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 
2017-01-1715:00155.39155.39155.36155.36
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
2017-01-1615:00157.32157.32157.29157.29
2017-01-1614:30157.38157.51157.29157.32
2017-01-1614:00157.54157.54157.34157.38
2017-01-1613:30157.28157.61157.27157.55
2017-01-1613:00156.99157.36156.98157.28
2017-01-1612:30157.26157.33156.94157.01
2017-01-1612:00
2017-01-1611:30157.38157.45157.38157.45
2017-01-1611:00157.70157.76157.35157.35
2017-01-1610:30157.74157.94157.65157.69
2017-01-1610:00158.36158.42157.59157.75
2017-01-1609:30158.31158.37158.10158.34
2017-01-1609:00158.09158.68158.07158.31
2017-01-1315:00158.35158.38158.35158.38
2017-01-1314:30158.13158.31158.13158.27
2017-01-1314:00157.93158.25157.92158.16
2017-01-1313:30158.07158.09157.89157.92
2017-01-1313:00158.10158.28158.05158.08
2017-01-1312:30158.13158.35158.00158.11
2017-01-1312:00
2017-01-1311:30157.83157.84157.83157.84
2017-01-1311:00157.79157.83157.58157.83
2017-01-1310:30157.61157.80157.48157.79
2017-01-1310:00157.60157.77157.49157.61
2017-01-1309:30157.55157.65157.21157.61
2017-01-1309:00157.30157.91157.25157.54
2017-01-1215:00157.54157.56157.54157.56
2017-01-1214:30157.88157.88157.48157.60
2017-01-1214:00157.37157.95157.37157.88
2017-01-1213:30157.16157.39157.10157.38
2017-01-1213:00157.00157.15156.85157.14
2017-01-1212:30157.87157.92156.96156.98
2017-01-1212:00
2017-01-1211:30157.97158.01157.97158.01
2017-01-1211:00158.14158.20157.81157.97
2017-01-1210:30158.23158.23158.00158.13
2017-01-1210:00157.59158.22157.47158.22
2017-01-1209:30157.15157.66156.94157.58
2017-01-1209:00158.31158.50156.97157.09
2017-01-1115:00158.65158.67158.65158.67
2017-01-1114:30158.61158.80158.57158.60
2017-01-1114:00158.47158.78158.47158.61
2017-01-1113:30158.56158.61158.43158.48
2017-01-1113:00158.58158.71158.53158.55
2017-01-1112:30158.63158.78158.48158.59
2017-01-1112:00
2017-01-1111:30158.68158.68158.68158.68
2017-01-1111:00158.61158.94158.54158.69
2017-01-1110:30158.46158.65158.39158.62
2017-01-1110:00158.57158.69158.43158.43
2017-01-1109:30158.60158.63158.37158.59
2017-01-1109:00158.07158.84158.07158.58
2017-01-1015:00157.03157.03156.98156.98
2017-01-1014:30156.95157.43156.95157.13
2017-01-1014:00157.24157.36156.92156.94
2017-01-1013:30156.75157.27156.75157.27
2017-01-1013:00156.62157.01156.62156.69
2017-01-1012:30157.64157.64156.61156.61
2017-01-1012:00
2017-01-1011:30158.27158.27158.26158.26
2017-01-1011:00158.09158.59158.09158.28
2017-01-1010:30157.78158.14157.77158.08
2017-01-1010:00157.66157.83157.49157.80
2017-01-1009:30157.85157.89157.63157.65
2017-01-1009:00157.70157.93157.27157.85
2017-01-0615:00157.85157.85157.80157.80
2017-01-0614:30157.73158.00157.72157.93
2017-01-0614:00157.73157.76157.56157.72
2017-01-0613:30157.65157.80157.41157.72
2017-01-0613:00158.07158.09157.65157.66
2017-01-0612:30158.01158.25158.01158.07
2017-01-0612:00
2017-01-0611:30157.94157.94157.93157.93
2017-01-0611:00158.05158.10157.87157.93
2017-01-0610:30158.17158.31157.97158.03
2017-01-0610:00157.86158.20157.84158.17
2017-01-0609:30157.77157.93157.73157.83
2017-01-0609:00156.99157.80156.90157.76
2017-01-0515:00158.15158.19158.15158.19
2017-01-0514:30157.68158.26157.68158.18
2017-01-0514:00157.72157.80157.58157.69
2017-01-0513:30157.84157.98157.64157.73
2017-01-0513:00157.85157.97157.68157.84
2017-01-0512:30157.98158.03157.80157.86
2017-01-0512:00
2017-01-0511:30158.11158.11158.11158.11
2017-01-0511:00158.07158.15157.98158.10
2017-01-0510:30158.22158.26158.00158.10
2017-01-0510:00158.00158.24157.85158.22
2017-01-0509:30158.32158.64157.96157.96
2017-01-0509:00158.54158.64158.03158.31
2017-01-0415:00158.31158.33158.31158.33
2017-01-0414:30158.11158.28158.02158.28
2017-01-0414:00157.97158.14157.91158.11
2017-01-0413:30157.87158.00157.83157.96
2017-01-0413:00157.97158.08157.83157.87
2017-01-0412:30157.88158.19157.71157.97
2017-01-0412:00
2017-01-0411:30157.95157.99157.95157.99
2017-01-0411:00157.87158.12157.82157.96
2017-01-0410:30157.44157.89157.37157.85
2017-01-0410:00157.20157.49157.11157.48
2017-01-0409:30156.96157.34156.79157.22
2017-01-0409:00156.38156.97156.17156.95
2016-12-3015:00154.92154.97154.92154.97
2016-12-3014:30155.10155.26154.75154.75
2016-12-3014:00154.76155.10154.76155.10
2016-12-3013:30154.91154.99154.76154.76
2016-12-3013:00154.70155.06154.64154.91
2016-12-3012:30154.47154.72154.38154.72
2016-12-3012:00
2016-12-3011:30154.16154.16154.16154.16
2016-12-3011:00154.10154.19153.90154.18
2016-12-3010:30153.60154.12153.60154.12
2016-12-3010:00153.81153.85153.50153.60
2016-12-3009:30153.69153.91153.56153.86
2016-12-3009:00153.75153.96153.56153.71
2016-12-2915:00154.50154.50154.47154.47
2016-12-2914:30154.26154.57154.26154.52
2016-12-2914:00154.62154.71154.23154.25
2016-12-2913:30154.19154.66154.07154.62
2016-12-2913:00154.35154.37153.94154.18
2016-12-2912:30154.65154.66154.28154.34
2016-12-2912:00
2016-12-2911:30154.69154.69154.69154.69
2016-12-2911:00154.59154.74154.40154.70
2016-12-2910:30154.17154.73154.17154.62
2016-12-2910:00154.50154.55154.07154.19
2016-12-2909:30154.96155.28154.40154.52
2016-12-2909:00156.02156.06154.69154.96
2016-12-2815:00157.15157.15157.11157.11
2016-12-2814:30157.27157.33157.05157.11
2016-12-2814:00157.38157.38157.24157.27
2016-12-2813:30157.34157.39157.29157.38
2016-12-2813:00157.21157.37157.15157.34
2016-12-2812:30156.97157.29156.83157.20
2016-12-2812:00
2016-12-2811:30156.92156.95156.92156.95
2016-12-2811:00156.81156.97156.80156.92
2016-12-2810:30156.79156.87156.71156.80
2016-12-2810:00156.65156.80156.62156.78
2016-12-2809:30156.40156.73156.40156.66
2016-12-2809:00157.12157.28156.42156.42
2016-12-2715:00157.28157.28157.25157.25
2016-12-2714:30157.15157.43157.08157.35
2016-12-2714:00157.23157.32157.08157.14
2016-12-2713:30157.28157.30157.08157.20
2016-12-2713:00157.57157.58157.29157.29
2016-12-2712:30157.83157.84157.40157.56
2016-12-2712:00
2016-12-2711:30157.81157.81157.78157.78
2016-12-2711:00157.79157.87157.72157.80
2016-12-2710:30157.73158.10157.73157.79
2016-12-2710:00157.71157.73157.55157.72
2016-12-2709:30157.41157.69157.22157.67
2016-12-2709:00157.48157.60157.15157.43
2016-12-2615:00158.11158.11158.09158.09
2016-12-2614:30158.31158.33158.05158.14
2016-12-2614:00158.26158.31158.18158.31
2016-12-2613:30158.21158.26158.11158.24
2016-12-2613:00158.13158.31158.13158.21
2016-12-2612:30158.31158.33158.12158.13
2016-12-2612:00
2016-12-2611:30158.22158.22158.22158.22
2016-12-2611:00158.34158.37158.20158.22
2016-12-2610:30158.33158.37158.28158.34
2016-12-2610:00158.19158.36158.19158.33
2016-12-2609:30158.43158.54158.16158.18
2016-12-2609:00158.50158.72158.38158.43
2016-12-2215:00158.28158.33158.28158.33
2016-12-2214:30157.94158.28157.87158.28
2016-12-2214:00158.06158.13157.77157.94
2016-12-2213:30158.21158.21157.93158.06
2016-12-2213:00157.96158.19157.96158.19
2016-12-2212:30157.86157.97157.67157.95
2016-12-2212:00
2016-12-2211:30157.89157.94157.89157.94
2016-12-2211:00157.57157.90157.44157.90
2016-12-2210:30157.66157.71157.50157.58
2016-12-2210:00157.65157.90157.58157.65
2016-12-2209:30157.48157.84157.48157.66
2016-12-2209:00157.89157.89157.33157.49
2016-12-2115:00158.52158.53158.52158.53
2016-12-2114:30158.39158.62158.30158.58
2016-12-2114:00158.28158.61158.25158.38
2016-12-2113:30158.91158.91158.10158.28
2016-12-2113:00159.32159.40158.94158.94
2016-12-2112:30159.44159.53159.24159.33
2016-12-2112:00
2016-12-2111:30159.51159.52159.51159.52
2016-12-2111:00159.71159.73159.37159.50
2016-12-2110:30159.82159.88159.55159.70
2016-12-2110:00159.91159.97159.78159.83
2016-12-2109:30160.00160.05159.85159.91
2016-12-2109:00160.04160.15159.81160.00
2016-12-2015:00159.76159.77159.76159.77
2016-12-2014:30159.75159.88159.67159.78
2016-12-2014:00159.70159.84159.60159.76
2016-12-2013:30159.39159.73159.38159.71
2016-12-2013:00159.06159.39159.04159.39
2016-12-2012:30158.90159.05158.77159.05
2016-12-2012:00
2016-12-2011:30158.73158.73158.71158.71
2016-12-2011:00158.65158.80158.64158.78
2016-12-2010:30158.79158.86158.63158.66
2016-12-2010:00159.00159.02158.78158.79
2016-12-2009:30159.14159.15158.85159.01
2016-12-2009:00159.42159.42158.67159.10
2016-12-1915:00159.38159.38159.35159.35
2016-12-1914:30159.33159.45159.30159.36
2016-12-1914:00159.27159.34159.16159.33
2016-12-1913:30159.17159.39159.17159.27
2016-12-1913:00159.16159.21158.90159.17
2016-12-1912:30158.99159.19158.99159.15
2016-12-1912:00
2016-12-1911:30158.98158.98158.98158.98
2016-12-1911:00158.89159.08158.89158.99
2016-12-1910:30158.91158.98158.56158.89
2016-12-1910:00159.19159.25158.85158.89
2016-12-1909:30159.31159.34159.09159.20
2016-12-1909:00159.14159.62159.05159.35
2016-12-1615:00159.50159.50159.47159.47
2016-12-1614:30159.54159.66159.40159.60
2016-12-1614:00159.42159.57159.41159.54
2016-12-1613:30159.18159.43159.12159.42
2016-12-1613:00159.39159.41159.17159.20
2016-12-1612:30159.54159.58159.11159.38
2016-12-1612:00
2016-12-1611:30159.60159.60159.60159.60
2016-12-1611:00159.62159.76159.59159.60
2016-12-1610:30159.39159.63159.37159.61
2016-12-1610:00159.66159.69159.33159.39
2016-12-1609:30159.69159.83159.48159.66
2016-12-1609:00159.72159.92159.51159.72
2016-12-1515:00158.45158.46158.45158.46
2016-12-1514:30158.74158.81158.35158.38
2016-12-1514:00158.72158.98158.69158.76
2016-12-1513:30158.32158.76158.32158.72
2016-12-1513:00157.73158.37157.62158.33
2016-12-1512:30158.01158.29157.74157.74
2016-12-1512:00
2016-12-1511:30157.90157.93157.90157.93
2016-12-1511:00158.37158.40157.85157.93
2016-12-1510:30158.17158.59158.15158.36
2016-12-1510:00158.51158.61158.14158.18
2016-12-1509:30158.72158.96158.16158.45
2016-12-1509:00158.59159.40158.55158.70
2016-12-1415:00157.85157.85157.82157.82
2016-12-1414:30158.09158.09157.75157.87
2016-12-1414:00158.06158.24158.03158.09
2016-12-1413:30158.00158.06157.92158.05
2016-12-1413:00157.89158.02157.81157.99
2016-12-1412:30157.92158.16157.82157.90
2016-12-1412:00
2016-12-1411:30157.88157.91157.88157.91
2016-12-1411:00157.84157.99157.68157.83
2016-12-1410:30157.67157.87157.64157.83
2016-12-1410:00157.61157.70157.19157.67
2016-12-1409:30157.28157.74157.28157.63
2016-12-1409:00156.99157.45156.98157.27
2016-12-1315:00157.02157.02157.02157.02
2016-12-1314:30156.75157.02156.66156.99
2016-12-1314:00156.36156.68156.29156.66
2016-12-1313:30156.07156.51156.07156.37
2016-12-1313:00155.89156.09155.89156.06
2016-12-1312:30155.72156.03155.48155.88
2016-12-1312:00
2016-12-1311:30155.71155.71155.67155.67
2016-12-1311:00155.93155.93155.63155.76
2016-12-1310:30156.02156.31155.94155.94
2016-12-1310:00156.05156.05155.65156.02
2016-12-1309:30155.83156.21155.47156.05
2016-12-1309:00155.95156.06155.15155.81
2016-12-1215:00156.57156.61156.57156.61
2016-12-1214:30156.68156.73156.36156.52
2016-12-1214:00156.53156.82156.53156.71
2016-12-1213:30156.19156.54155.99156.54
2016-12-1213:00156.15156.25155.79156.23
2016-12-1212:30156.10156.18155.28156.03
2016-12-1212:00
2016-12-1211:30156.35156.42156.35156.42
2016-12-1211:00157.14157.25155.96156.32
2016-12-1210:30157.57157.60157.14157.15
2016-12-1210:00157.73157.73157.16157.56
2016-12-1209:30157.77157.97157.53157.71
2016-12-1209:00157.82157.88157.29157.79
2016-12-0915:00156.62156.62156.54156.54
2016-12-0914:30156.31156.74156.14156.69
2016-12-0914:00156.37156.43156.18156.32
2016-12-0913:30156.42156.59156.36156.38
2016-12-0913:00156.32156.47156.17156.42
2016-12-0912:30156.19156.31155.93156.30
2016-12-0912:00
2016-12-0911:30156.12156.17156.12156.17
2016-12-0911:00156.20156.24155.96156.13
2016-12-0910:30155.88156.48155.73156.19
2016-12-0910:00155.65155.87155.51155.87
2016-12-0909:30155.26155.68155.21155.68
2016-12-0909:00155.25155.77155.14155.24
2016-12-0815:00154.99155.06154.99155.06
2016-12-0814:30154.92155.04154.81154.87
2016-12-0814:00154.42154.93154.35154.93
2016-12-0813:30154.48154.65154.36154.41
2016-12-0813:00154.26154.50154.16154.47
2016-12-0812:30154.18154.31153.99154.27
2016-12-0812:00
2016-12-0811:30154.16154.18154.16154.18
2016-12-0811:00154.01154.26153.93154.17
2016-12-0810:30154.25154.33154.00154.02
2016-12-0810:00154.62154.66153.95154.23
2016-12-0809:30154.88154.98154.46154.63
2016-12-0809:00154.94155.19154.83154.88

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