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 
2017-04-2815:00162.78162.82162.78162.82
2017-04-2814:30162.58162.74162.48162.74
2017-04-2814:00162.46162.66162.44162.59
2017-04-2813:30162.76162.81162.38162.48
2017-04-2813:00162.49162.88162.41162.76
2017-04-2812:30162.73162.76162.46162.49
2017-04-2812:00
2017-04-2811:30162.69162.71162.69162.71
2017-04-2811:00162.59162.73162.50162.68
2017-04-2810:30162.67162.68162.47162.59
2017-04-2810:00162.63162.75162.56162.68
2017-04-2809:30162.53162.74162.40162.62
2017-04-2809:00163.06163.24162.53162.53
2017-04-2715:00163.34163.34163.28163.28
2017-04-2714:30163.09163.48163.03163.48
2017-04-2714:00163.10163.19163.03163.12
2017-04-2713:30163.13163.15163.05163.10
2017-04-2713:00163.16163.24163.11163.14
2017-04-2712:30163.04163.27163.04163.18
2017-04-2712:00
2017-04-2711:30162.95162.96162.95162.96
2017-04-2711:00162.83162.98162.71162.96
2017-04-2710:30162.87162.91162.70162.83
2017-04-2710:00162.76162.95162.72162.85
2017-04-2709:30162.22162.81162.19162.75
2017-04-2709:00162.17162.61162.09162.23
2017-04-2615:00162.80162.83162.80162.83
2017-04-2614:30162.51162.80162.50162.72
2017-04-2614:00162.51162.62162.48162.51
2017-04-2613:30162.22162.56162.18162.51
2017-04-2613:00162.25162.30161.92162.20
2017-04-2612:30162.06162.32162.05162.26
2017-04-2612:00
2017-04-2611:30162.05162.05162.04162.04
2017-04-2611:00162.14162.28161.97162.03
2017-04-2610:30162.05162.15161.76162.15
2017-04-2610:00162.24162.27161.99162.03
2017-04-2609:30162.10162.40162.07162.22
2017-04-2609:00161.94162.15161.68162.09
2017-04-2515:00160.41160.42160.41160.42
2017-04-2514:30160.21160.70160.21160.45
2017-04-2514:00159.89160.24159.89160.18
2017-04-2513:30160.27160.28159.84159.88
2017-04-2513:00160.02160.30159.97160.27
2017-04-2512:30159.95160.27159.88160.00
2017-04-2512:00
2017-04-2511:30159.84159.84159.82159.82
2017-04-2511:00159.46159.83159.46159.82
2017-04-2510:30159.16159.52159.16159.47
2017-04-2510:00159.03159.18158.96159.15
2017-04-2509:30159.04159.22158.83159.01
2017-04-2509:00158.22159.04158.14159.00
2017-04-2415:00158.44158.44158.41158.41
2017-04-2414:30158.51158.67158.48158.51
2017-04-2414:00158.41158.62158.39158.46
2017-04-2413:30158.38158.52158.34158.42
2017-04-2413:00158.56158.61158.32158.36
2017-04-2412:30158.36158.66158.24158.56
2017-04-2412:00
2017-04-2411:30158.37158.39158.37158.39
2017-04-2411:00158.60158.65158.40158.40
2017-04-2410:30158.71158.80158.56158.60
2017-04-2410:00158.88158.88158.59158.72
2017-04-2409:30158.62158.81158.31158.80
2017-04-2409:00158.69159.12158.50158.60
2017-04-2115:00156.50156.50156.47156.47
2017-04-2114:30156.54156.69156.47156.69
2017-04-2114:00156.18156.55156.13156.55
2017-04-2113:30156.18156.20156.06156.19
2017-04-2113:00156.35156.37156.18156.19
2017-04-2112:30156.14156.40155.97156.35
2017-04-2112:00
2017-04-2111:30156.27156.27156.25156.25
2017-04-2111:00156.11156.35156.11156.29
2017-04-2110:30155.94156.18155.89156.12
2017-04-2110:00155.92155.95155.80155.94
2017-04-2109:30156.04156.13155.86155.94
2017-04-2109:00156.76156.76155.93156.05
2017-04-2015:00155.09155.09155.08155.08
2017-04-2014:30155.44155.52155.04155.11
2017-04-2014:00155.56155.61155.38155.43
2017-04-2013:30155.72155.76155.56155.56
2017-04-2013:00155.75155.77155.54155.75
2017-04-2012:30155.73155.78155.61155.75
2017-04-2012:00
2017-04-2011:30155.66155.66155.64155.64
2017-04-2011:00156.13156.14155.62155.63
2017-04-2010:30155.81156.19155.78156.12
2017-04-2010:00155.57155.82155.53155.82
2017-04-2009:30155.68155.72155.26155.57
2017-04-2009:00155.01155.78154.89155.65
2017-04-1915:00154.56154.56154.50154.50
2017-04-1914:30154.82154.82154.56154.59
2017-04-1914:00154.76154.87154.52154.84
2017-04-1913:30154.69154.79154.58154.71
2017-04-1913:00154.58154.88154.47154.70
2017-04-1912:30154.56154.63154.40154.57
2017-04-1912:00
2017-04-1911:30154.56154.59154.56154.59
2017-04-1911:00154.56154.71154.41154.51
2017-04-1910:30154.37154.57154.15154.56
2017-04-1910:00154.76154.78154.23154.35
2017-04-1909:30154.25154.88154.25154.76
2017-04-1909:00153.17154.28153.17154.28
2017-04-1815:00153.47153.47153.46153.46
2017-04-1814:30153.63153.66153.41153.47
2017-04-1814:00153.62153.72153.56153.62
2017-04-1813:30153.41153.61153.28153.60
2017-04-1813:00152.98153.46152.98153.41
2017-04-1812:30153.42153.45152.97152.98
2017-04-1812:00
2017-04-1811:30153.38153.38153.38153.38
2017-04-1811:00153.46153.53153.25153.37
2017-04-1810:30154.07154.07153.34153.46
2017-04-1810:00153.87154.07153.76154.07
2017-04-1809:30154.47154.49153.84153.87
2017-04-1809:00154.35154.98154.33154.51
2017-04-1715:00152.78152.78152.75152.75
2017-04-1714:30152.71152.78152.52152.78
2017-04-1714:00152.52152.71152.52152.70
2017-04-1713:30152.95152.98152.50152.51
2017-04-1713:00152.61152.95152.59152.95
2017-04-1712:30152.39152.85152.39152.62
2017-04-1712:00
2017-04-1711:30152.18152.19152.18152.19
2017-04-1711:00151.73152.22151.73152.17
2017-04-1710:30152.15152.16151.73151.73
2017-04-1710:00152.46152.50152.13152.15
2017-04-1709:30152.50152.70152.32152.46
2017-04-1709:00151.79152.69151.64152.51
2017-04-1415:00152.39152.43152.39152.43
2017-04-1414:30152.29152.49152.11152.29
2017-04-1414:00152.82152.82152.28152.30
2017-04-1413:30152.68152.82152.68152.82
2017-04-1413:00152.80152.82152.68152.71
2017-04-1412:30152.82153.07152.78152.78
2017-04-1412:00
2017-04-1411:30152.84152.84152.83152.83
2017-04-1411:00153.15153.16152.81152.84
2017-04-1410:30153.30153.36153.06153.16
2017-04-1410:00153.30153.58153.18153.31
2017-04-1409:30153.01153.29152.88153.29
2017-04-1409:00153.31153.45152.40152.99
2017-04-1315:00153.69153.69153.66153.66
2017-04-1314:30153.32153.93153.32153.70
2017-04-1314:00152.81153.57152.77153.34
2017-04-1313:30152.74152.81152.60152.81
2017-04-1313:00152.65152.77152.60152.73
2017-04-1312:30152.84152.92152.56152.64
2017-04-1312:00
2017-04-1311:30152.86152.86152.84152.84
2017-04-1311:00152.79153.04152.78152.85
2017-04-1310:30152.75153.05152.64152.75
2017-04-1310:00152.66152.86152.46152.75
2017-04-1309:30153.18153.18152.62152.64
2017-04-1309:00153.06153.23152.47153.23
2017-04-1215:00155.02155.03155.02155.03
2017-04-1214:30154.65154.94154.64154.88
2017-04-1214:00154.70154.71154.45154.65
2017-04-1213:30154.70154.81154.55154.71
2017-04-1213:00154.75154.78154.53154.70
2017-04-1212:30154.83154.83154.53154.75
2017-04-1212:00
2017-04-1211:30154.88154.89154.88154.89
2017-04-1211:00155.05155.05154.87154.88
2017-04-1210:30154.95155.30154.69155.04
2017-04-1210:00155.08155.19154.64154.94
2017-04-1209:30155.56155.69155.04155.08
2017-04-1209:00155.82155.85155.44155.56
2017-04-1115:00157.46157.46157.44157.44
2017-04-1114:30157.26157.39157.05157.39
2017-04-1114:00157.07157.29156.98157.25
2017-04-1113:30157.08157.11156.94157.06
2017-04-1113:00157.15157.18156.87157.07
2017-04-1112:30157.00157.25156.96157.15
2017-04-1112:00
2017-04-1111:30157.29157.29157.27157.27
2017-04-1111:00157.32157.32157.07157.27
2017-04-1110:30157.62157.64157.32157.33
2017-04-1110:00157.76157.80157.58157.63
2017-04-1109:30157.47157.98157.47157.79
2017-04-1109:00157.76157.79157.08157.46
2017-04-1015:00158.61158.62158.61158.62
2017-04-1014:30158.62158.90158.49158.63
2017-04-1014:00158.64158.67158.49158.64
2017-04-1013:30158.68158.68158.53158.65
2017-04-1013:00158.71158.75158.47158.68
2017-04-1012:30158.53158.72158.31158.71
2017-04-1012:00
2017-04-1011:30158.49158.49158.49158.49
2017-04-1011:00158.47158.61158.32158.48
2017-04-1010:30158.78158.78158.12158.48
2017-04-1010:00158.54158.79158.52158.78
2017-04-1009:30158.58158.66158.18158.54
2017-04-1009:00158.53158.65158.00158.56
2017-04-0715:00157.62157.62157.59157.59
2017-04-0714:30158.38158.50157.40157.60
2017-04-0714:00157.93158.48157.75158.35
2017-04-0713:30157.89158.23157.86157.95
2017-04-0713:00157.93158.32157.88157.88
2017-04-0712:30157.10158.02157.07157.90
2017-04-0712:00
2017-04-0711:30156.84156.84156.83156.83
2017-04-0711:00157.06157.10156.48156.85
2017-04-0710:30157.48158.00156.98157.03
2017-04-0710:00158.62158.91157.09157.58
2017-04-0709:30158.66158.94158.62158.62
2017-04-0709:00158.59159.01158.53158.68
2017-04-0615:00157.50157.52157.50157.52
2017-04-0614:30157.70157.81157.18157.40
2017-04-0614:00157.62157.68157.33157.68
2017-04-0613:30157.01157.62157.01157.62
2017-04-0613:00157.38157.44156.95156.99
2017-04-0612:30157.80157.91157.34157.38
2017-04-0612:00
2017-04-0611:30157.83157.83157.82157.82
2017-04-0611:00158.74158.74157.81157.82
2017-04-0610:30158.42158.92158.34158.76
2017-04-0610:00158.81158.90158.40158.43
2017-04-0609:30158.57159.00158.22158.83
2017-04-0609:00159.38159.81158.40158.52
2017-04-0515:00160.86160.87160.86160.87
2017-04-0514:30160.86160.98160.61160.86
2017-04-0514:00160.81160.88160.50160.86
2017-04-0513:30160.45160.85160.39160.84
2017-04-0513:00160.23160.47160.00160.47
2017-04-0512:30160.56160.56160.13160.24
2017-04-0512:00
2017-04-0511:30160.95160.96160.95160.96
2017-04-0511:00160.92160.98160.79160.95
2017-04-0510:30161.11161.14160.71160.91
2017-04-0510:00160.73161.15160.57161.13
2017-04-0509:30161.44161.44160.72160.74
2017-04-0509:00161.27161.92161.13161.42
2017-04-0415:00160.31160.31160.31160.31
2017-04-0414:30160.03160.39159.75160.33
2017-04-0414:00159.78160.05159.71160.02
2017-04-0413:30159.96159.99159.07159.77
2017-04-0413:00160.56160.61159.65159.96
2017-04-0412:30161.02161.02160.46160.55
2017-04-0412:00
2017-04-0411:30161.32161.34161.32161.34
2017-04-0411:00161.55161.66161.22161.23
2017-04-0410:30161.61161.61161.40161.54
2017-04-0410:00161.89161.92161.42161.61
2017-04-0409:30161.61162.08161.46161.89
2017-04-0409:00161.67161.67161.02161.60
2017-04-0315:00162.06162.06162.00162.00
2017-04-0314:30162.63162.68162.12162.12
2017-04-0314:00161.66162.70161.66162.65
2017-04-0313:30161.71161.80161.62161.65
2017-04-0313:00161.59161.74161.58161.69
2017-04-0312:30162.23162.23161.59161.60
2017-04-0312:00
2017-04-0311:30162.30162.30162.28162.28
2017-04-0311:00162.27162.38162.25162.28
2017-04-0310:30162.08162.33161.99162.23
2017-04-0310:00161.98162.10161.90162.08
2017-04-0309:30162.01162.13161.84162.01
2017-04-0309:00162.26162.38161.79162.03
2017-03-3115:00162.05162.05161.96161.96
2017-03-3114:30163.19163.19162.22162.22
2017-03-3114:00163.37163.37162.90163.20
2017-03-3113:30163.94163.94163.35163.37
2017-03-3113:00164.19164.27163.88163.94
2017-03-3112:30164.23164.49164.16164.19
2017-03-3112:00
2017-03-3111:30164.29164.29164.29164.29
2017-03-3111:00163.91164.43163.91164.31
2017-03-3110:30164.07164.16163.86163.91
2017-03-3110:00164.11164.22163.99164.06
2017-03-3109:30163.94164.18163.89164.11
2017-03-3109:00164.10164.19163.79163.93
2017-03-3015:00162.96162.99162.96162.99
2017-03-3014:30162.97163.14162.89162.94
2017-03-3014:00163.53163.54162.85162.95
2017-03-3013:30163.74163.84163.52163.54
2017-03-3013:00163.88163.96163.73163.74
2017-03-3012:30163.79164.05163.79163.86
2017-03-3012:00
2017-03-3011:30163.99164.01163.99164.01
2017-03-3011:00164.00164.15163.88163.99
2017-03-3010:30163.97164.07163.81164.03
2017-03-3010:00163.83163.97163.77163.97
2017-03-3009:30163.51163.82163.42163.79
2017-03-3009:00163.14163.99163.14163.51
2017-03-2915:00163.41163.46163.41163.46
2017-03-2914:30163.33163.37163.21163.34
2017-03-2914:00163.46163.50163.34163.34
2017-03-2913:30163.43163.45163.25163.44
2017-03-2913:00163.29163.52163.29163.41
2017-03-2912:30163.39163.39163.11163.28
2017-03-2912:00
2017-03-2911:30163.43163.44163.43163.44
2017-03-2911:00163.59163.72163.29163.45
2017-03-2910:30163.36163.56163.27163.56
2017-03-2910:00163.56163.65163.28163.38
2017-03-2909:30163.95164.08163.43163.57
2017-03-2909:00163.41164.01163.32163.96
2017-03-2815:00162.76162.80162.76162.80
2017-03-2814:30162.41162.71162.40162.69
2017-03-2814:00162.57162.59162.32162.41
2017-03-2813:30162.64162.67162.54162.55
2017-03-2813:00162.69162.81162.56162.65
2017-03-2812:30162.63162.74162.51162.70
2017-03-2812:00
2017-03-2811:30162.59162.59162.57162.57
2017-03-2811:00162.41162.66162.38162.64
2017-03-2810:30162.34162.50162.27162.42
2017-03-2810:00162.16162.30161.98162.30
2017-03-2809:30162.33162.45162.15162.18
2017-03-2809:00161.95162.35161.85162.33
2017-03-2715:00160.16160.19160.16160.19
2017-03-2714:30160.25160.29160.03160.18
2017-03-2714:00160.21160.28160.06160.25
2017-03-2713:30160.21160.40160.16160.20
2017-03-2713:00160.34160.45160.09160.22
2017-03-2712:30160.07160.42160.03160.34
2017-03-2712:00
2017-03-2711:30159.98159.98159.95159.95
2017-03-2711:00159.99160.12159.89160.02
2017-03-2710:30159.95160.17159.91159.99
2017-03-2710:00160.15160.16159.65159.98
2017-03-2709:30160.78160.78160.12160.12
2017-03-2709:00160.61160.86160.48160.79

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