2017-04-0313:00161.59161.80161.58161.65
2017-04-0312:00162.23162.23161.59161.60
2017-04-0311:00162.27162.38162.25162.28
2017-04-0310:00161.98162.33161.90162.23
2017-04-0309:00162.26162.38161.79162.01
2017-03-3115:00162.05162.05161.96161.96
2017-03-3114:00163.37163.37162.22162.22
2017-03-3113:00164.19164.27163.35163.37
2017-03-3112:00164.23164.49164.16164.19
2017-03-3111:00163.91164.43163.91164.29
2017-03-3110:00164.11164.22163.86163.91
2017-03-3109:00164.10164.19163.79164.11
2017-03-3015:00162.96162.99162.96162.99
2017-03-3014:00163.53163.54162.85162.94
2017-03-3013:00163.88163.96163.52163.54
2017-03-3012:00163.79164.05163.79163.86
2017-03-3011:00164.00164.15163.88164.01
2017-03-3010:00163.83164.07163.77164.03
2017-03-3009:00163.14163.99163.14163.79
2017-03-2915:00163.41163.46163.41163.46
2017-03-2914:00163.46163.50163.21163.34
2017-03-2913:00163.29163.52163.25163.44
2017-03-2912:00163.39163.39163.11163.28
2017-03-2911:00163.59163.72163.29163.44
2017-03-2910:00163.56163.65163.27163.56
2017-03-2909:00163.41164.08163.32163.57
2017-03-2815:00162.76162.80162.76162.80
2017-03-2814:00162.57162.71162.32162.69
2017-03-2813:00162.69162.81162.54162.55
2017-03-2812:00162.63162.74162.51162.70
2017-03-2811:00162.41162.66162.38162.57
2017-03-2810:00162.16162.50161.98162.42
2017-03-2809:00161.95162.45161.85162.18
2017-03-2715:00160.16160.19160.16160.19
2017-03-2714:00160.21160.29160.03160.18
2017-03-2713:00160.34160.45160.09160.20
2017-03-2712:00160.07160.42160.03160.34
2017-03-2711:00159.99160.12159.89159.95
2017-03-2710:00160.15160.17159.65159.99
2017-03-2709:00160.61160.86160.12160.12

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