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 
2017-03-2415:00161.77161.78161.77161.78
2017-03-2414:30161.85161.88161.64161.77
2017-03-2414:00161.78161.95161.76161.88
2017-03-2413:30161.79161.93161.76161.77
2017-03-2413:00161.69161.81161.63161.79
2017-03-2412:30162.07162.07161.33161.69
2017-03-2412:00
2017-03-2411:30162.21162.23162.21162.23
2017-03-2411:00161.90162.24161.85162.24
2017-03-2410:30162.19162.44161.92161.92
2017-03-2410:00161.76162.23161.67162.18
2017-03-2409:30161.30161.83161.28161.81
2017-03-2409:00160.51161.32160.43161.29
2017-03-2315:00160.67160.67160.63160.63
2017-03-2314:30160.62160.83160.56160.71
2017-03-2314:00160.69160.78160.60160.63
2017-03-2313:30160.60160.81160.54160.69
2017-03-2313:00160.61160.72160.52160.59
2017-03-2312:30160.63160.63160.40160.60
2017-03-2312:00
2017-03-2311:30160.69160.73160.69160.73
2017-03-2311:00160.58160.71160.47160.71
2017-03-2310:30160.19160.78160.16160.57
2017-03-2310:00160.36160.54160.04160.20
2017-03-2309:30160.28160.41159.93160.37
2017-03-2309:00160.62160.96160.25160.30
2017-03-2215:00160.70160.70160.64160.64
2017-03-2214:30160.97161.02160.58160.81
2017-03-2214:00161.14161.18160.95160.97
2017-03-2213:30161.05161.22161.04161.14
2017-03-2213:00161.05161.06160.87161.04
2017-03-2212:30161.06161.14160.94161.05
2017-03-2212:00
2017-03-2211:30160.94160.94160.94160.94
2017-03-2211:00161.22161.24160.76160.92
2017-03-2210:30161.12161.32160.93161.21
2017-03-2210:00161.59161.59161.10161.10
2017-03-2209:30161.63161.71161.49161.58
2017-03-2209:00161.27161.72160.64161.60
2017-03-2115:00164.24164.24164.22164.22
2017-03-2114:30164.39164.55164.20164.30
2017-03-2114:00164.34164.45164.31164.39
2017-03-2113:30164.31164.36164.25164.35
2017-03-2113:00164.39164.45164.24164.32
2017-03-2112:30164.52164.60164.33164.40
2017-03-2112:00
2017-03-2111:30164.50164.56164.50164.56
2017-03-2111:00164.45164.52164.34164.50
2017-03-2110:30164.10164.59164.07164.46
2017-03-2110:00163.86164.12163.86164.08
2017-03-2109:30163.71164.01163.56163.90
2017-03-2109:00164.07164.15163.51163.71
2017-03-1715:00164.47164.47164.43164.43
2017-03-1714:30164.40164.65164.36164.65
2017-03-1714:00164.41164.43164.31164.41
2017-03-1713:30164.49164.61164.39164.42
2017-03-1713:00164.47164.58164.37164.48
2017-03-1712:30164.36164.48164.32164.46
2017-03-1712:00
2017-03-1711:30164.43164.45164.43164.45
2017-03-1711:00164.43164.46164.25164.42
2017-03-1710:30164.58164.58164.33164.42
2017-03-1710:00164.39164.71164.38164.59
2017-03-1709:30163.89164.43163.82164.39
2017-03-1709:00164.01164.34163.91163.93
2017-03-1615:00164.80164.80164.77164.77
2017-03-1614:30164.62164.85164.58164.85
2017-03-1614:00164.87164.89164.59164.60
2017-03-1613:30164.84164.98164.75164.87
2017-03-1613:00164.93164.97164.80164.84
2017-03-1612:30164.41165.00164.39164.94
2017-03-1612:00
2017-03-1611:30164.39164.42164.39164.42
2017-03-1611:00164.46164.47164.18164.39
2017-03-1610:30164.26164.57164.25164.47
2017-03-1610:00163.56164.43163.52164.25
2017-03-1609:30163.74163.75163.40163.57
2017-03-1609:00162.97163.79162.91163.70
2017-03-1515:00163.97164.00163.97164.00
2017-03-1514:30163.83164.02163.83163.97
2017-03-1514:00163.75163.88163.70163.84
2017-03-1513:30163.66163.75163.64163.74
2017-03-1513:00163.94163.99163.64163.66
2017-03-1512:30163.97164.01163.84163.93
2017-03-1512:00
2017-03-1511:30163.75163.80163.75163.80
2017-03-1511:00163.73163.79163.71163.73
2017-03-1510:30163.79163.79163.64163.73
2017-03-1510:00163.73163.80163.69163.80
2017-03-1509:30163.77164.04163.70163.73
2017-03-1509:00164.03164.22163.59163.77
2017-03-1415:00164.97164.97164.95164.95
2017-03-1414:30164.91165.06164.88165.01
2017-03-1414:00164.84164.92164.70164.90
2017-03-1413:30164.67164.87164.67164.84
2017-03-1413:00164.74164.77164.66164.67
2017-03-1412:30164.78164.79164.65164.74
2017-03-1412:00
2017-03-1411:30164.77164.80164.77164.80
2017-03-1411:00164.62164.80164.61164.76
2017-03-1410:30164.65164.79164.62164.62
2017-03-1410:00164.71164.76164.62164.66
2017-03-1409:30164.61164.74164.55164.71
2017-03-1409:00164.92164.92164.61164.61
2017-03-1315:00164.89164.93164.89164.93
2017-03-1314:30164.76164.87164.73164.81
2017-03-1314:00164.76164.91164.70164.75
2017-03-1313:30164.86164.95164.76164.77
2017-03-1313:00165.04165.05164.85164.86
2017-03-1312:30165.05165.16164.97165.04
2017-03-1312:00
2017-03-1311:30164.88164.91164.88164.91
2017-03-1311:00164.78164.91164.76164.88
2017-03-1310:30164.92164.92164.63164.80
2017-03-1310:00164.66164.93164.66164.91
2017-03-1309:30164.40164.68164.39164.65
2017-03-1309:00164.17164.63164.04164.41
2017-03-1015:00164.83164.83164.79164.79
2017-03-1014:30164.71164.88164.68164.85
2017-03-1014:00164.78164.86164.59164.69
2017-03-1013:30164.53164.79164.52164.79
2017-03-1013:00164.58164.60164.50164.54
2017-03-1012:30164.53164.60164.44164.58
2017-03-1012:00
2017-03-1011:30164.40164.41164.40164.41
2017-03-1011:00164.24164.49164.23164.41
2017-03-1010:30164.25164.40164.19164.24
2017-03-1010:00163.93164.25163.88164.24
2017-03-1009:30163.92164.16163.83163.93
2017-03-1009:00163.67164.07163.49163.96
2017-03-0915:00162.25162.25162.25162.25
2017-03-0914:30162.15162.30162.09162.24
2017-03-0914:00162.17162.23162.09162.13
2017-03-0913:30162.25162.36162.16162.16
2017-03-0913:00161.90162.29161.88162.22
2017-03-0912:30161.81162.01161.81161.91
2017-03-0912:00
2017-03-0911:30161.92161.92161.90161.90
2017-03-0911:00161.74161.94161.61161.92
2017-03-0910:30161.79162.00161.74161.74
2017-03-0910:00161.94161.95161.67161.79
2017-03-0909:30161.83161.98161.72161.97
2017-03-0909:00161.74161.94161.48161.86
2017-03-0815:00161.03161.06161.03161.06
2017-03-0814:30160.92161.00160.76160.98
2017-03-0814:00160.93161.02160.87160.91
2017-03-0813:30160.83160.98160.79160.93
2017-03-0813:00160.88160.90160.73160.84
2017-03-0812:30160.82160.92160.72160.88
2017-03-0812:00
2017-03-0811:30160.85160.86160.85160.86
2017-03-0811:00160.88160.91160.70160.84
2017-03-0810:30160.55160.88160.43160.87
2017-03-0810:00161.13161.13160.43160.54
2017-03-0809:30161.31161.37161.04161.12
2017-03-0809:00161.37161.63161.15161.31
2017-03-0715:00161.24161.25161.24161.25
2017-03-0714:30161.14161.26161.11161.12
2017-03-0714:00161.27161.30161.14161.14
2017-03-0713:30161.13161.31161.07161.27
2017-03-0713:00161.34161.34161.14161.14
2017-03-0712:30161.23161.33161.16161.33
2017-03-0712:00
2017-03-0711:30161.20161.21161.20161.21
2017-03-0711:00161.27161.34161.15161.20
2017-03-0710:30161.32161.34161.19161.27
2017-03-0710:00161.11161.42161.11161.34
2017-03-0709:30160.88161.20160.88161.09
2017-03-0709:00161.11161.11160.82160.88
2017-03-0615:00161.37161.41161.37161.41
2017-03-0614:30161.49161.62161.33161.40
2017-03-0614:00161.42161.51161.34161.50
2017-03-0613:30161.47161.48161.23161.42
2017-03-0613:00161.35161.55161.30161.47
2017-03-0612:30161.39161.49161.36161.38
2017-03-0612:00
2017-03-0611:30161.47161.50161.47161.50
2017-03-0611:00161.67161.68161.45161.46
2017-03-0610:30161.61161.74161.61161.67
2017-03-0610:00161.45161.64161.45161.60
2017-03-0609:30161.59161.75161.43161.43
2017-03-0609:00161.63161.72161.19161.58
2017-03-0315:00162.12162.15162.12162.15
2017-03-0314:30161.67162.06161.49162.06
2017-03-0314:00161.83162.03161.67161.67
2017-03-0313:30161.78161.80161.61161.80
2017-03-0313:00161.85162.01161.58161.79
2017-03-0312:30162.39162.39161.69161.86
2017-03-0312:00
2017-03-0311:30162.67162.67162.65162.65
2017-03-0311:00162.49162.71162.45162.65
2017-03-0310:30162.78162.78162.46162.50
2017-03-0310:00162.77162.81162.53162.80
2017-03-0309:30162.95163.09162.79162.79
2017-03-0309:00162.80163.11162.78162.94
2017-03-0215:00163.15163.15163.14163.14
2017-03-0214:30163.12163.23163.06163.11
2017-03-0214:00163.11163.24162.99163.04
2017-03-0213:30163.01163.18162.99163.12
2017-03-0213:00163.07163.26163.01163.02
2017-03-0212:30163.41163.48163.08163.10
2017-03-0212:00
2017-03-0211:30163.62163.70163.62163.70
2017-03-0211:00163.42163.66163.38163.57
2017-03-0210:30163.36163.51163.30163.42
2017-03-0210:00163.22163.40163.11163.36
2017-03-0209:30163.17163.49163.15163.22
2017-03-0209:00163.56163.75163.14163.14
2017-03-0115:00161.44161.44161.44161.44
2017-03-0114:30161.53161.53161.30161.42
2017-03-0114:00161.35161.52161.28161.51
2017-03-0113:30161.08161.49161.08161.35
2017-03-0113:00160.80161.18160.79161.08
2017-03-0112:30160.62161.06160.59160.84
2017-03-0112:00
2017-03-0111:30159.95159.95159.95159.95
2017-03-0111:00159.71160.24159.36159.96
2017-03-0110:30160.70160.70159.71159.71
2017-03-0110:00160.55160.91160.49160.72
2017-03-0109:30160.38160.87160.38160.55
2017-03-0109:00159.90160.90159.55160.48
2017-02-2815:00158.94158.99158.94158.99
2017-02-2814:30159.84159.84158.97159.01
2017-02-2814:00159.83159.98159.75159.83
2017-02-2813:30159.95159.98159.83159.83
2017-02-2813:00160.07160.22159.94159.95
2017-02-2812:30160.17160.23159.96160.07
2017-02-2812:00
2017-02-2811:30160.09160.09160.07160.07
2017-02-2811:00159.92160.17159.92160.11
2017-02-2810:30160.04160.26159.91159.91
2017-02-2810:00159.80160.11159.77160.06
2017-02-2809:30160.09160.18159.72159.79
2017-02-2809:00159.71160.20159.69160.08
2017-02-2715:00158.79158.79158.74158.74
2017-02-2714:30158.71158.99158.58158.81
2017-02-2714:00158.92159.04158.70158.72
2017-02-2713:30159.08159.15158.88158.89
2017-02-2713:00159.01159.33159.01159.12
2017-02-2712:30159.06159.18158.82159.01
2017-02-2712:00
2017-02-2711:30158.52158.52158.49158.49
2017-02-2711:00158.27158.58158.22158.54
2017-02-2710:30158.02158.40157.80158.27
2017-02-2710:00158.72158.78157.76158.02
2017-02-2709:30158.99159.12158.50158.72
2017-02-2709:00159.03159.40158.76158.99
2017-02-2415:00160.69160.71160.69160.71
2017-02-2414:30160.68160.70160.38160.69
2017-02-2414:00160.67160.72160.54160.68
2017-02-2413:30160.51160.66160.50160.65
2017-02-2413:00160.81160.85160.24160.50
2017-02-2412:30161.07161.16160.81160.81
2017-02-2412:00
2017-02-2411:30161.19161.19161.18161.18
2017-02-2411:00161.51161.53161.06161.18
2017-02-2410:30161.75161.76161.44161.52
2017-02-2410:00161.51161.84161.36161.76
2017-02-2409:30160.42161.62160.42161.54
2017-02-2409:00160.01160.60159.97160.43
2017-02-2315:00160.79160.80160.79160.80
2017-02-2314:30160.50160.84160.47160.79
2017-02-2314:00160.54160.54160.32160.50
2017-02-2313:30160.52160.78160.51160.56
2017-02-2313:00160.59160.61160.45160.52
2017-02-2312:30160.50160.62160.41160.60
2017-02-2312:00
2017-02-2311:30160.40160.40160.39160.39
2017-02-2311:00160.08160.46160.08160.40
2017-02-2310:30160.36160.36160.07160.09
2017-02-2310:00160.30160.40160.11160.37
2017-02-2309:30160.75160.83160.31160.31
2017-02-2309:00160.86160.86160.56160.69
2017-02-2215:00161.24161.27161.24161.27
2017-02-2214:30161.06161.19160.97161.19
2017-02-2214:00161.08161.18161.02161.07
2017-02-2213:30161.05161.09160.89161.06
2017-02-2213:00161.08161.24161.07161.07
2017-02-2212:30160.99161.08160.89161.07
2017-02-2212:00
2017-02-2211:30160.92160.92160.91160.91
2017-02-2211:00160.75160.99160.75160.91
2017-02-2210:30161.28161.28160.77160.79
2017-02-2210:00161.45161.46161.16161.28
2017-02-2209:30161.10161.50161.09161.45
2017-02-2209:00161.31161.38160.97161.10
2017-02-2115:00160.86160.89160.86160.89
2017-02-2114:30160.77160.88160.75160.83
2017-02-2114:00160.89160.91160.77160.78
2017-02-2113:30160.84160.89160.83160.88
2017-02-2113:00160.86160.99160.86160.86
2017-02-2112:30160.89160.90160.65160.85
2017-02-2112:00
2017-02-2111:30160.55160.55160.55160.55
2017-02-2111:00160.51160.56160.47160.52
2017-02-2110:30160.35160.75160.34160.52
2017-02-2110:00160.22160.40160.12160.35
2017-02-2109:30159.94160.23159.94160.22
2017-02-2109:00160.26160.26159.84159.93
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

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