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 
2017-10-2315:00198.59198.60198.59198.60
2017-10-2314:30198.73198.73198.54198.62
2017-10-2314:00198.57198.77198.43198.73
2017-10-2313:30198.61198.68198.43198.57
2017-10-2313:00198.59198.75198.57198.61
2017-10-2312:30198.51198.70198.48198.60
2017-10-2312:00
2017-10-2311:30198.50198.50198.49198.49
2017-10-2311:00198.33198.48198.33198.47
2017-10-2310:30198.36198.57198.26198.34
2017-10-2310:00197.85198.37197.84198.36
2017-10-2309:30197.91198.08197.62197.84
2017-10-2309:00198.08198.09197.52197.93
2017-10-2015:00195.61195.66195.61195.66
2017-10-2014:30195.54195.61195.48195.58
2017-10-2014:00195.41195.54195.30195.54
2017-10-2013:30195.34195.51195.25195.42
2017-10-2013:00195.45195.48195.29195.36
2017-10-2012:30195.55195.57195.38195.45
2017-10-2012:00
2017-10-2011:30195.57195.57195.53195.53
2017-10-2011:00195.53195.70195.50195.59
2017-10-2010:30194.94195.57194.94195.54
2017-10-2010:00195.07195.10194.81194.93
2017-10-2009:30194.78195.13194.78195.03
2017-10-2009:00194.89195.20194.66194.78
2017-10-1915:00195.53195.60195.53195.60
2017-10-1914:30195.42195.57195.28195.45
2017-10-1914:00195.32195.51195.26195.42
2017-10-1913:30195.23195.34195.09195.33
2017-10-1913:00195.45195.48194.91195.12
2017-10-1912:30195.87195.90195.43195.43
2017-10-1912:00
2017-10-1911:30196.02196.02196.02196.02
2017-10-1911:00195.56196.04195.56196.01
2017-10-1910:30195.32195.68195.31195.56
2017-10-1910:00195.23195.33195.14195.32
2017-10-1909:30195.63195.64195.05195.22
2017-10-1909:00195.29195.65195.09195.63
2017-10-1815:00194.47194.47194.45194.45
2017-10-1814:30194.61194.76194.39194.50
2017-10-1814:00194.20194.66194.10194.62
2017-10-1813:30194.24194.29194.13194.20
2017-10-1813:00194.22194.28194.15194.24
2017-10-1812:30194.48194.50194.13194.19
2017-10-1812:00
2017-10-1811:30194.45194.45194.43194.43
2017-10-1811:00194.58194.62194.37194.46
2017-10-1810:30194.55194.65194.47194.58
2017-10-1810:00194.36194.56194.28194.54
2017-10-1809:30194.45194.45193.95194.37
2017-10-1809:00194.57194.85194.39194.47
2017-10-1715:00194.30194.33194.30194.33
2017-10-1714:30194.10194.24193.95194.21
2017-10-1714:00193.95194.12193.93194.10
2017-10-1713:30194.24194.35193.94193.94
2017-10-1713:00193.96194.28193.89194.23
2017-10-1712:30193.79194.02193.74193.95
2017-10-1712:00
2017-10-1711:30193.84193.84193.84193.84
2017-10-1711:00193.53193.87193.48193.85
2017-10-1710:30194.06194.12193.49193.53
2017-10-1710:00194.67194.83194.03194.05
2017-10-1709:30194.82194.89194.43194.68
2017-10-1709:00194.69195.06194.58194.83
2017-10-1615:00193.68193.68193.63193.63
2017-10-1614:30193.89193.89193.58193.69
2017-10-1614:00194.00194.00193.85193.89
2017-10-1613:30193.96194.01193.85194.01
2017-10-1613:00194.07194.13193.91193.98
2017-10-1612:30194.26194.28194.00194.05
2017-10-1612:00
2017-10-1611:30194.19194.22194.19194.22
2017-10-1611:00194.05194.23193.96194.19
2017-10-1610:30194.09194.16193.83194.06
2017-10-1610:00193.96194.10193.87194.09
2017-10-1609:30193.64194.13193.64193.99
2017-10-1609:00193.42193.91193.14193.62
2017-10-1315:00192.53192.53192.48192.48
2017-10-1314:30192.30192.68192.30192.48
2017-10-1314:00192.53192.54192.08192.29
2017-10-1313:30192.35192.59192.35192.54
2017-10-1313:00192.30192.78192.23192.31
2017-10-1312:30191.43192.39191.43192.26
2017-10-1312:00
2017-10-1311:30191.05191.07191.05191.07
2017-10-1311:00191.24191.32191.04191.05
2017-10-1310:30190.93191.34190.93191.22
2017-10-1310:00190.74190.93190.69190.92
2017-10-1309:30190.51190.77190.46190.73
2017-10-1309:00191.09191.14190.49190.50
2017-10-1215:00190.91190.93190.91190.93
2017-10-1214:30190.85190.95190.80190.91
2017-10-1214:00191.04191.13190.92190.92
2017-10-1213:30191.15191.20190.93191.04
2017-10-1213:00191.28191.32191.14191.15
2017-10-1212:30191.44191.44191.24191.26
2017-10-1212:00
2017-10-1211:30191.32191.34191.32191.34
2017-10-1211:00191.20191.47191.20191.32
2017-10-1210:30191.09191.21191.05191.20
2017-10-1210:00191.05191.18190.85191.10
2017-10-1209:30191.31191.38191.02191.04
2017-10-1209:00191.26191.37191.09191.33
2017-10-1115:00190.48190.50190.48190.50
2017-10-1114:30190.35190.55190.29190.42
2017-10-1114:00190.22190.40190.21190.34
2017-10-1113:30190.23190.31190.19190.22
2017-10-1113:00190.27190.30190.21190.23
2017-10-1112:30190.34190.42190.20190.29
2017-10-1112:00
2017-10-1111:30190.31190.32190.31190.32
2017-10-1111:00190.23190.48190.23190.34
2017-10-1110:30190.19190.34190.17190.23
2017-10-1110:00189.94190.22189.78190.19
2017-10-1109:30189.79190.03189.79189.93
2017-10-1109:00190.17190.34189.80189.81
2017-10-1015:00190.25190.30190.25190.30
2017-10-1014:30190.10190.27190.09190.17
2017-10-1014:00190.03190.25189.99190.11
2017-10-1013:30189.91190.10189.77190.10
2017-10-1013:00189.86189.95189.85189.90
2017-10-1012:30189.84189.97189.83189.86
2017-10-1012:00
2017-10-1011:30189.73189.73189.71189.71
2017-10-1011:00189.54189.77189.49189.74
2017-10-1010:30189.51189.60189.36189.55
2017-10-1010:00189.30189.65189.30189.50
2017-10-1009:30189.17189.41189.16189.30
2017-10-1009:00188.77189.20188.61189.17
2017-10-0615:00188.80188.80188.79188.79
2017-10-0614:30188.75188.80188.65188.77
2017-10-0614:00188.60188.79188.58188.75
2017-10-0613:30188.64188.66188.57188.59
2017-10-0613:00188.44188.71188.44188.64
2017-10-0612:30188.56188.60188.33188.44
2017-10-0612:00
2017-10-0611:30188.60188.60188.59188.59
2017-10-0611:00188.65188.68188.55188.59
2017-10-0610:30188.80188.80188.64188.65
2017-10-0610:00189.10189.19188.80188.80
2017-10-0609:30189.19189.19188.98189.10
2017-10-0609:00189.12189.45189.06189.20
2017-10-0515:00188.64188.64188.62188.62
2017-10-0514:30188.55188.75188.45188.75
2017-10-0514:00188.67188.67188.51188.55
2017-10-0513:30188.71188.75188.51188.66
2017-10-0513:00188.69188.85188.65188.74
2017-10-0512:30188.76188.78188.57188.69
2017-10-0512:00
2017-10-0511:30188.71188.75188.71188.75
2017-10-0511:00188.66188.75188.64188.70
2017-10-0510:30188.61188.75188.60188.66
2017-10-0510:00188.58188.71188.51188.60
2017-10-0509:30189.21189.21188.57188.57
2017-10-0509:00189.63189.63189.14189.19
2017-10-0415:00189.57189.57189.55189.55
2017-10-0414:30189.33189.52189.33189.52
2017-10-0414:00189.80189.81189.25189.32
2017-10-0413:30189.81189.90189.77189.80
2017-10-0413:00189.96190.04189.75189.82
2017-10-0412:30190.18190.26189.96189.96
2017-10-0412:00
2017-10-0411:30190.22190.26190.22190.26
2017-10-0411:00190.09190.28190.07190.24
2017-10-0410:30189.71190.12189.71190.12
2017-10-0410:00189.51189.75189.47189.73
2017-10-0409:30189.61189.77189.44189.54
2017-10-0409:00189.82190.01189.11189.63
2017-10-0315:00189.59189.60189.59189.60
2017-10-0314:30189.31189.64189.28189.63
2017-10-0314:00189.24189.34189.19189.31
2017-10-0313:30189.10189.25189.06189.24
2017-10-0313:00189.40189.41189.12189.12
2017-10-0312:30189.56189.71189.34189.40
2017-10-0312:00
2017-10-0311:30189.46189.46189.43189.43
2017-10-0311:00189.55189.83189.42189.46
2017-10-0310:30188.95189.56188.95189.56
2017-10-0310:00188.47188.99188.47188.94
2017-10-0309:30188.66188.66188.20188.46
2017-10-0309:00188.97188.97188.51188.65
2017-10-0215:00187.73187.79187.73187.79
2017-10-0214:30187.57187.67187.48187.67
2017-10-0214:00187.48187.57187.45187.57
2017-10-0213:30187.60187.63187.45187.47
2017-10-0213:00187.62187.63187.51187.60
2017-10-0212:30187.70187.77187.53187.63
2017-10-0212:00
2017-10-0211:30187.64187.64187.63187.63
2017-10-0211:00187.75187.84187.57187.63
2017-10-0210:30187.86187.92187.71187.76
2017-10-0210:00187.64187.92187.62187.85
2017-10-0209:30187.46187.63187.38187.63
2017-10-0209:00187.64187.67187.26187.47
2017-09-2915:00187.17187.17187.16187.16
2017-09-2914:30187.12187.14186.91187.10
2017-09-2914:00187.08187.28187.07187.13
2017-09-2913:30187.25187.38187.03187.09
2017-09-2913:00186.97187.31186.96187.24
2017-09-2912:30186.90187.11186.82186.98
2017-09-2912:00
2017-09-2911:30186.93186.93186.93186.93
2017-09-2911:00187.00187.05186.78186.91
2017-09-2910:30186.99187.11186.99187.03
2017-09-2910:00186.95187.03186.77187.00
2017-09-2909:30187.10187.25186.95186.95
2017-09-2909:00187.14187.40187.00187.11
2017-09-2815:00187.02187.02187.00187.00
2017-09-2814:30186.96187.20186.85186.98
2017-09-2814:00186.88187.14186.67186.98
2017-09-2813:30186.72186.89186.72186.89
2017-09-2813:00186.92187.08186.68186.71
2017-09-2812:30186.37187.02186.23186.92
2017-09-2812:00
2017-09-2811:30186.41186.44186.41186.44
2017-09-2811:00186.58186.58186.30186.41
2017-09-2810:30186.65186.68186.37186.59
2017-09-2810:00186.61186.74186.54186.68
2017-09-2809:30186.51186.66186.37186.61
2017-09-2809:00186.93186.93186.30186.54
2017-09-2715:00185.22185.22185.21185.21
2017-09-2714:30185.18185.26185.02185.19
2017-09-2714:00185.36185.38185.13185.17
2017-09-2713:30185.20185.37185.15185.37
2017-09-2713:00185.30185.43185.14185.16
2017-09-2712:30185.38185.40185.22185.30
2017-09-2712:00
2017-09-2711:30185.35185.35185.34185.34
2017-09-2711:00185.04185.38185.04185.36
2017-09-2710:30184.95185.12184.73185.05
2017-09-2710:00184.75184.96184.67184.96
2017-09-2709:30185.13185.24184.74184.75
2017-09-2709:00185.34185.39184.59185.15
2017-09-2615:00185.14185.18185.14185.18
2017-09-2614:30185.04185.27184.96185.19
2017-09-2614:00185.19185.27185.02185.06
2017-09-2613:30185.04185.23184.99185.18
2017-09-2613:00185.25185.33185.00185.03
2017-09-2612:30185.71185.72185.20185.26
2017-09-2612:00
2017-09-2611:30185.78185.80185.78185.80
2017-09-2611:00185.44185.92185.43185.78
2017-09-2610:30185.50185.70185.40185.44
2017-09-2610:00185.36185.71185.32185.52
2017-09-2609:30185.57185.57185.08185.32
2017-09-2609:00185.94186.08185.34185.55
2017-09-2515:00187.03187.03187.01187.01
2017-09-2514:30186.98187.19186.95187.03
2017-09-2514:00187.03187.15186.96186.98
2017-09-2513:30186.99187.08186.99187.04
2017-09-2513:00187.13187.14186.90186.98
2017-09-2512:30187.22187.27187.06187.13
2017-09-2512:00
2017-09-2511:30187.48187.49187.48187.49
2017-09-2511:00187.28187.52187.13187.49
2017-09-2510:30187.38187.38187.19187.27
2017-09-2510:00187.47187.58187.32187.37
2017-09-2509:30187.36187.64187.36187.50
2017-09-2509:00187.29187.79187.22187.36
2017-09-2215:00186.37186.37186.36186.36
2017-09-2214:30186.32186.50186.26186.50
2017-09-2214:00186.18186.29186.18186.29
2017-09-2213:30186.00186.16185.95186.16
2017-09-2213:00185.92186.14185.88186.01
2017-09-2212:30186.18186.18185.65185.91
2017-09-2212:00
2017-09-2211:30186.32186.32186.30186.30
2017-09-2211:00186.45186.58186.13186.32
2017-09-2210:30186.21186.49186.21186.48
2017-09-2210:00186.46186.66186.00186.18
2017-09-2209:30187.21187.27186.21186.47
2017-09-2209:00187.32187.79187.17187.20
2017-09-2115:00187.24187.24187.23187.23
2017-09-2114:30187.18187.52187.11187.25
2017-09-2114:00187.56187.62187.11187.18
2017-09-2113:30187.90187.90187.52187.57
2017-09-2113:00188.00188.01187.79187.91
2017-09-2112:30188.47188.49187.95188.01
2017-09-2112:00
2017-09-2111:30188.70188.70188.68188.68
2017-09-2111:00188.26188.70188.17188.68
2017-09-2110:30188.32188.43188.24188.24
2017-09-2110:00188.14188.59188.12188.33
2017-09-2109:30188.77188.77188.12188.13
2017-09-2109:00189.35189.35188.63188.76
2017-09-2015:00188.59188.59188.54188.54
2017-09-2014:30188.31188.65188.31188.59
2017-09-2014:00188.40188.48188.21188.30
2017-09-2013:30188.44188.50188.27188.41
2017-09-2013:00188.51188.68188.41188.44
2017-09-2012:30189.03189.09188.49188.50
2017-09-2012:00
2017-09-2011:30188.76188.76188.74188.74
2017-09-2011:00188.50188.92188.48188.74
2017-09-2010:30188.22188.58188.22188.52
2017-09-2010:00188.08188.33187.99188.22
2017-09-2009:30188.07188.36188.05188.09
2017-09-2009:00187.98188.11187.69188.07
2017-09-1915:00188.50188.51188.50188.51
2017-09-1914:30188.61188.69188.47188.58
2017-09-1914:00188.37188.66188.25188.62
2017-09-1913:30187.95188.42187.95188.38
2017-09-1913:00187.95188.02187.91187.94
2017-09-1912:30187.98188.09187.90187.95
2017-09-1912:00
2017-09-1911:30188.09188.09188.09188.09
2017-09-1911:00188.22188.23187.98188.08
2017-09-1910:30187.98188.28187.98188.24
2017-09-1910:00187.95188.00187.83187.99
2017-09-1909:30187.82188.02187.74187.92
2017-09-1909:00187.78187.96187.61187.82
2017-09-1515:00185.17185.17185.16185.16
2017-09-1514:30185.15185.37185.08185.15
2017-09-1514:00185.03185.24185.00185.17
2017-09-1513:30185.03185.07184.91185.05
2017-09-1513:00184.92185.22184.84185.02
2017-09-1512:30184.48185.09184.48184.92
2017-09-1512:00
2017-09-1511:30184.36184.37184.36184.37
2017-09-1511:00184.29184.49184.29184.36
2017-09-1510:30184.42184.57184.29184.29
2017-09-1510:00184.59184.87184.41184.41
2017-09-1509:30184.21184.62184.21184.59
2017-09-1509:00183.16184.20183.06184.15

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