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 
2017-08-1815:0074.0674.0874.0674.08
2017-08-1814:3074.0574.1273.9774.08
2017-08-1814:0074.0174.0773.9674.06
2017-08-1813:3074.1774.1873.9973.99
2017-08-1813:0074.3674.3774.1274.17
2017-08-1812:3074.0974.3674.0974.36
2017-08-1812:00
2017-08-1811:3074.0374.0374.0274.02
2017-08-1811:0073.9074.0173.8574.01
2017-08-1810:3073.9273.9373.8173.90
2017-08-1810:0073.7973.9373.7373.92
2017-08-1809:3073.7573.8773.6673.80
2017-08-1809:0074.3874.4073.7273.75
2017-08-1715:0074.9574.9574.9374.93
2017-08-1714:3075.0875.0874.9574.95
2017-08-1714:0075.0175.0975.0175.08
2017-08-1713:3074.9975.0574.9974.99
2017-08-1713:0074.9075.0174.8575.01
2017-08-1712:3074.8275.0274.8274.90
2017-08-1712:00
2017-08-1711:3074.6874.7174.6874.71
2017-08-1711:0074.5774.7074.5774.68
2017-08-1710:3074.6274.7174.5674.57
2017-08-1710:0074.7074.7274.6074.61
2017-08-1709:3074.8674.8774.6774.72
2017-08-1709:0074.6474.8774.5174.86
2017-08-1615:0074.8074.8074.7774.77
2017-08-1614:3074.8074.9074.8074.85
2017-08-1614:0074.9274.9474.8074.80
2017-08-1613:3074.8274.9774.8274.93
2017-08-1613:0074.9074.9374.8174.82
2017-08-1612:3074.7974.9674.7974.90
2017-08-1612:00
2017-08-1611:3074.8474.8574.8474.85
2017-08-1611:0074.8674.8774.7874.80
2017-08-1610:3074.8074.8974.7674.85
2017-08-1610:0074.9375.0374.7574.81
2017-08-1609:3075.0875.1574.8474.93
2017-08-1609:0074.8375.1774.7175.09
2017-08-1515:0074.9574.9574.9174.91
2017-08-1514:3075.1875.2874.9674.97
2017-08-1514:0075.1575.2075.0975.19
2017-08-1513:3075.0975.1775.0775.15
2017-08-1513:0075.1275.1975.0475.08
2017-08-1512:3075.1575.1875.0375.12
2017-08-1512:00
2017-08-1511:3075.2175.2175.2175.21
2017-08-1511:0075.1075.2575.1075.19
2017-08-1510:3075.1575.2575.0875.09
2017-08-1510:0075.1375.2375.0675.13
2017-08-1509:3075.3275.4075.0975.13
2017-08-1509:0074.9975.3774.8275.37
2017-08-1415:0074.6974.6974.6774.67
2017-08-1414:3074.8574.9074.6974.73
2017-08-1414:0074.9675.0474.8274.85
2017-08-1413:3075.1575.1774.9574.96
2017-08-1413:0075.2775.2875.1575.15
2017-08-1412:3075.1075.2875.0275.27
2017-08-1412:00
2017-08-1411:3075.0075.0375.0075.03
2017-08-1411:0074.8675.0174.7775.01
2017-08-1410:3074.6974.8774.5274.87
2017-08-1410:0074.6274.7474.6074.70
2017-08-1409:3074.4074.6274.3174.61
2017-08-1409:0074.7174.7474.2074.42
2017-08-1015:0074.9774.9774.9774.97
2017-08-1014:3075.0675.0874.9774.98
2017-08-1014:0075.0775.1375.0475.05
2017-08-1013:3075.0375.0875.0175.08
2017-08-1013:0075.1575.1575.0375.03
2017-08-1012:3075.0275.1875.0175.15
2017-08-1012:00
2017-08-1011:3075.0775.0775.0775.07
2017-08-1011:0075.0875.1175.0075.08
2017-08-1010:3075.2475.2575.0375.09
2017-08-1010:0075.3575.3575.1875.23
2017-08-1009:3075.3575.4475.3575.36
2017-08-1009:0075.2375.4275.0775.41
2017-08-0915:0075.3275.3275.3175.31
2017-08-0914:3075.1475.4175.0875.32
2017-08-0914:0075.2075.2575.1175.16
2017-08-0913:3075.1575.2675.1475.20
2017-08-0913:0075.1675.2375.1475.15
2017-08-0912:3075.0775.2074.9475.16
2017-08-0912:00
2017-08-0911:3075.1275.1475.1275.14
2017-08-0911:0075.0675.1374.9875.13
2017-08-0910:3075.1475.1775.0275.08
2017-08-0910:0075.1975.3475.1175.14
2017-08-0909:3075.8475.8475.1875.18
2017-08-0909:0075.9576.1775.8475.84
2017-08-0815:0075.9675.9975.9675.99
2017-08-0814:3076.0676.0675.9575.98
2017-08-0814:0076.0776.1075.9576.05
2017-08-0813:3076.0376.0775.9776.07
2017-08-0813:0075.8876.0975.8876.03
2017-08-0812:3075.9075.9175.7475.89
2017-08-0812:00
2017-08-0811:3075.9775.9875.9775.98
2017-08-0811:0075.9475.9775.8875.97
2017-08-0810:3076.1076.1775.8475.94
2017-08-0810:0076.2676.2676.0776.10
2017-08-0809:3076.0076.2475.9476.24
2017-08-0809:0076.3276.3275.9276.00
2017-08-0715:0076.1876.1876.1576.15
2017-08-0714:3076.0676.2576.0576.16
2017-08-0714:0076.1576.1776.0576.06
2017-08-0713:3076.2576.2876.1576.15
2017-08-0713:0076.3076.3376.2376.26
2017-08-0712:3076.3176.3776.2376.29
2017-08-0712:00
2017-08-0711:3076.3676.3876.3676.38
2017-08-0711:0076.3076.3576.2176.33
2017-08-0710:3076.2376.3876.2376.30
2017-08-0710:0075.9976.2075.9976.18
2017-08-0709:3075.9976.0675.9275.99
2017-08-0709:0075.8376.1375.7876.03
2017-08-0415:0075.4575.4575.4175.41
2017-08-0414:3075.4775.5375.3975.45
2017-08-0414:0075.5375.6375.4675.47
2017-08-0413:3075.5875.6475.5375.54
2017-08-0413:0075.6175.6275.5175.58
2017-08-0412:3075.3975.6175.3175.61
2017-08-0412:00
2017-08-0411:3075.3375.3375.3375.33
2017-08-0411:0075.3575.3675.2875.33
2017-08-0410:3075.4275.4275.3375.35
2017-08-0410:0075.4675.5275.3975.42
2017-08-0409:3075.5575.6775.4575.47
2017-08-0409:0075.8875.8875.5275.55
2017-08-0315:0076.0276.0476.0276.04
2017-08-0314:3076.0876.1475.9776.02
2017-08-0314:0076.1576.1576.0376.07
2017-08-0313:3076.1676.2476.1476.21
2017-08-0313:0076.2676.2976.1576.16
2017-08-0312:3076.1476.2976.1476.25
2017-08-0312:00
2017-08-0311:3076.0976.1176.0976.11
2017-08-0311:0076.0976.1775.9676.10
2017-08-0310:3076.2776.2775.9976.09
2017-08-0310:0076.2376.2976.1676.27
2017-08-0309:3076.0576.2776.0276.22
2017-08-0309:0075.8676.1475.8276.05
2017-08-0215:0075.4575.4575.4575.45
2017-08-0214:3075.4775.5075.3675.42
2017-08-0214:0075.4775.5275.4275.47
2017-08-0213:3075.4975.5775.4775.47
2017-08-0213:0075.4975.5575.4375.49
2017-08-0212:3075.3875.5475.3875.52
2017-08-0212:00
2017-08-0211:3075.3175.3375.3175.33
2017-08-0211:0075.3575.4075.2475.30
2017-08-0210:3075.4175.4775.3275.34
2017-08-0210:0075.3375.4875.2675.39
2017-08-0209:3075.5975.7075.2975.35
2017-08-0209:0075.9176.1375.6075.61
2017-08-0115:0075.5175.5175.5175.51
2017-08-0114:3075.4675.5275.3875.51
2017-08-0114:0075.5275.5675.4075.46
2017-08-0113:3075.5675.5975.5175.52
2017-08-0113:0075.4975.6975.4975.56
2017-08-0112:3075.4975.5875.4575.48
2017-08-0112:00
2017-08-0111:3075.4975.5175.4975.51
2017-08-0111:0075.3975.4875.3275.43
2017-08-0110:3075.1775.3975.1775.38
2017-08-0110:0074.5775.1574.5775.15
2017-08-0109:3074.4774.5674.4074.56
2017-08-0109:0074.6874.7874.2474.45
2017-07-3115:0074.7974.7974.7774.77
2017-07-3114:3074.9274.9874.8174.82
2017-07-3114:0075.0875.1274.9274.92
2017-07-3113:3075.0775.1775.0475.09
2017-07-3113:0075.1775.2175.0375.07
2017-07-3112:3075.0675.2875.0075.17
2017-07-3112:00
2017-07-3111:3074.9875.0174.9875.01
2017-07-3111:0075.0675.0774.9374.98
2017-07-3110:3074.9275.1474.9275.06
2017-07-3110:0075.0275.0574.8874.92
2017-07-3109:3074.8975.0674.8475.02
2017-07-3109:0075.1375.1374.6174.89
2017-07-2815:0075.7575.7575.7575.75
2017-07-2814:3075.6475.6775.5275.65
2017-07-2814:0075.5675.8275.5375.64
2017-07-2813:3075.4775.5675.4675.54
2017-07-2813:0075.5475.5475.3675.47
2017-07-2812:3075.5575.7375.4375.52
2017-07-2812:00
2017-07-2811:3075.5275.5275.5275.52
2017-07-2811:0075.4775.6175.4775.55
2017-07-2810:3075.4275.4775.3775.46
2017-07-2810:0075.3775.4775.3575.43
2017-07-2809:3075.2375.3975.1775.38
2017-07-2809:0074.8475.3674.8075.23
2017-07-2715:0075.0975.0975.0675.06
2017-07-2714:3075.3675.3674.8575.10
2017-07-2714:0075.3175.5075.2775.35
2017-07-2713:3074.8675.3374.8675.31
2017-07-2713:0074.7174.8874.7074.86
2017-07-2712:3074.5874.7074.5374.70
2017-07-2712:00
2017-07-2711:3074.6174.6274.6174.62
2017-07-2711:0074.4974.6074.4174.59
2017-07-2710:3074.6174.6674.4774.48
2017-07-2710:0074.3774.7074.3774.61
2017-07-2709:3074.3074.3974.1574.38
2017-07-2709:0073.9474.5273.9474.30
2017-07-2615:0074.1074.1074.0774.07
2017-07-2614:3074.0174.1774.0174.07
2017-07-2614:0074.0974.1074.0174.03
2017-07-2613:3074.2474.2874.0874.08
2017-07-2613:0073.9974.2673.9074.26
2017-07-2612:3073.8874.0173.8173.99
2017-07-2612:00
2017-07-2611:3073.9273.9273.8873.88
2017-07-2611:0073.9674.0073.9073.94
2017-07-2610:3074.0274.0773.8973.96
2017-07-2610:0074.0174.0773.9974.02
2017-07-2609:3074.1774.2073.9974.01
2017-07-2609:0074.1674.2173.9074.18
2017-07-2515:0074.2474.2474.2274.22
2017-07-2514:3074.2174.2674.1874.20
2017-07-2514:0074.1774.2474.1674.21
2017-07-2513:3074.2474.2574.1574.15
2017-07-2513:0074.3274.3274.2474.24
2017-07-2512:3074.3074.3474.2674.32
2017-07-2512:00
2017-07-2511:3074.2774.2774.2674.26
2017-07-2511:0074.3874.4274.2374.26
2017-07-2510:3074.5374.5574.3674.39
2017-07-2510:0074.4474.5574.4474.53
2017-07-2509:3074.5274.6374.4474.44
2017-07-2509:0074.2674.7074.2674.52
2017-07-2415:0074.4174.4174.3874.38
2017-07-2414:3074.4274.4674.3674.40
2017-07-2414:0074.1874.4474.1774.43
2017-07-2413:3073.9974.1973.9974.18
2017-07-2413:0074.1074.1073.9774.01
2017-07-2412:3074.1674.1874.0774.10
2017-07-2412:00
2017-07-2411:3074.1974.2374.1974.23
2017-07-2411:0074.1774.2374.0974.19
2017-07-2410:3074.0774.2174.0774.17
2017-07-2410:0074.1474.1774.0574.07
2017-07-2409:3074.1874.2474.1474.14
2017-07-2409:0074.3074.3574.0974.19
2017-07-2115:0074.8974.8974.8774.87
2017-07-2114:3074.8674.9274.7974.83
2017-07-2114:0074.8874.9174.8174.86
2017-07-2113:3074.8774.9374.8274.87
2017-07-2113:0074.8174.8774.7774.87
2017-07-2112:3074.8974.9974.8174.81
2017-07-2112:00
2017-07-2111:3074.9274.9374.9274.93
2017-07-2111:0074.9774.9874.8974.93
2017-07-2110:3074.9975.0374.9574.98
2017-07-2110:0075.0275.1074.9875.00
2017-07-2109:3075.0875.1175.0275.02
2017-07-2109:0074.8675.1174.7775.09
2017-07-2015:0075.0875.0875.0575.05
2017-07-2014:3075.0975.1275.0275.08
2017-07-2014:0075.0375.1174.9975.09
2017-07-2013:3075.2075.2075.0275.02
2017-07-2013:0075.2475.2475.1575.20
2017-07-2012:3075.2475.3175.1975.24
2017-07-2012:00
2017-07-2011:3075.1575.1575.1575.15
2017-07-2011:0075.0975.1875.0675.16
2017-07-2010:3074.8575.2074.8575.10
2017-07-2010:0074.7074.8674.6874.84
2017-07-2009:3074.5774.7374.5474.70
2017-07-2009:0074.5674.7074.3574.57
2017-07-1915:0074.7374.7374.7274.72
2017-07-1914:3074.7674.8374.7274.73
2017-07-1914:0074.6574.8374.6374.78
2017-07-1913:3074.6774.7274.6374.65
2017-07-1913:0074.6974.7574.6774.67
2017-07-1912:3074.6174.7474.6074.69
2017-07-1912:00
2017-07-1911:3074.6574.6674.6574.66
2017-07-1911:0074.5574.6674.5374.63
2017-07-1910:3074.5174.6074.4574.55
2017-07-1910:0074.6974.7074.5074.52
2017-07-1909:3074.6274.7074.5574.69
2017-07-1909:0074.3074.6274.1274.61
2017-07-1815:0074.3774.3774.3574.35
2017-07-1814:3074.3474.4674.2874.40
2017-07-1814:0074.3474.4274.2974.34
2017-07-1813:3074.2874.4174.2574.35
2017-07-1813:0074.1674.3374.1374.28
2017-07-1812:3074.1274.2774.0974.17
2017-07-1812:00
2017-07-1811:3074.2674.2674.2574.25
2017-07-1811:0074.2374.3074.1974.25
2017-07-1810:3074.2374.2874.0874.23
2017-07-1810:0074.3974.4474.1974.23
2017-07-1809:3074.6874.6974.3774.38
2017-07-1809:0074.5574.7874.4874.67
2017-07-1415:0074.2174.2174.1974.19
2017-07-1414:3074.2574.2874.1074.20
2017-07-1414:0074.2174.3174.1874.25
2017-07-1413:3074.2974.2974.1974.23
2017-07-1413:0074.2074.3174.2074.28
2017-07-1412:3074.2374.3074.1374.21
2017-07-1412:00
2017-07-1411:3074.3174.3174.3174.31
2017-07-1411:0074.0474.3074.0474.29
2017-07-1410:3074.1874.1874.0474.04
2017-07-1410:0074.1674.2674.0874.18
2017-07-1409:3074.0374.2573.9774.13
2017-07-1409:0073.8874.1173.8574.06
2017-07-1315:0073.7373.7373.7173.71
2017-07-1314:3073.8473.8473.7373.73
2017-07-1314:0073.8973.9073.8173.84
2017-07-1313:3073.8873.9673.8573.87
2017-07-1313:0073.7473.8973.7373.89
2017-07-1312:3073.8673.8973.6473.74
2017-07-1312:00
2017-07-1311:3073.8873.9073.8873.90
2017-07-1311:0073.9173.9673.8673.88
2017-07-1310:3073.9674.0073.8973.90
2017-07-1310:0074.1374.1573.9773.97
2017-07-1309:3074.3074.3574.1074.13
2017-07-1309:0074.5074.6574.2174.27

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