TOPIX-17 電機・精密 30分足 時系列データ

TOPIX-17 電機・精密
 
 
始値 
高値 
安値 
終値 
2017-08-2115:00176.83176.83176.81176.81
2017-08-2114:30176.89177.01176.81176.84
2017-08-2114:00176.84176.95176.73176.90
2017-08-2113:30176.70176.87176.62176.84
2017-08-2113:00176.84176.91176.67176.71
2017-08-2112:30176.59176.99176.50176.84
2017-08-2112:00
2017-08-2111:30176.49176.49176.48176.48
2017-08-2111:00176.34176.58176.24176.47
2017-08-2110:30176.70176.77176.29176.33
2017-08-2110:00176.98177.00176.42176.71
2017-08-2109:30177.07177.16177.01177.02
2017-08-2109:00177.66177.68176.86177.04
2017-08-1815:00177.55177.55177.50177.50
2017-08-1814:30177.59177.75177.45177.53
2017-08-1814:00177.29177.59177.26177.59
2017-08-1813:30177.35177.38177.19177.31
2017-08-1813:00177.87177.87177.36177.36
2017-08-1812:30178.05178.07177.74177.88
2017-08-1812:00
2017-08-1811:30177.92177.93177.92177.93
2017-08-1811:00178.05178.18177.69177.90
2017-08-1810:30178.05178.11177.89178.04
2017-08-1810:00177.96178.17177.94178.05
2017-08-1809:30177.76177.96177.60177.96
2017-08-1809:00177.46177.74177.31177.74
2017-08-1715:00179.89179.89179.81179.81
2017-08-1714:30179.95180.02179.81179.81
2017-08-1714:00180.00180.04179.87179.95
2017-08-1713:30179.96180.08179.95180.01
2017-08-1713:00179.97179.97179.86179.96
2017-08-1712:30179.87180.09179.71179.97
2017-08-1712:00
2017-08-1711:30179.72179.73179.72179.73
2017-08-1711:00179.46179.81179.46179.73
2017-08-1710:30179.50179.75179.45179.46
2017-08-1710:00179.70179.72179.44179.49
2017-08-1709:30179.58179.85179.56179.72
2017-08-1709:00179.54179.75179.15179.58
2017-08-1615:00179.38179.38179.32179.32
2017-08-1614:30179.46179.57179.41179.44
2017-08-1614:00179.66179.87179.44179.46
2017-08-1613:30179.71179.80179.65179.66
2017-08-1613:00179.79179.79179.62179.70
2017-08-1612:30179.78179.91179.77179.80
2017-08-1612:00
2017-08-1611:30179.83179.85179.83179.85
2017-08-1611:00179.64179.86179.59179.80
2017-08-1610:30179.61179.78179.55179.61
2017-08-1610:00179.71179.83179.60179.61
2017-08-1609:30179.96180.00179.52179.69
2017-08-1609:00179.56180.05179.43179.97
2017-08-1515:00179.35179.35179.31179.31
2017-08-1514:30179.74179.97179.38179.43
2017-08-1514:00179.57179.76179.51179.74
2017-08-1513:30179.41179.57179.40179.57
2017-08-1513:00179.25179.55179.25179.41
2017-08-1512:30179.73179.73179.25179.25
2017-08-1512:00
2017-08-1511:30179.67179.67179.67179.67
2017-08-1511:00179.73179.91179.63179.68
2017-08-1510:30179.89180.22179.69179.71
2017-08-1510:00179.88179.98179.56179.90
2017-08-1509:30179.74180.11179.64179.88
2017-08-1509:00178.76179.80178.56179.74
2017-08-1415:00176.94176.94176.94176.94
2017-08-1414:30177.18177.22176.76176.92
2017-08-1414:00177.14177.26176.92177.16
2017-08-1413:30177.73177.73177.15177.15
2017-08-1413:00177.84177.89177.71177.73
2017-08-1412:30177.32177.87177.32177.84
2017-08-1412:00
2017-08-1411:30177.26177.37177.26177.37
2017-08-1411:00177.14177.29176.98177.29
2017-08-1410:30177.30177.33177.12177.14
2017-08-1410:00176.91177.36176.91177.32
2017-08-1409:30177.11177.11176.57176.92
2017-08-1409:00176.65177.33176.24177.08
2017-08-1015:00179.04179.05179.04179.05
2017-08-1014:30179.07179.14178.87178.91
2017-08-1014:00178.93179.16178.89179.07
2017-08-1013:30178.90178.98178.79178.93
2017-08-1013:00179.09179.09178.62178.89
2017-08-1012:30179.15179.15178.63179.09
2017-08-1012:00
2017-08-1011:30179.20179.22179.20179.22
2017-08-1011:00179.50179.50179.09179.17
2017-08-1010:30179.84179.84179.47179.50
2017-08-1010:00179.63179.99179.36179.85
2017-08-1009:30180.07180.12179.65179.66
2017-08-1009:00179.31180.27179.31180.09
2017-08-0915:00179.28179.30179.28179.30
2017-08-0914:30178.95179.42178.83179.28
2017-08-0914:00178.96179.09178.72178.99
2017-08-0913:30178.90179.10178.90178.97
2017-08-0913:00178.56178.91178.56178.88
2017-08-0912:30179.03179.03178.27178.56
2017-08-0912:00
2017-08-0911:30179.08179.09179.08179.09
2017-08-0911:00179.05179.08178.80179.08
2017-08-0910:30179.26179.35178.87179.10
2017-08-0910:00179.03179.40178.83179.24
2017-08-0909:30180.39180.39178.96179.07
2017-08-0909:00180.95181.20180.38180.38
2017-08-0815:00181.61181.65181.61181.65
2017-08-0814:30181.56181.61181.41181.57
2017-08-0814:00181.53181.59181.48181.55
2017-08-0813:30181.56181.68181.47181.53
2017-08-0813:00181.40181.60181.39181.55
2017-08-0812:30181.51181.62181.35181.40
2017-08-0812:00
2017-08-0811:30181.51181.51181.51181.51
2017-08-0811:00181.37181.54181.37181.53
2017-08-0810:30181.97181.97181.17181.38
2017-08-0810:00181.99182.06181.95181.98
2017-08-0809:30182.18182.35181.90181.98
2017-08-0809:00182.32182.58182.16182.20
2017-08-0715:00182.06182.06182.05182.05
2017-08-0714:30182.08182.20182.06182.07
2017-08-0714:00182.11182.14182.03182.07
2017-08-0713:30182.10182.15182.05182.11
2017-08-0713:00182.15182.24182.10182.10
2017-08-0712:30182.23182.28182.10182.15
2017-08-0712:00
2017-08-0711:30182.22182.24182.22182.24
2017-08-0711:00182.14182.22182.07182.22
2017-08-0710:30182.11182.26182.06182.13
2017-08-0710:00181.94182.17181.93182.07
2017-08-0709:30181.76181.94181.70181.92
2017-08-0709:00182.56182.57181.76181.76
2017-08-0415:00181.67181.67181.63181.63
2017-08-0414:30181.60181.77181.58181.70
2017-08-0414:00181.72181.83181.58181.59
2017-08-0413:30181.69181.76181.68181.71
2017-08-0413:00181.75181.75181.60181.68
2017-08-0412:30181.79181.99181.73181.75
2017-08-0412:00
2017-08-0411:30181.73181.74181.73181.74
2017-08-0411:00181.63181.85181.61181.72
2017-08-0410:30181.59181.68181.53181.63
2017-08-0410:00181.74181.82181.55181.59
2017-08-0409:30181.67181.78181.62181.74
2017-08-0409:00181.59181.81181.48181.69
2017-08-0315:00182.31182.31182.31182.31
2017-08-0314:30182.31182.36182.10182.27
2017-08-0314:00182.20182.31182.03182.30
2017-08-0313:30182.37182.37182.05182.20
2017-08-0313:00182.28182.40182.24182.36
2017-08-0312:30181.99182.48181.97182.28
2017-08-0312:00
2017-08-0311:30181.81181.81181.81181.81
2017-08-0311:00181.96182.01181.64181.78
2017-08-0310:30181.90181.96181.69181.96
2017-08-0310:00182.17182.17181.72181.90
2017-08-0309:30182.34182.41181.95182.19
2017-08-0309:00182.74182.88182.01182.34
2017-08-0215:00183.09183.09183.06183.06
2017-08-0214:30182.98183.24182.98183.11
2017-08-0214:00183.11183.22182.95182.97
2017-08-0213:30182.96183.16182.94183.10
2017-08-0213:00182.98183.16182.91182.97
2017-08-0212:30182.50183.00182.50182.96
2017-08-0212:00
2017-08-0211:30182.31182.33182.31182.33
2017-08-0211:00181.99182.36181.99182.31
2017-08-0210:30182.03182.07181.87181.97
2017-08-0210:00181.58182.04181.51182.04
2017-08-0209:30181.55181.84181.54181.57
2017-08-0209:00181.03182.47181.03181.60
2017-08-0115:00180.20180.20180.20180.20
2017-08-0114:30180.13180.34180.12180.30
2017-08-0114:00180.33180.42180.08180.13
2017-08-0113:30180.26180.42180.25180.32
2017-08-0113:00180.42180.42180.18180.25
2017-08-0112:30180.58180.63180.25180.41
2017-08-0112:00
2017-08-0111:30180.55180.55180.55180.55
2017-08-0111:00180.82180.89180.53180.53
2017-08-0110:30180.85181.03180.81180.83
2017-08-0110:00180.56181.00180.55180.85
2017-08-0109:30181.26181.34180.57180.57
2017-08-0109:00180.62181.53180.62181.29
2017-07-3115:00181.30181.30181.27181.27
2017-07-3114:30181.79181.87181.25181.25
2017-07-3114:00181.76181.91181.76181.80
2017-07-3113:30181.50181.95181.43181.77
2017-07-3113:00181.16181.75181.13181.50
2017-07-3112:30181.06181.29181.06181.16
2017-07-3112:00
2017-07-3111:30180.98180.98180.95180.95
2017-07-3111:00181.09181.14180.91180.97
2017-07-3110:30180.84181.22180.84181.09
2017-07-3110:00181.24181.27180.78180.80
2017-07-3109:30181.78181.78181.12181.17
2017-07-3109:00181.25181.75180.84181.75
2017-07-2815:00181.12181.14181.12181.14
2017-07-2814:30180.91181.01180.62181.01
2017-07-2814:00181.11181.22180.90180.91
2017-07-2813:30181.06181.19180.93181.11
2017-07-2813:00181.54181.54180.85181.05
2017-07-2812:30181.87181.87181.45181.54
2017-07-2812:00
2017-07-2811:30181.73181.75181.73181.75
2017-07-2811:00181.72181.82181.63181.73
2017-07-2810:30181.52181.86181.52181.75
2017-07-2810:00181.58181.65181.29181.53
2017-07-2809:30182.19182.23181.43181.62
2017-07-2809:00183.01183.16182.19182.19
2017-07-2715:00182.55182.55182.50182.50
2017-07-2714:30183.10183.10182.24182.53
2017-07-2714:00182.97183.43182.93183.09
2017-07-2713:30182.05183.02182.05183.01
2017-07-2713:00182.07182.18182.04182.05
2017-07-2712:30181.86182.08181.76182.08
2017-07-2712:00
2017-07-2711:30181.88181.90181.88181.90
2017-07-2711:00181.83181.89181.71181.88
2017-07-2710:30181.75181.87181.75181.82
2017-07-2710:00181.57182.02181.55181.76
2017-07-2709:30181.01181.63181.01181.58
2017-07-2709:00181.00181.19180.87181.00
2017-07-2615:00180.75180.75180.73180.73
2017-07-2614:30180.53180.86180.52180.71
2017-07-2614:00180.66180.72180.49180.50
2017-07-2613:30180.36180.64180.18180.64
2017-07-2613:00180.57180.57180.24180.36
2017-07-2612:30180.86180.99180.58180.58
2017-07-2612:00
2017-07-2611:30180.80180.80180.73180.73
2017-07-2611:00180.80180.93180.75180.85
2017-07-2610:30180.98181.11180.67180.79
2017-07-2610:00181.09181.17180.94180.98
2017-07-2609:30181.40181.45180.99181.08
2017-07-2609:00181.60181.63181.35181.38
2017-07-2515:00180.23180.23180.21180.21
2017-07-2514:30180.28180.32180.19180.23
2017-07-2514:00180.31180.31180.22180.27
2017-07-2513:30180.25180.36180.25180.32
2017-07-2513:00180.35180.46180.23180.24
2017-07-2512:30180.34180.44180.30180.35
2017-07-2512:00
2017-07-2511:30180.13180.13180.12180.12
2017-07-2511:00180.49180.51180.01180.16
2017-07-2510:30180.62180.69180.47180.49
2017-07-2510:00180.42180.74180.40180.63
2017-07-2509:30180.73180.74180.40180.43
2017-07-2509:00180.59180.94180.36180.73
2017-07-2415:00180.50180.50180.48180.48
2017-07-2414:30180.73180.85180.39180.49
2017-07-2414:00180.22180.77180.22180.73
2017-07-2413:30179.85180.23179.84180.22
2017-07-2413:00179.76179.89179.76179.85
2017-07-2412:30179.74179.92179.70179.77
2017-07-2412:00
2017-07-2411:30179.76179.76179.74179.74
2017-07-2411:00179.95179.95179.69179.76
2017-07-2410:30179.87180.04179.83179.95
2017-07-2410:00180.12180.18179.72179.86
2017-07-2409:30179.77180.16179.76180.12
2017-07-2409:00180.03180.08179.48179.76
2017-07-2115:00181.61181.61181.59181.59
2017-07-2114:30181.60181.64181.40181.51
2017-07-2114:00181.64181.66181.57181.60
2017-07-2113:30181.63181.68181.57181.62
2017-07-2113:00181.58181.65181.50181.63
2017-07-2112:30181.59181.65181.42181.56
2017-07-2112:00
2017-07-2111:30181.63181.65181.63181.65
2017-07-2111:00181.75181.75181.62181.63
2017-07-2110:30181.61181.75181.57181.74
2017-07-2110:00181.81181.83181.55181.62
2017-07-2109:30181.78181.90181.66181.81
2017-07-2109:00181.12181.91181.08181.79
2017-07-2015:00180.20180.21180.20180.21
2017-07-2014:30180.24180.28180.06180.16
2017-07-2014:00180.06180.25180.04180.24
2017-07-2013:30179.93180.07179.90180.06
2017-07-2013:00180.18180.18179.87179.92
2017-07-2012:30180.06180.25179.98180.18
2017-07-2012:00
2017-07-2011:30179.78179.78179.78179.78
2017-07-2011:00179.87179.88179.68179.75
2017-07-2010:30179.55179.90179.53179.87
2017-07-2010:00179.34179.54179.21179.54
2017-07-2009:30179.28179.40179.21179.34
2017-07-2009:00178.91179.34178.73179.26
2017-07-1915:00178.42178.42178.42178.42
2017-07-1914:30178.22178.50178.22178.37
2017-07-1914:00178.05178.41178.05178.23
2017-07-1913:30178.40178.41178.02178.04
2017-07-1913:00178.47178.52178.37178.41
2017-07-1912:30178.50178.62178.42178.47
2017-07-1912:00
2017-07-1911:30178.56178.56178.54178.54
2017-07-1911:00178.28178.58178.24178.57
2017-07-1910:30178.09178.34178.09178.28
2017-07-1910:00178.11178.25178.06178.10
2017-07-1909:30178.15178.28177.93178.09
2017-07-1909:00178.62178.71178.10178.12
2017-07-1815:00179.22179.22179.20179.20
2017-07-1814:30179.01179.29178.96179.29
2017-07-1814:00178.96179.10178.88179.01
2017-07-1813:30178.90179.06178.83178.95
2017-07-1813:00178.67178.97178.67178.89
2017-07-1812:30178.24178.69178.22178.67
2017-07-1812:00
2017-07-1811:30178.40178.40178.37178.37
2017-07-1811:00178.27178.44178.24178.42
2017-07-1810:30178.11178.36177.70178.27
2017-07-1810:00178.32178.53178.04178.12
2017-07-1809:30178.46178.59178.21178.31
2017-07-1809:00178.37178.53177.85178.48
2017-07-1415:00178.38178.38178.35178.35
2017-07-1414:30178.42178.49178.29178.33
2017-07-1414:00178.39178.48178.32178.42
2017-07-1413:30178.46178.50178.37178.39
2017-07-1413:00178.56178.67178.48178.49
2017-07-1412:30178.52178.70178.52178.57
2017-07-1412:00
2017-07-1411:30178.46178.48178.46178.48
2017-07-1411:00178.37178.44178.24178.43
2017-07-1410:30178.33178.47178.27178.35
2017-07-1410:00178.37178.54178.27178.35
2017-07-1409:30178.13178.48178.08178.38
2017-07-1409:00178.50178.53178.12178.14

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