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 
2017-02-2015:00160.17160.17160.17160.17
2017-02-2014:30160.14160.31160.13160.18
2017-02-2014:00160.03160.30160.02160.16
2017-02-2013:30160.10160.16160.00160.04
2017-02-2013:00160.19160.29160.06160.11
2017-02-2012:30160.04160.30159.99160.20
2017-02-2012:00
2017-02-2011:30159.74159.75159.74159.75
2017-02-2011:00159.58159.75159.54159.73
2017-02-2010:30159.48159.70159.45159.57
2017-02-2010:00159.66159.72159.44159.47
2017-02-2009:30159.25159.78159.23159.65
2017-02-2009:00159.61159.61159.14159.24
2017-02-1715:00160.28160.30160.28160.30
2017-02-1714:30160.24160.32160.06160.25
2017-02-1714:00160.23160.24160.09160.24
2017-02-1713:30160.13160.43160.13160.23
2017-02-1713:00160.12160.26160.09160.14
2017-02-1712:30160.33160.35159.99160.12
2017-02-1712:00
2017-02-1711:30160.47160.47160.47160.47
2017-02-1711:00160.52160.57160.37160.49
2017-02-1710:30160.68160.81160.38160.52
2017-02-1710:00160.22160.67160.20160.67
2017-02-1709:30159.96160.35159.84160.20
2017-02-1709:00160.35160.44159.98159.98
2017-02-1615:00161.42161.42161.41161.41
2017-02-1614:30161.09161.50160.89161.41
2017-02-1614:00161.35161.40161.10161.10
2017-02-1613:30161.12161.37161.06161.35
2017-02-1613:00161.44161.44161.11161.13
2017-02-1612:30160.92161.50160.92161.43
2017-02-1612:00
2017-02-1611:30160.95160.98160.95160.98
2017-02-1611:00160.80161.28160.79160.96
2017-02-1610:30161.88161.92160.47160.81
2017-02-1610:00161.83161.96161.83161.90
2017-02-1609:30161.66162.01161.65161.83
2017-02-1609:00161.94161.94161.55161.65
2017-02-1515:00161.94161.94161.93161.93
2017-02-1514:30161.97162.10161.93162.03
2017-02-1514:00162.09162.09161.84161.97
2017-02-1513:30162.02162.12161.96162.09
2017-02-1513:00161.98162.02161.90162.01
2017-02-1512:30162.08162.10161.96161.98
2017-02-1512:00
2017-02-1511:30162.10162.13162.10162.13
2017-02-1511:00161.97162.23161.93162.12
2017-02-1510:30161.74162.02161.73161.97
2017-02-1510:00161.62161.70161.53161.69
2017-02-1509:30161.56161.75161.38161.61
2017-02-1509:00161.90161.90161.57161.57
2017-02-1415:00160.18160.18160.18160.18
2017-02-1414:30161.08161.08160.13160.14
2017-02-1414:00160.86161.12160.81161.07
2017-02-1413:30160.89160.96160.80160.87
2017-02-1413:00160.89160.91160.57160.89
2017-02-1412:30161.60161.64160.90160.90
2017-02-1412:00
2017-02-1411:30161.66161.67161.66161.67
2017-02-1411:00161.58161.73161.56161.67
2017-02-1410:30161.65161.87161.50161.56
2017-02-1410:00161.86161.88161.35161.65
2017-02-1409:30161.55161.96161.47161.85
2017-02-1409:00162.05162.25161.53161.56
2017-02-1315:00161.83161.85161.83161.85
2017-02-1314:30162.01162.01161.60161.82
2017-02-1314:00161.73162.06161.73162.00
2017-02-1313:30161.81161.81161.58161.73
2017-02-1313:00161.70161.80161.62161.80
2017-02-1312:30161.79161.86161.60161.72
2017-02-1312:00
2017-02-1311:30161.60161.60161.60161.60
2017-02-1311:00161.57161.73161.53161.64
2017-02-1310:30161.41161.73161.41161.54
2017-02-1310:00161.33161.61161.24161.36
2017-02-1309:30161.52161.57161.30161.34
2017-02-1309:00161.83161.96161.41161.52
2017-02-1015:00160.43160.44160.43160.44
2017-02-1014:30160.21160.53160.21160.43
2017-02-1014:00160.20160.29160.13160.22
2017-02-1013:30160.12160.21159.98160.21
2017-02-1013:00160.07160.30159.99160.12
2017-02-1012:30159.96160.12159.93160.06
2017-02-1012:00
2017-02-1011:30160.04160.11160.04160.11
2017-02-1011:00159.98160.07159.88160.01
2017-02-1010:30159.88160.13159.85159.99
2017-02-1010:00159.65159.98159.50159.90
2017-02-1009:30159.34159.70159.34159.69
2017-02-1009:00159.34159.39159.07159.33
2017-02-0915:00156.86156.88156.86156.88
2017-02-0914:30157.11157.18156.62156.79
2017-02-0914:00156.95157.12156.89157.09
2017-02-0913:30157.18157.21156.69156.96
2017-02-0913:00157.13157.30157.12157.18
2017-02-0912:30157.47157.48157.02157.13
2017-02-0912:00
2017-02-0911:30157.66157.66157.63157.63
2017-02-0911:00157.48157.76157.48157.67
2017-02-0910:30157.31157.52157.28157.46
2017-02-0910:00157.26157.48157.24157.32
2017-02-0909:30156.99157.31156.97157.27
2017-02-0909:00157.86157.89156.83157.00
2017-02-0815:00158.70158.71158.70158.71
2017-02-0814:30158.24158.67158.20158.65
2017-02-0814:00158.25158.30158.16158.25
2017-02-0813:30158.18158.26158.15158.24
2017-02-0813:00157.96158.21157.93158.18
2017-02-0812:30157.85158.05157.85157.95
2017-02-0812:00
2017-02-0811:30157.61157.61157.57157.57
2017-02-0811:00157.83157.90157.62157.62
2017-02-0810:30157.62157.89157.60157.82
2017-02-0810:00157.97158.16157.53157.60
2017-02-0809:30157.72158.17157.72157.97
2017-02-0809:00157.61157.99157.56157.70
2017-02-0715:00157.60157.61157.60157.61
2017-02-0714:30157.88157.88157.56157.60
2017-02-0714:00158.28158.32157.89157.89
2017-02-0713:30157.89158.29157.84158.27
2017-02-0713:00157.77157.89157.70157.89
2017-02-0712:30157.24157.81157.22157.78
2017-02-0712:00
2017-02-0711:30157.32157.33157.32157.33
2017-02-0711:00157.31157.44157.17157.34
2017-02-0710:30157.02157.34156.76157.32
2017-02-0710:00156.92157.22156.91157.02
2017-02-0709:30157.12157.12156.71156.88
2017-02-0709:00156.79157.35156.67157.12
2017-02-0615:00157.84157.84157.83157.83
2017-02-0614:30157.88157.91157.67157.83
2017-02-0614:00157.54157.93157.52157.88
2017-02-0613:30157.40157.56157.36157.54
2017-02-0613:00157.16157.50157.02157.40
2017-02-0612:30157.57157.57156.89157.16
2017-02-0612:00
2017-02-0611:30157.65157.65157.63157.63
2017-02-0611:00157.52157.74157.34157.64
2017-02-0610:30157.42157.60157.24157.52
2017-02-0610:00157.38157.51157.11157.42
2017-02-0609:30158.37158.40157.38157.38
2017-02-0609:00159.06159.11158.15158.36
2017-02-0315:00157.74157.78157.74157.78
2017-02-0314:30158.10158.11157.71157.78
2017-02-0314:00157.58158.12157.56158.11
2017-02-0313:30157.85157.87157.44157.58
2017-02-0313:00157.80157.98157.74157.85
2017-02-0312:30157.08158.43157.08157.80
2017-02-0312:00
2017-02-0311:30156.97156.97156.95156.95
2017-02-0311:00157.95157.95156.85157.01
2017-02-0310:30158.04158.30157.67157.97
2017-02-0310:00158.36158.51157.82158.04
2017-02-0309:30158.63158.71158.17158.39
2017-02-0309:00157.57158.82157.49158.63
2017-02-0215:00156.71156.75156.71156.75
2017-02-0214:30157.35157.35156.39156.49
2017-02-0214:00157.34157.38157.10157.33
2017-02-0213:30157.15157.44157.00157.34
2017-02-0213:00158.06158.27156.95157.18
2017-02-0212:30158.61158.70158.03158.13
2017-02-0212:00
2017-02-0211:30159.19159.19159.18159.18
2017-02-0211:00158.82159.25158.77159.19
2017-02-0210:30159.21159.25158.77158.84
2017-02-0210:00158.92159.21158.74159.19
2017-02-0209:30159.34159.34158.86158.92
2017-02-0209:00159.67160.24159.28159.33
2017-02-0115:00158.91158.91158.85158.85
2017-02-0114:30158.90158.99158.71158.97
2017-02-0114:00158.86158.95158.72158.89
2017-02-0113:30158.80158.88158.77158.87
2017-02-0113:00158.57158.81158.40158.80
2017-02-0112:30158.17158.63158.17158.56
2017-02-0112:00
2017-02-0111:30158.06158.06158.04158.04
2017-02-0111:00158.18158.21157.94158.07
2017-02-0110:30158.14158.22157.87158.20
2017-02-0110:00158.30158.50158.05158.13
2017-02-0109:30157.90158.43157.66158.31
2017-02-0109:00157.10158.00156.93157.89
2017-01-3115:00158.64158.64158.62158.62
2017-01-3114:30158.87159.11158.72158.81
2017-01-3114:00159.48159.50158.87158.87
2017-01-3113:30158.96159.61158.94159.49
2017-01-3113:00158.93158.97158.82158.94
2017-01-3112:30159.00159.05158.68158.99
2017-01-3112:00
2017-01-3111:30159.39159.39159.33159.33
2017-01-3111:00159.57159.71159.32159.36
2017-01-3110:30159.85160.03159.53159.56
2017-01-3110:00159.84160.14159.76159.86
2017-01-3109:30159.37159.92159.27159.77
2017-01-3109:00159.49159.61158.91159.38
2017-01-3015:00161.37161.49161.37161.49
2017-01-3014:30161.41161.45161.22161.45
2017-01-3014:00161.54161.59161.28161.36
2017-01-3013:30161.34161.56161.34161.55
2017-01-3013:00161.27161.48161.27161.34
2017-01-3012:30161.00161.29160.97161.27
2017-01-3012:00
2017-01-3011:30161.05161.07161.05161.07
2017-01-3011:00161.12161.23161.00161.01
2017-01-3010:30160.94161.27160.94161.18
2017-01-3010:00161.26161.26160.97161.00
2017-01-3009:30161.37161.53161.14161.24
2017-01-3009:00161.42161.53160.99161.34
2017-01-2715:00161.83161.92161.83161.92
2017-01-2714:30161.69161.84161.62161.65
2017-01-2714:00161.65161.77161.44161.68
2017-01-2713:30162.03162.03161.65161.65
2017-01-2713:00162.21162.22161.89162.03
2017-01-2712:30162.28162.32162.15162.22
2017-01-2712:00
2017-01-2711:30162.23162.25162.23162.25
2017-01-2711:00162.06162.26161.99162.24
2017-01-2710:30162.04162.08161.83162.05
2017-01-2710:00162.06162.24161.95162.04
2017-01-2709:30161.82162.05161.66162.03
2017-01-2709:00162.13162.37161.82161.82
2017-01-2615:00161.67161.71161.67161.71
2017-01-2614:30161.59161.82161.50161.59
2017-01-2614:00161.49161.60161.34161.59
2017-01-2613:30161.64161.86161.39161.50
2017-01-2613:00161.68161.74161.57161.64
2017-01-2612:30161.50161.76161.45161.68
2017-01-2612:00
2017-01-2611:30161.37161.39161.37161.39
2017-01-2611:00161.11161.66161.11161.38
2017-01-2610:30160.88161.15160.88161.11
2017-01-2610:00161.07161.14160.87160.87
2017-01-2609:30161.22161.36161.02161.10
2017-01-2609:00160.70161.23160.58161.15
2017-01-2515:00158.95159.00158.95159.00
2017-01-2514:30158.72158.87158.60158.85
2017-01-2514:00158.66158.76158.38158.71
2017-01-2513:30158.49158.66158.45158.66
2017-01-2513:00158.45158.52158.30158.48
2017-01-2512:30158.27158.59158.25158.45
2017-01-2512:00
2017-01-2511:30158.18158.18158.18158.18
2017-01-2511:00158.54158.74158.17158.18
2017-01-2510:30158.36158.57158.33158.52
2017-01-2510:00158.56158.72158.33158.33
2017-01-2509:30158.92159.00158.47158.60
2017-01-2509:00158.73159.14158.66158.94
2017-01-2415:00156.54156.54156.51156.51
2017-01-2414:30156.40156.86156.39156.68
2017-01-2414:00156.77156.77156.30156.41
2017-01-2413:30157.05157.12156.74156.76
2017-01-2413:00156.96157.09156.83157.04
2017-01-2412:30156.74157.20156.74156.93
2017-01-2412:00
2017-01-2411:30157.21157.23157.21157.23
2017-01-2411:00157.31157.37157.05157.19
2017-01-2410:30157.59157.79157.28157.30
2017-01-2410:00157.02157.61157.02157.56
2017-01-2409:30156.73157.16156.71157.04
2017-01-2409:00156.53157.05156.39156.72
2017-01-2315:00156.77156.77156.73156.73
2017-01-2314:30157.62157.73156.80156.84
2017-01-2314:00157.67157.69157.29157.56
2017-01-2313:30157.08157.65157.00157.65
2017-01-2313:00157.05157.08156.90157.08
2017-01-2312:30156.97157.15156.90157.07
2017-01-2312:00
2017-01-2311:30157.12157.12157.11157.11
2017-01-2311:00156.88157.09156.75157.08
2017-01-2310:30156.97157.18156.88156.88
2017-01-2310:00156.68157.20156.65156.98
2017-01-2309:30156.67156.80156.28156.68
2017-01-2309:00156.63156.98156.30156.71
2017-01-2015:00157.88157.88157.86157.86
2017-01-2014:30158.00158.23158.00158.02
2017-01-2014:00157.87158.14157.87158.01
2017-01-2013:30157.96158.01157.82157.87
2017-01-2013:00157.56158.03157.56157.98
2017-01-2012:30157.56157.79157.48157.55
2017-01-2012:00
2017-01-2011:30157.58157.59157.58157.59
2017-01-2011:00157.50157.64157.29157.58
2017-01-2010:30157.44157.51157.16157.51
2017-01-2010:00157.68157.71157.35157.45
2017-01-2009:30157.50157.82157.34157.66
2017-01-2009:00157.07157.65156.81157.30
2017-01-1915:00157.16157.16157.11157.11
2017-01-1914:30157.01157.21156.96157.21
2017-01-1914:00156.80157.13156.78157.02
2017-01-1913:30156.44156.79156.43156.78
2017-01-1913:00156.39156.45156.26156.43
2017-01-1912:30156.58156.58155.90156.39
2017-01-1912:00
2017-01-1911:30156.66156.69156.66156.69
2017-01-1911:00157.07157.08156.55156.65
2017-01-1910:30156.96157.09156.80157.07
2017-01-1910:00156.79157.00156.66156.97
2017-01-1909:30156.66157.17156.63156.78
2017-01-1909:00157.37157.50156.44156.66
2017-01-1815:00155.78155.78155.72155.72
2017-01-1814:30156.05156.10155.71155.94
2017-01-1814:00155.08156.06155.05156.04
2017-01-1813:30155.04155.26155.00155.09
2017-01-1813:00154.93155.05154.81155.03
2017-01-1812:30154.52155.07154.52154.93
2017-01-1812:00
2017-01-1811:30154.73154.73154.71154.71
2017-01-1811:00154.11154.80154.10154.72
2017-01-1810:30154.08154.29153.96154.09
2017-01-1810:00153.60154.10153.56154.08
2017-01-1809:30153.95154.31153.58153.59
2017-01-1809:00154.44155.27153.93153.95
2017-01-1715:00155.39155.39155.36155.36
2017-01-1714:30155.71155.79155.34155.52
2017-01-1714:00156.24156.24155.64155.71
2017-01-1713:30156.47156.57156.03156.22
2017-01-1713:00156.62156.70156.33156.47
2017-01-1712:30156.68156.68156.44156.63
2017-01-1712:00
2017-01-1711:30156.88156.88156.86156.86
2017-01-1711:00157.18157.18156.80156.89
2017-01-1710:30157.15157.22156.92157.18
2017-01-1710:00156.21157.16156.21157.16
2017-01-1709:30156.21156.39155.68156.20
2017-01-1709:00157.07157.17155.93156.19

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