TOPIX-17 電力・ガス 30分足 時系列データ

TOPIX-17 電力・ガス
 
 
始値 
高値 
安値 
終値 
2017-04-2615:0072.9672.9872.9672.98
2017-04-2614:3072.7872.9172.7772.91
2017-04-2614:0072.7872.8272.7272.78
2017-04-2613:3072.7872.8072.6672.77
2017-04-2613:0072.5472.7872.5472.78
2017-04-2612:3072.9072.9072.3872.55
2017-04-2612:00
2017-04-2611:3072.9772.9772.9672.96
2017-04-2611:0073.0273.0472.8372.96
2017-04-2610:3072.7873.0472.7373.04
2017-04-2610:0073.0273.0372.6972.76
2017-04-2609:3072.9473.0772.8173.02
2017-04-2609:0073.3373.3372.8772.95
2017-04-2515:0072.8172.8172.8072.80
2017-04-2514:3072.7872.8872.7772.84
2017-04-2514:0072.5672.7972.5672.75
2017-04-2513:3072.7172.7372.5572.57
2017-04-2513:0072.5172.7472.4572.70
2017-04-2512:3072.8572.8672.4272.50
2017-04-2512:00
2017-04-2511:3072.8172.8372.8172.83
2017-04-2511:0072.6872.9472.6672.83
2017-04-2510:3072.9173.0372.6772.69
2017-04-2510:0072.7372.9572.5872.92
2017-04-2509:3072.5472.7972.3772.72
2017-04-2509:0072.0972.5371.9572.52
2017-04-2415:0072.1472.1472.1072.10
2017-04-2414:3072.1972.2872.1672.16
2017-04-2414:0072.1572.2272.0972.16
2017-04-2413:3072.0172.1972.0172.15
2017-04-2413:0072.1972.2271.9371.99
2017-04-2412:3072.0972.2071.8772.20
2017-04-2412:00
2017-04-2411:3072.0672.0872.0672.08
2017-04-2411:0071.8672.1571.8672.08
2017-04-2410:3071.9271.9671.7571.85
2017-04-2410:0071.7971.9571.7771.91
2017-04-2409:3071.8772.2271.7571.80
2017-04-2409:0071.7171.9371.5971.86
2017-04-2115:0071.6371.6371.6071.60
2017-04-2114:3071.4571.7571.4271.72
2017-04-2114:0071.2871.4371.2471.43
2017-04-2113:3071.1571.2871.1271.28
2017-04-2113:0071.1771.1771.1071.15
2017-04-2112:3071.2371.2871.1171.19
2017-04-2112:00
2017-04-2111:3071.3371.3471.3371.34
2017-04-2111:0071.4171.4871.3271.32
2017-04-2110:3071.3071.5471.2471.41
2017-04-2110:0071.2071.6471.2071.29
2017-04-2109:3071.3471.3671.0571.18
2017-04-2109:0070.7171.4070.6271.33
2017-04-2015:0070.2870.2870.2770.27
2017-04-2014:3070.6570.6570.2570.30
2017-04-2014:0070.7070.7370.6370.64
2017-04-2013:3070.7870.8270.6770.69
2017-04-2013:0070.6470.7970.6470.79
2017-04-2012:3070.8970.8970.5670.64
2017-04-2012:00
2017-04-2011:3070.9170.9370.9170.93
2017-04-2011:0070.8771.0370.8770.92
2017-04-2010:3070.9370.9670.7770.87
2017-04-2010:0070.8270.9670.7570.92
2017-04-2009:3071.1871.1870.8070.82
2017-04-2009:0071.2871.4771.0071.18
2017-04-1915:0071.4871.4871.4871.48
2017-04-1914:3071.4171.6771.3971.52
2017-04-1914:0071.1271.4171.1171.39
2017-04-1913:3071.0371.2071.0071.11
2017-04-1913:0071.0771.1970.9671.04
2017-04-1912:3071.1771.1870.6971.07
2017-04-1912:00
2017-04-1911:3071.3271.3371.3271.33
2017-04-1911:0071.0371.3471.0271.29
2017-04-1910:3071.0171.0670.9671.03
2017-04-1910:0071.0071.1370.9571.00
2017-04-1909:3070.9971.2870.8770.98
2017-04-1909:0070.5670.9870.5670.98
2017-04-1815:0071.3171.3271.3171.32
2017-04-1814:3071.1871.3571.1671.30
2017-04-1814:0071.2071.2071.1471.18
2017-04-1813:3071.1071.2171.0071.20
2017-04-1813:0071.2071.2671.0971.09
2017-04-1812:3071.0071.3170.9471.21
2017-04-1812:00
2017-04-1811:3070.9470.9470.9470.94
2017-04-1811:0070.8470.9970.7470.98
2017-04-1810:3071.0071.0070.8070.84
2017-04-1810:0071.1771.1770.7971.02
2017-04-1809:3071.0171.2770.8571.18
2017-04-1809:0071.2071.3570.9571.00
2017-04-1715:0070.7870.7870.7870.78
2017-04-1714:3070.4670.8170.4570.81
2017-04-1714:0070.0970.4670.0970.45
2017-04-1713:3070.2670.3070.0870.09
2017-04-1713:0070.0370.2770.0370.26
2017-04-1712:3070.0270.2070.0170.04
2017-04-1712:00
2017-04-1711:3069.9469.9569.9469.95
2017-04-1711:0069.8070.0069.8069.96
2017-04-1710:3069.7469.8269.6669.81
2017-04-1710:0069.7469.8569.5069.75
2017-04-1709:3069.5769.7769.5669.75
2017-04-1709:0069.1969.6669.0069.56
2017-04-1415:0069.2669.2869.2669.28
2017-04-1414:3069.2469.2469.1469.20
2017-04-1414:0069.3369.3869.2169.23
2017-04-1413:3069.2769.3869.2569.33
2017-04-1413:0069.2969.3469.1969.27
2017-04-1412:3069.1469.3069.1169.29
2017-04-1412:00
2017-04-1411:3069.1169.1169.0869.08
2017-04-1411:0069.1969.3369.0969.13
2017-04-1410:3069.4569.4569.0969.19
2017-04-1410:0069.5169.5669.4169.44
2017-04-1409:3069.8169.8369.4869.53
2017-04-1409:0070.5370.6369.8169.81
2017-04-1315:0071.1471.1471.1271.12
2017-04-1314:3071.0071.3470.9971.18
2017-04-1314:0071.0971.1370.9971.01
2017-04-1313:3071.1871.1870.9671.10
2017-04-1313:0071.3471.3971.1471.18
2017-04-1312:3071.3971.5171.2771.34
2017-04-1312:00
2017-04-1311:3071.3371.3471.3371.34
2017-04-1311:0071.2571.3971.1971.37
2017-04-1310:3070.8771.2970.8171.23
2017-04-1310:0070.8470.9370.7170.86
2017-04-1309:3070.8070.8370.5970.83
2017-04-1309:0071.0171.1970.8070.83
2017-04-1215:0070.4570.4570.4570.45
2017-04-1214:3070.3570.5070.3570.44
2017-04-1214:0070.4670.4670.2570.35
2017-04-1213:3070.4370.5270.3970.46
2017-04-1213:0070.3670.4570.3470.43
2017-04-1212:3070.0170.3970.0170.37
2017-04-1212:00
2017-04-1211:3070.0770.0870.0770.08
2017-04-1211:0070.2270.2470.0570.07
2017-04-1210:3069.9670.2569.8770.22
2017-04-1210:0069.9769.9869.8169.96
2017-04-1209:3070.1570.1869.8969.96
2017-04-1209:0070.0270.3870.0270.16
2017-04-1115:0070.6670.6670.6570.65
2017-04-1114:3070.6270.6570.5170.62
2017-04-1114:0070.5670.6870.5670.62
2017-04-1113:3070.4670.5870.4370.58
2017-04-1113:0070.4870.5470.3870.45
2017-04-1112:3070.3770.5070.2970.48
2017-04-1112:00
2017-04-1111:3070.4570.4770.4570.47
2017-04-1111:0070.6570.6570.4370.44
2017-04-1110:3070.4770.7170.4670.67
2017-04-1110:0070.5970.6170.3870.47
2017-04-1109:3070.4770.6470.3970.59
2017-04-1109:0070.2970.6170.1970.48
2017-04-1015:0070.8370.8370.8170.81
2017-04-1014:3070.7470.8970.7470.82
2017-04-1014:0070.7870.8070.6670.74
2017-04-1013:3070.6870.8070.6570.80
2017-04-1013:0070.7470.7870.6870.68
2017-04-1012:3071.0471.0470.6570.73
2017-04-1012:00
2017-04-1011:3071.0271.0271.0271.02
2017-04-1011:0071.0871.2170.9571.01
2017-04-1010:3070.7871.0970.6471.08
2017-04-1010:0071.1671.2570.7670.77
2017-04-1009:3071.3171.3771.1571.16
2017-04-1009:0071.3571.4271.2371.32
2017-04-0715:0071.0071.0070.9670.96
2017-04-0714:3071.2771.3870.9070.98
2017-04-0714:0071.0171.2670.8971.26
2017-04-0713:3071.0071.0870.9971.02
2017-04-0713:0071.0971.3070.9870.99
2017-04-0712:3071.0571.1670.9171.08
2017-04-0712:00
2017-04-0711:3070.9670.9670.9570.95
2017-04-0711:0070.8971.0670.7470.99
2017-04-0710:3071.0571.1570.8770.88
2017-04-0710:0071.0971.3170.9671.09
2017-04-0709:3071.1771.3471.0271.09
2017-04-0709:0071.0071.2170.6771.17
2017-04-0615:0070.5870.5870.5570.55
2017-04-0614:3070.7170.7870.4470.55
2017-04-0614:0070.7370.7570.6470.71
2017-04-0613:3070.8170.8970.7070.75
2017-04-0613:0070.9971.0870.7570.80
2017-04-0612:3071.1071.1270.9270.98
2017-04-0612:00
2017-04-0611:3071.0971.0971.0771.07
2017-04-0611:0071.3571.3671.0771.07
2017-04-0610:3071.4671.5371.3471.34
2017-04-0610:0071.4671.4771.4071.46
2017-04-0609:3071.6871.7271.4471.48
2017-04-0609:0072.2572.2771.6171.69
2017-04-0515:0072.3472.3472.3272.32
2017-04-0514:3072.0472.3071.9672.30
2017-04-0514:0072.0472.0671.8672.05
2017-04-0513:3071.8772.0771.8472.05
2017-04-0513:0072.1272.1271.8671.88
2017-04-0512:3072.1872.2372.0272.12
2017-04-0512:00
2017-04-0511:3072.2772.2972.2772.29
2017-04-0511:0072.2772.3172.1972.28
2017-04-0510:3072.1072.3972.0972.28
2017-04-0510:0072.1272.2171.9072.11
2017-04-0509:3071.9972.3171.9972.12
2017-04-0509:0071.7372.0271.5671.96
2017-04-0415:0071.9571.9971.9571.99
2017-04-0414:3071.7271.9971.5971.96
2017-04-0414:0071.5671.7471.5271.71
2017-04-0413:3071.6671.7371.4271.56
2017-04-0413:0071.9271.9271.5571.67
2017-04-0412:3072.0872.1571.8271.92
2017-04-0412:00
2017-04-0411:3072.1772.1872.1772.18
2017-04-0411:0072.1472.3272.1072.15
2017-04-0410:3071.9272.1671.9072.15
2017-04-0410:0071.8771.9271.6171.92
2017-04-0409:3071.6871.9171.6371.86
2017-04-0409:0071.7371.9471.5771.68
2017-04-0315:0071.8071.8071.7671.76
2017-04-0314:3071.8872.0771.8571.85
2017-04-0314:0071.5871.9071.5771.88
2017-04-0313:3071.5871.6671.5571.59
2017-04-0313:0071.4571.5971.4371.58
2017-04-0312:3071.5071.6371.3571.44
2017-04-0312:00
2017-04-0311:3071.5271.5271.5271.52
2017-04-0311:0071.2271.5071.2271.50
2017-04-0310:3071.1471.2771.0871.21
2017-04-0310:0071.3171.3171.0371.14
2017-04-0309:3071.2171.5671.1971.32
2017-04-0309:0071.6871.7371.0371.21
2017-03-3115:0071.3871.3871.3071.30
2017-03-3114:3072.2072.2071.4671.49
2017-03-3114:0072.5272.5272.1072.20
2017-03-3113:3072.4872.5472.2572.52
2017-03-3113:0072.4772.5772.4472.47
2017-03-3112:3072.4172.4972.3572.48
2017-03-3112:00
2017-03-3111:3072.4072.4072.4072.40
2017-03-3111:0072.2972.4872.2972.37
2017-03-3110:3072.5772.6172.2272.30
2017-03-3110:0072.4172.6172.3772.57
2017-03-3109:3071.9072.4671.8872.39
2017-03-3109:0072.0272.2871.8271.89
2017-03-3015:0071.2871.2871.2771.27
2017-03-3014:3071.2471.3471.1571.25
2017-03-3014:0071.4671.4671.1071.24
2017-03-3013:3071.5071.6571.3971.46
2017-03-3013:0071.7771.8071.4171.52
2017-03-3012:3072.1872.1871.7771.78
2017-03-3012:00
2017-03-3011:3072.3172.3172.3172.31
2017-03-3011:0072.4372.4772.2072.31
2017-03-3010:3072.2972.5672.2872.43
2017-03-3010:0072.5672.5772.2072.30
2017-03-3009:3072.4072.5272.2372.52
2017-03-3009:0072.7173.0072.3772.40
2017-03-2915:0072.7972.7972.7972.79
2017-03-2914:3073.0973.1072.7172.74
2017-03-2914:0073.1773.2273.0673.09
2017-03-2913:3073.0173.3172.9173.18
2017-03-2913:0073.0873.2672.9373.01
2017-03-2912:3073.0973.1272.8573.11
2017-03-2912:00
2017-03-2911:3073.2073.2373.2073.23
2017-03-2911:0073.1373.2673.0873.23
2017-03-2910:3073.0473.2173.0173.10
2017-03-2910:0072.8573.1872.7973.06
2017-03-2909:3072.5272.9472.5272.88
2017-03-2909:0071.8172.5171.7372.51
2017-03-2815:0071.5571.5671.5571.56
2017-03-2814:3071.2771.5371.2671.53
2017-03-2814:0071.3671.4071.2571.27
2017-03-2813:3071.6471.6471.3571.36
2017-03-2813:0071.7271.7571.5271.64
2017-03-2812:3071.8271.9271.7271.72
2017-03-2812:00
2017-03-2811:3071.7971.8071.7971.80
2017-03-2811:0071.5871.8371.5771.82
2017-03-2810:3071.4471.6671.4071.58
2017-03-2810:0071.4371.4671.2671.43
2017-03-2809:3071.5371.5771.4371.43
2017-03-2809:0071.1571.5571.0871.54
2017-03-2715:0070.5870.6070.5870.60
2017-03-2714:3070.5670.5870.4870.55
2017-03-2714:0070.7170.7170.5470.57
2017-03-2713:3070.7170.8170.6870.71
2017-03-2713:0070.7770.8470.6470.71
2017-03-2712:3070.6470.8370.6170.77
2017-03-2712:00
2017-03-2711:3070.5170.5170.5170.51
2017-03-2711:0070.3870.5970.3270.52
2017-03-2710:3070.3470.4270.3070.36
2017-03-2710:0070.4470.4470.1570.34
2017-03-2709:3070.6270.6570.4570.46
2017-03-2709:0070.8271.0270.5470.63
2017-03-2415:0071.2671.2671.2671.26
2017-03-2414:3071.3271.3471.1771.23
2017-03-2414:0071.1971.3471.1971.33
2017-03-2413:3071.1871.2271.1571.21
2017-03-2413:0071.0871.2171.0871.19
2017-03-2412:3070.7471.1170.7471.08
2017-03-2412:00
2017-03-2411:3070.7770.7870.7770.78
2017-03-2411:0070.6570.7670.6070.75
2017-03-2410:3070.6770.7670.6370.63
2017-03-2410:0070.5070.6870.4470.68
2017-03-2409:3070.3670.5370.2970.52
2017-03-2409:0070.0670.4669.9870.35
2017-03-2315:0070.1170.1170.1070.10
2017-03-2314:3070.0370.1570.0170.14
2017-03-2314:0070.1170.1170.0370.05
2017-03-2313:3070.0970.1670.0570.10
2017-03-2313:0070.0470.1070.0270.08
2017-03-2312:3069.9370.0869.9070.05
2017-03-2312:00
2017-03-2311:3069.9669.9969.9669.99
2017-03-2311:0069.7970.0069.7869.97
2017-03-2310:3069.6869.8869.6769.77
2017-03-2310:0069.8569.9569.5569.67
2017-03-2309:3069.5469.8869.5169.84
2017-03-2309:0069.6269.7969.5269.55

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