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 
2017-06-2615:00177.20177.20177.15177.15
2017-06-2614:30177.04177.34177.04177.24
2017-06-2614:00177.05177.13177.02177.05
2017-06-2613:30177.05177.06176.97177.05
2017-06-2613:00177.12177.12176.99177.04
2017-06-2612:30177.10177.16177.05177.13
2017-06-2612:00
2017-06-2611:30177.06177.06177.04177.04
2017-06-2611:00176.99177.07176.92177.04
2017-06-2610:30177.06177.15176.96177.00
2017-06-2610:00177.09177.20177.04177.07
2017-06-2609:30177.11177.34177.08177.08
2017-06-2609:00176.67177.36176.57177.11
2017-06-2315:00176.67176.67176.61176.61
2017-06-2314:30176.45176.68176.44176.68
2017-06-2314:00176.53176.55176.43176.43
2017-06-2313:30176.80176.85176.54176.54
2017-06-2313:00176.78176.89176.70176.79
2017-06-2312:30176.87176.91176.61176.82
2017-06-2312:00
2017-06-2311:30176.64176.64176.61176.61
2017-06-2311:00176.57176.66176.53176.65
2017-06-2310:30176.72176.76176.51176.57
2017-06-2310:00176.77176.95176.66176.72
2017-06-2309:30176.65176.97176.65176.73
2017-06-2309:00176.91176.98176.35176.65
2017-06-2215:00176.44176.44176.40176.40
2017-06-2214:30176.59176.67176.45176.47
2017-06-2214:00176.56176.65176.53176.60
2017-06-2213:30176.78176.82176.48176.57
2017-06-2213:00176.88176.92176.78176.79
2017-06-2212:30176.73177.05176.72176.89
2017-06-2212:00
2017-06-2211:30176.60176.61176.60176.61
2017-06-2211:00176.83176.83176.53176.60
2017-06-2210:30176.85176.88176.76176.83
2017-06-2210:00176.63176.84176.63176.84
2017-06-2209:30176.57176.90176.50176.65
2017-06-2209:00176.49176.76176.33176.55
2017-06-2115:00176.12176.12176.11176.11
2017-06-2114:30176.28176.28175.91175.99
2017-06-2114:00176.20176.40176.20176.28
2017-06-2113:30176.10176.21175.99176.19
2017-06-2113:00176.14176.21176.04176.11
2017-06-2112:30176.25176.26175.88176.13
2017-06-2112:00
2017-06-2111:30176.39176.42176.39176.42
2017-06-2111:00176.44176.51176.34176.37
2017-06-2110:30176.41176.74176.38176.44
2017-06-2110:00176.51176.61176.38176.43
2017-06-2109:30176.23176.54175.89176.51
2017-06-2109:00176.23176.61176.18176.33
2017-06-2015:00176.36176.36176.34176.34
2017-06-2014:30176.74176.77176.47176.47
2017-06-2014:00176.68176.78176.68176.75
2017-06-2013:30176.62176.72176.60176.68
2017-06-2013:00176.80176.82176.63176.63
2017-06-2012:30176.63177.01176.63176.81
2017-06-2012:00
2017-06-2011:30176.59176.60176.59176.60
2017-06-2011:00176.48176.66176.45176.60
2017-06-2010:30176.58176.75176.42176.48
2017-06-2010:00176.32176.61176.32176.57
2017-06-2009:30176.49176.56176.25176.33
2017-06-2009:00176.63176.77176.42176.51
2017-06-1915:00174.51174.51174.46174.46
2017-06-1914:30174.30174.54174.27174.54
2017-06-1914:00174.30174.32174.16174.29
2017-06-1913:30174.42174.50174.30174.30
2017-06-1913:00174.48174.52174.40174.43
2017-06-1912:30174.26174.60174.22174.52
2017-06-1912:00
2017-06-1911:30174.20174.21174.20174.21
2017-06-1911:00174.02174.24173.99174.23
2017-06-1910:30174.03174.18173.97174.01
2017-06-1910:00173.93174.13173.85174.02
2017-06-1909:30173.38173.95173.35173.93
2017-06-1909:00172.69173.47172.31173.39
2017-06-1615:00172.58172.58172.56172.56
2017-06-1614:30172.78172.83172.13172.61
2017-06-1614:00172.96173.01172.74172.78
2017-06-1613:30172.91173.08172.86172.96
2017-06-1613:00172.94173.15172.84172.91
2017-06-1612:30173.07173.28172.90172.91
2017-06-1612:00
2017-06-1611:30172.55172.55172.54172.54
2017-06-1611:00172.71172.71172.45172.54
2017-06-1610:30172.25172.77172.18172.71
2017-06-1610:00172.19172.34172.10172.27
2017-06-1609:30172.58172.58171.97172.20
2017-06-1609:00172.30172.75172.30172.60
2017-06-1515:00171.59171.59171.56171.56
2017-06-1514:30171.50171.97171.50171.69
2017-06-1514:00171.41171.67171.41171.50
2017-06-1513:30171.54171.54171.39171.39
2017-06-1513:00171.30171.60171.19171.53
2017-06-1512:30171.35171.50171.12171.30
2017-06-1512:00
2017-06-1511:30171.39171.39171.38171.38
2017-06-1511:00171.36171.42171.00171.40
2017-06-1510:30171.71171.71170.96171.34
2017-06-1510:00172.45172.50171.61171.75
2017-06-1509:30172.53172.84172.40172.44
2017-06-1509:00171.63172.61171.33172.56
2017-06-1415:00172.27172.27172.25172.25
2017-06-1414:30172.66172.76172.35172.35
2017-06-1414:00172.96172.96172.64172.64
2017-06-1413:30172.57172.98172.57172.97
2017-06-1413:00172.51172.61172.46172.58
2017-06-1412:30172.77172.86172.51172.51
2017-06-1412:00
2017-06-1411:30172.68172.71172.68172.71
2017-06-1411:00173.23173.35172.57172.67
2017-06-1410:30173.31173.41173.18173.23
2017-06-1410:00173.57173.60173.29173.32
2017-06-1409:30173.65173.69173.39173.55
2017-06-1409:00173.87173.87173.58173.67
2017-06-1315:00172.69172.71172.69172.71
2017-06-1314:30172.76172.82172.65172.73
2017-06-1314:00172.74172.82172.69172.76
2017-06-1313:30172.79172.83172.71172.74
2017-06-1313:00172.87172.88172.75172.79
2017-06-1312:30172.88173.01172.75172.87
2017-06-1312:00
2017-06-1311:30172.78172.78172.77172.77
2017-06-1311:00172.97173.09172.73172.78
2017-06-1310:30173.02173.03172.87172.96
2017-06-1310:00172.72173.23172.72173.02
2017-06-1309:30172.77172.86172.61172.74
2017-06-1309:00172.71172.88172.41172.81
2017-06-1215:00173.28173.28173.27173.27
2017-06-1214:30173.15173.35173.06173.33
2017-06-1214:00173.13173.20173.01173.18
2017-06-1213:30172.98173.17172.96173.13
2017-06-1213:00173.12173.12172.91172.98
2017-06-1212:30173.02173.17172.66173.12
2017-06-1212:00
2017-06-1211:30173.26173.26173.26173.26
2017-06-1211:00172.95173.39172.93173.26
2017-06-1210:30172.55172.99172.54172.96
2017-06-1210:00172.19172.55172.11172.55
2017-06-1209:30173.03173.04172.06172.20
2017-06-1209:00172.95173.07172.48173.02
2017-06-0915:00174.86174.87174.86174.87
2017-06-0914:30174.71174.89174.67174.88
2017-06-0914:00174.62174.75174.51174.72
2017-06-0913:30174.90174.92174.38174.61
2017-06-0913:00175.05175.10174.72174.89
2017-06-0912:30175.15175.17174.91175.04
2017-06-0912:00
2017-06-0911:30175.13175.16175.13175.16
2017-06-0911:00175.02175.12174.82175.11
2017-06-0910:30174.81175.03174.66175.01
2017-06-0910:00173.98175.24173.98174.81
2017-06-0909:30173.85174.10173.67173.96
2017-06-0909:00174.38174.56173.67173.86
2017-06-0815:00174.70174.72174.70174.72
2017-06-0814:30174.64174.91174.58174.66
2017-06-0814:00175.33175.40174.59174.64
2017-06-0813:30175.33175.47175.03175.37
2017-06-0813:00175.39175.39175.25175.32
2017-06-0812:30175.44175.49175.30175.38
2017-06-0812:00
2017-06-0811:30175.42175.44175.42175.44
2017-06-0811:00175.35175.44175.24175.39
2017-06-0810:30175.60175.68175.26175.34
2017-06-0810:00175.83175.83175.50175.59
2017-06-0809:30175.65175.88175.56175.83
2017-06-0809:00175.91176.16175.42175.64
2017-06-0715:00174.75174.75174.74174.74
2017-06-0714:30174.73174.82174.54174.82
2017-06-0714:00174.64174.91174.64174.75
2017-06-0713:30174.51174.74174.47174.64
2017-06-0713:00174.28174.56174.28174.52
2017-06-0712:30174.06174.29174.06174.25
2017-06-0712:00
2017-06-0711:30173.91173.91173.86173.86
2017-06-0711:00173.90173.99173.82173.93
2017-06-0710:30173.98174.06173.71173.91
2017-06-0710:00173.74174.33173.74173.97
2017-06-0709:30173.94174.07173.62173.74
2017-06-0709:00173.81174.45173.72173.93
2017-06-0615:00174.40174.40174.40174.40
2017-06-0614:30174.91174.92174.23174.45
2017-06-0614:00175.08175.21174.91174.91
2017-06-0613:30175.00175.11174.97175.09
2017-06-0613:00174.87175.02174.71174.99
2017-06-0612:30174.74175.01174.74174.88
2017-06-0612:00
2017-06-0611:30174.67174.67174.67174.67
2017-06-0611:00175.00175.00174.63174.65
2017-06-0610:30175.41175.42174.89174.99
2017-06-0610:00175.41175.55175.14175.40
2017-06-0609:30176.03176.08175.37175.39
2017-06-0609:00175.74176.18175.60176.04
2017-06-0515:00176.14176.14176.10176.10
2017-06-0514:30176.29176.32176.21176.22
2017-06-0514:00176.33176.49176.30176.30
2017-06-0513:30175.98176.32175.97176.32
2017-06-0513:00175.97176.07175.89175.99
2017-06-0512:30176.41176.48175.94175.98
2017-06-0512:00
2017-06-0511:30176.41176.44176.41176.44
2017-06-0511:00176.31176.49176.29176.40
2017-06-0510:30176.16176.48176.16176.30
2017-06-0510:00176.02176.20175.97176.14
2017-06-0509:30176.22176.29176.01176.02
2017-06-0509:00175.93176.57175.89176.26
2017-06-0215:00175.69175.70175.69175.70
2017-06-0214:30175.58175.83175.53175.76
2017-06-0214:00175.56175.68175.27175.58
2017-06-0213:30175.67175.80175.56175.56
2017-06-0213:00175.59175.71175.53175.67
2017-06-0212:30175.37175.84175.37175.58
2017-06-0212:00
2017-06-0211:30175.07175.09175.07175.09
2017-06-0211:00174.62175.13174.61175.08
2017-06-0210:30174.30174.64174.24174.62
2017-06-0210:00174.52174.57174.28174.30
2017-06-0209:30174.43174.58174.29174.52
2017-06-0209:00173.62174.73173.59174.43
2017-06-0115:00172.11172.11172.10172.10
2017-06-0114:30171.93172.11171.93172.11
2017-06-0114:00172.17172.17171.76171.89
2017-06-0113:30172.06172.21172.01172.21
2017-06-0113:00172.06172.11171.88172.06
2017-06-0112:30171.77172.06171.66172.05
2017-06-0112:00
2017-06-0111:30171.69171.70171.69171.70
2017-06-0111:00171.38171.70171.37171.70
2017-06-0110:30171.89171.90171.34171.38
2017-06-0110:00171.75172.04171.73171.91
2017-06-0109:30171.44171.79171.32171.73
2017-06-0109:00170.51171.49170.51171.44
2017-05-3115:00169.98170.05169.98170.05
2017-05-3114:30169.90170.11169.84169.95
2017-05-3114:00169.86170.02169.84169.90
2017-05-3113:30169.89169.99169.73169.82
2017-05-3113:00170.20170.22169.81169.89
2017-05-3112:30170.19170.33170.16170.20
2017-05-3112:00
2017-05-3111:30170.28170.28170.28170.28
2017-05-3111:00170.20170.32170.13170.25
2017-05-3110:30170.35170.40170.14170.20
2017-05-3110:00170.17170.47170.17170.36
2017-05-3109:30169.98170.28169.82170.18
2017-05-3109:00169.91170.19169.72170.00
2017-05-3015:00170.01170.01170.01170.01
2017-05-3014:30170.07170.11169.93170.00
2017-05-3014:00169.69170.10169.69170.06
2017-05-3013:30169.51169.71169.50169.68
2017-05-3013:00169.39169.70169.39169.52
2017-05-3012:30168.99169.46168.99169.40
2017-05-3012:00
2017-05-3011:30168.77168.77168.73168.73
2017-05-3011:00168.71168.84168.64168.77
2017-05-3010:30168.76168.76168.47168.71
2017-05-3010:00169.13169.16168.66168.76
2017-05-3009:30169.47169.53169.15169.15
2017-05-3009:00169.72169.72169.05169.42
2017-05-2915:00169.74169.74169.70169.70
2017-05-2914:30170.03170.05169.73169.78
2017-05-2914:00169.96170.12169.96170.02
2017-05-2913:30170.18170.24169.95169.97
2017-05-2913:00170.20170.21170.14170.18
2017-05-2912:30170.17170.30170.12170.20
2017-05-2912:00
2017-05-2911:30170.17170.17170.17170.17
2017-05-2911:00170.12170.26170.03170.16
2017-05-2910:30170.40170.42170.10170.11
2017-05-2910:00170.13170.56170.07170.39
2017-05-2909:30169.96170.49169.96170.10
2017-05-2909:00169.97170.02169.47169.96
2017-05-2615:00169.89169.89169.84169.84
2017-05-2614:30170.09170.11169.85169.92
2017-05-2614:00170.24170.24169.74170.10
2017-05-2613:30170.08170.26170.08170.25
2017-05-2613:00170.17170.19169.93170.08
2017-05-2612:30170.05170.18170.01170.17
2017-05-2612:00
2017-05-2611:30170.20170.21170.20170.21
2017-05-2611:00170.12170.21169.86170.17
2017-05-2610:30170.01170.28169.98170.13
2017-05-2610:00169.96170.23169.93169.98
2017-05-2609:30169.99170.06169.82169.95
2017-05-2609:00170.35170.35169.77169.96
2017-05-2515:00170.61170.62170.61170.62
2017-05-2514:30170.62170.87170.57170.58
2017-05-2514:00170.58170.77170.57170.63
2017-05-2513:30170.58170.70170.54170.58
2017-05-2513:00170.66170.68170.52170.60
2017-05-2512:30170.93170.95170.67170.67
2017-05-2512:00
2017-05-2511:30170.96170.97170.96170.97
2017-05-2511:00170.86171.00170.70170.96
2017-05-2510:30170.75171.14170.75170.89
2017-05-2510:00170.26170.68170.25170.68
2017-05-2509:30169.89170.48169.86170.26
2017-05-2509:00170.18170.24169.84169.91
2017-05-2415:00169.95169.95169.91169.91
2017-05-2414:30169.58169.95169.56169.95
2017-05-2414:00169.51169.70169.51169.57
2017-05-2413:30169.52169.69169.48169.51
2017-05-2413:00169.80169.84169.49169.52
2017-05-2412:30169.56169.77169.55169.76
2017-05-2412:00
2017-05-2411:30169.42169.43169.42169.43
2017-05-2411:00169.66169.66169.30169.40
2017-05-2410:30169.77169.80169.62169.67
2017-05-2410:00169.54169.79169.47169.76
2017-05-2409:30169.63169.77169.33169.52
2017-05-2409:00169.62169.93169.57169.64
2017-05-2315:00168.05168.05168.05168.05
2017-05-2314:30168.27168.28167.78168.03
2017-05-2314:00168.44168.49168.22168.28
2017-05-2313:30168.44168.47168.37168.44
2017-05-2313:00168.26168.50168.26168.45
2017-05-2312:30168.44168.50168.13168.22
2017-05-2312:00
2017-05-2311:30168.39168.39168.35168.35
2017-05-2311:00168.34168.50168.30168.38
2017-05-2310:30168.37168.53168.32168.34
2017-05-2310:00168.71168.71168.30168.37
2017-05-2309:30168.78168.93168.58168.71
2017-05-2309:00168.65169.02168.51168.78

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