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 
2017-02-2415:0071.0871.0971.0871.09
2017-02-2414:3071.2171.2170.9771.07
2017-02-2414:0071.2071.2571.1871.23
2017-02-2413:3071.1471.2471.1471.20
2017-02-2413:0071.2271.2671.0471.14
2017-02-2412:3071.2671.2871.1871.22
2017-02-2412:00
2017-02-2411:3071.3371.3571.3371.35
2017-02-2411:0071.2671.3471.1871.32
2017-02-2410:3071.2771.3071.1571.25
2017-02-2410:0071.2371.3071.1471.28
2017-02-2409:3071.0571.2771.0271.23
2017-02-2409:0071.0171.4470.9671.03
2017-02-2315:0071.1271.1671.1271.16
2017-02-2314:3070.9871.1270.9471.09
2017-02-2314:0070.9171.0170.8370.98
2017-02-2313:3070.9170.9970.9070.92
2017-02-2313:0070.8870.9270.7870.91
2017-02-2312:3070.8270.9470.7870.89
2017-02-2312:00
2017-02-2311:3070.7470.7470.7470.74
2017-02-2311:0070.7770.8470.6670.73
2017-02-2310:3070.6770.8070.6670.77
2017-02-2310:0070.4970.6770.3870.67
2017-02-2309:3070.6970.6970.4870.48
2017-02-2309:0071.1571.1570.6370.69
2017-02-2215:0071.0171.0371.0171.03
2017-02-2214:3071.0471.0470.9270.99
2017-02-2214:0071.0471.0770.9771.03
2017-02-2213:3071.0071.0570.9471.04
2017-02-2213:0071.0571.0770.9971.00
2017-02-2212:3070.9571.1170.8871.03
2017-02-2212:00
2017-02-2211:3070.9570.9670.9570.96
2017-02-2211:0070.8170.9670.8170.94
2017-02-2210:3070.9771.0070.8370.83
2017-02-2210:0071.1071.1070.9370.97
2017-02-2209:3071.0971.2871.0971.10
2017-02-2209:0071.6771.6771.0471.10
2017-02-2115:0071.1871.2171.1871.21
2017-02-2114:3071.0471.1571.0471.13
2017-02-2114:0071.1171.1171.0371.04
2017-02-2113:3071.1471.1671.0871.11
2017-02-2113:0071.2071.2471.1271.16
2017-02-2112:3071.0671.2371.0171.22
2017-02-2112:00
2017-02-2111:3070.8770.8770.8770.87
2017-02-2111:0070.9070.9270.8470.85
2017-02-2110:3070.9571.0370.9070.91
2017-02-2110:0070.8870.9770.7970.95
2017-02-2109:3070.7870.9070.7470.87
2017-02-2109:0070.4370.9570.4370.78
2017-02-2015:0070.4770.4770.4770.47
2017-02-2014:3070.4970.5370.4370.44
2017-02-2014:0070.2870.5270.2770.48
2017-02-2013:3070.3570.4070.2770.28
2017-02-2013:0070.4170.4270.3470.35
2017-02-2012:3070.1970.4270.1670.42
2017-02-2012:00
2017-02-2011:3070.0770.0870.0770.08
2017-02-2011:0069.9270.1269.9270.07
2017-02-2010:3069.9369.9669.9169.92
2017-02-2010:0069.9269.9469.8669.92
2017-02-2009:3069.7670.0169.7669.92
2017-02-2009:0069.9869.9969.6269.76
2017-02-1715:0070.0470.0470.0470.04
2017-02-1714:3069.9870.0169.8870.00
2017-02-1714:0069.9769.9869.9069.98
2017-02-1713:3069.8069.9769.8069.96
2017-02-1713:0069.7469.8369.7369.80
2017-02-1712:3069.8569.8669.7269.73
2017-02-1712:00
2017-02-1711:3069.8769.8869.8769.88
2017-02-1711:0069.9169.9969.8369.87
2017-02-1710:3069.8969.9669.8669.90
2017-02-1710:0069.9369.9969.8469.89
2017-02-1709:3069.6769.9769.6469.93
2017-02-1709:0070.0970.1869.6669.68
2017-02-1615:0069.9870.0069.9870.00
2017-02-1614:3069.9470.0269.8969.99
2017-02-1614:0069.9670.0169.9469.94
2017-02-1613:3069.9669.9869.9269.97
2017-02-1613:0069.9169.9969.8569.96
2017-02-1612:3069.9770.0269.8469.89
2017-02-1612:00
2017-02-1611:3070.0070.0070.0070.00
2017-02-1611:0069.8170.0969.7970.02
2017-02-1610:3070.2170.2469.7269.80
2017-02-1610:0070.2370.2670.1970.23
2017-02-1609:3070.1670.2970.1670.22
2017-02-1609:0070.6370.6370.1470.16
2017-02-1515:0070.5770.5770.5470.54
2017-02-1514:3070.5870.6670.5470.60
2017-02-1514:0070.5170.5870.4770.58
2017-02-1513:3070.6570.6570.5170.53
2017-02-1513:0070.7070.7570.6470.65
2017-02-1512:3071.0471.0470.6870.71
2017-02-1512:00
2017-02-1511:3071.0771.0971.0771.09
2017-02-1511:0071.0971.1871.0171.08
2017-02-1510:3071.1571.1771.0771.08
2017-02-1510:0071.2971.3471.1671.16
2017-02-1509:3071.2971.3371.1771.29
2017-02-1509:0071.5471.6371.2971.29
2017-02-1415:0071.1071.1071.0771.07
2017-02-1414:3071.4271.4271.0771.10
2017-02-1414:0071.2871.4271.2271.41
2017-02-1413:3071.3571.3871.2871.28
2017-02-1413:0071.2771.3571.1971.34
2017-02-1412:3071.4471.4971.2371.27
2017-02-1412:00
2017-02-1411:3071.4271.4371.4271.43
2017-02-1411:0071.2971.4371.2971.42
2017-02-1410:3071.4171.4971.2971.29
2017-02-1410:0071.4471.4671.3071.41
2017-02-1409:3071.3671.5171.2771.44
2017-02-1409:0071.8471.8871.3571.35
2017-02-1315:0071.0471.0671.0471.06
2017-02-1314:3071.0471.0970.9270.99
2017-02-1314:0070.9771.0770.9571.04
2017-02-1313:3070.9971.0370.9470.97
2017-02-1313:0071.0571.0870.9670.98
2017-02-1312:3071.0571.0970.9071.07
2017-02-1312:00
2017-02-1311:3071.0171.0171.0071.00
2017-02-1311:0071.0571.1170.9671.01
2017-02-1310:3070.9071.2070.9071.04
2017-02-1310:0070.8271.0370.8270.90
2017-02-1309:3071.1371.2070.8270.83
2017-02-1309:0071.7671.7871.0971.13
2017-02-1015:0071.3171.3171.3071.30
2017-02-1014:3071.1271.3171.1271.29
2017-02-1014:0071.0471.1870.9971.12
2017-02-1013:3070.9771.0770.9271.04
2017-02-1013:0071.0071.1570.9770.97
2017-02-1012:3071.0171.0770.9771.00
2017-02-1012:00
2017-02-1011:3071.1071.1371.1071.13
2017-02-1011:0071.0971.1071.0071.08
2017-02-1010:3070.9571.0970.9471.08
2017-02-1010:0070.9571.0170.8970.95
2017-02-1009:3070.7471.0970.7470.97
2017-02-1009:0070.8070.9170.6070.75
2017-02-0915:0069.7869.8169.7869.81
2017-02-0914:3069.7769.8069.6869.76
2017-02-0914:0069.6169.7869.6069.78
2017-02-0913:3069.6569.6869.5669.62
2017-02-0913:0069.5869.7369.5869.65
2017-02-0912:3069.6369.6669.5569.58
2017-02-0912:00
2017-02-0911:3069.6569.6869.6569.68
2017-02-0911:0069.6369.7669.6369.65
2017-02-0910:3069.4769.6469.4569.63
2017-02-0910:0069.4269.5469.4269.47
2017-02-0909:3069.4769.5469.4269.42
2017-02-0909:0069.8569.8869.4169.47
2017-02-0815:0069.8269.8269.8269.82
2017-02-0814:3069.7569.8369.6969.83
2017-02-0814:0069.7869.7869.7269.75
2017-02-0813:3069.7969.8169.7669.79
2017-02-0813:0069.6869.8369.6869.80
2017-02-0812:3069.5769.7069.5169.67
2017-02-0812:00
2017-02-0811:3069.3469.3469.3169.31
2017-02-0811:0069.5169.6169.3769.37
2017-02-0810:3069.5869.6969.4269.50
2017-02-0810:0069.8970.0869.5769.57
2017-02-0809:3069.5769.8869.5469.86
2017-02-0809:0069.5469.6969.4969.57
2017-02-0715:0069.5469.5469.5469.54
2017-02-0714:3069.5869.6669.5569.55
2017-02-0714:0069.4169.5969.4069.58
2017-02-0713:3069.2669.4069.1969.40
2017-02-0713:0069.3269.3269.2069.25
2017-02-0712:3069.2769.3869.1469.32
2017-02-0712:00
2017-02-0711:3069.3469.3669.3469.36
2017-02-0711:0069.6069.6069.2769.36
2017-02-0710:3069.6169.7269.5869.59
2017-02-0710:0069.3669.6369.3469.61
2017-02-0709:3069.2269.3869.1969.34
2017-02-0709:0068.5769.2668.5669.24
2017-02-0615:0069.1769.1769.1769.17
2017-02-0614:3069.1669.2169.0569.20
2017-02-0614:0068.9969.1668.9169.16
2017-02-0613:3068.8268.9968.8068.98
2017-02-0613:0068.8668.8868.7968.81
2017-02-0612:3068.9669.0368.8268.86
2017-02-0612:00
2017-02-0611:3068.9068.9168.9068.91
2017-02-0611:0068.9969.0268.8768.93
2017-02-0610:3068.9669.0068.7769.00
2017-02-0610:0068.8269.0268.8268.96
2017-02-0609:3069.2369.2968.8368.83
2017-02-0609:0069.5869.6769.2269.24
2017-02-0315:0069.3569.3569.3369.33
2017-02-0314:3069.5469.5569.3569.36
2017-02-0314:0069.4469.5469.3869.54
2017-02-0313:3069.4969.5269.3969.44
2017-02-0313:0069.4269.5369.4169.49
2017-02-0312:3069.3369.5769.3269.42
2017-02-0312:00
2017-02-0311:3069.2869.2869.2869.28
2017-02-0311:0069.6269.6269.2669.28
2017-02-0310:3069.7369.7369.6169.63
2017-02-0310:0069.7869.8369.5569.76
2017-02-0309:3069.7369.8669.7069.79
2017-02-0309:0069.9970.0369.6869.74
2017-02-0215:0069.4669.4669.4669.46
2017-02-0214:3069.5569.5569.3269.38
2017-02-0214:0069.5369.6069.5069.55
2017-02-0213:3069.5369.5369.3969.52
2017-02-0213:0069.5369.6869.4869.52
2017-02-0212:3069.4269.6469.3969.54
2017-02-0212:00
2017-02-0211:3069.5669.5669.5369.53
2017-02-0211:0069.4969.5969.4269.56
2017-02-0210:3069.6169.7169.4669.50
2017-02-0210:0069.6769.7669.5269.60
2017-02-0209:3069.7869.8369.6569.69
2017-02-0209:0070.4670.4669.7869.78
2017-02-0115:0070.7270.7270.7270.72
2017-02-0114:3070.8770.8770.7470.77
2017-02-0114:0070.9070.9070.8070.86
2017-02-0113:3070.8470.9270.8470.89
2017-02-0113:0070.7970.9070.7470.84
2017-02-0112:3070.8270.9470.7070.79
2017-02-0112:00
2017-02-0111:3070.7970.7970.7870.78
2017-02-0111:0070.7570.7870.6970.77
2017-02-0110:3070.8570.8570.7470.75
2017-02-0110:0070.9070.9970.7570.86
2017-02-0109:3070.8570.8970.7870.89
2017-02-0109:0070.7071.1170.5170.86
2017-01-3115:0069.8869.8869.8569.85
2017-01-3114:3070.1470.2669.8869.91
2017-01-3114:0070.4070.4070.1370.16
2017-01-3113:3070.3570.4670.3470.40
2017-01-3113:0070.3670.3770.2470.35
2017-01-3112:3070.2070.3970.1770.37
2017-01-3112:00
2017-01-3111:3070.3170.3270.3170.32
2017-01-3111:0070.5370.5870.3170.33
2017-01-3110:3070.6070.6170.5170.51
2017-01-3110:0070.6370.7170.5770.60
2017-01-3109:3070.5070.6970.5070.61
2017-01-3109:0071.1571.2770.3970.52
2017-01-3015:0071.6771.7071.6771.70
2017-01-3014:3071.5871.6671.5471.66
2017-01-3014:0071.5871.6571.4971.57
2017-01-3013:3071.4971.6571.4971.58
2017-01-3013:0071.4171.5971.4171.50
2017-01-3012:3071.4471.5071.3571.41
2017-01-3012:00
2017-01-3011:3071.4371.4371.4371.43
2017-01-3011:0071.4971.5071.3971.41
2017-01-3010:3071.3771.5171.2871.50
2017-01-3010:0071.6371.6371.3671.37
2017-01-3009:3071.7471.7971.5771.63
2017-01-3009:0071.8172.0071.7471.74
2017-01-2715:0072.4872.5072.4872.50
2017-01-2714:3072.3772.5072.3572.43
2017-01-2714:0072.3872.4872.2472.37
2017-01-2713:3072.5472.5472.3572.39
2017-01-2713:0072.4772.5772.4672.53
2017-01-2712:3072.7472.7572.4172.46
2017-01-2712:00
2017-01-2711:3072.7572.7772.7572.77
2017-01-2711:0072.7972.8372.6572.76
2017-01-2710:3072.8772.8872.6472.79
2017-01-2710:0073.0273.0372.8872.88
2017-01-2709:3072.8173.0172.7672.99
2017-01-2709:0072.8773.1172.7972.81
2017-01-2615:0072.4572.4672.4572.46
2017-01-2614:3072.4372.5872.3872.41
2017-01-2614:0072.4772.4772.3972.43
2017-01-2613:3072.6872.7672.4672.49
2017-01-2613:0072.7672.7872.6672.68
2017-01-2612:3072.7272.8072.6672.75
2017-01-2612:00
2017-01-2611:3072.6272.6572.6272.65
2017-01-2611:0072.5372.7372.5172.62
2017-01-2610:3072.4472.6672.4472.54
2017-01-2610:0072.6672.7072.4272.44
2017-01-2609:3072.6672.8672.6572.69
2017-01-2609:0073.1473.1472.4972.60
2017-01-2515:0072.2272.2772.2272.27
2017-01-2514:3072.1372.2172.0972.15
2017-01-2514:0072.0872.1372.0272.13
2017-01-2513:3072.1172.1472.0372.08
2017-01-2513:0072.1072.1272.0272.10
2017-01-2512:3072.3772.3772.0372.11
2017-01-2512:00
2017-01-2511:3072.3372.3872.3372.38
2017-01-2511:0072.5372.5672.2872.35
2017-01-2510:3072.5972.7272.5272.53
2017-01-2510:0072.6672.7672.5772.59
2017-01-2509:3072.9673.0372.6772.72
2017-01-2509:0073.4173.5772.6872.95
2017-01-2415:0072.1572.1572.1372.13
2017-01-2414:3072.0172.2371.9972.17
2017-01-2414:0072.1672.1671.9472.01
2017-01-2413:3072.3072.3572.1672.16
2017-01-2413:0072.1672.3072.0972.30
2017-01-2412:3072.0172.2472.0072.16
2017-01-2412:00
2017-01-2411:3072.1172.1372.1172.13
2017-01-2411:0072.0672.1372.0472.13
2017-01-2410:3072.0472.2371.9872.08
2017-01-2410:0071.8272.0571.8272.04
2017-01-2409:3072.2072.2071.7871.82
2017-01-2409:0072.5772.7171.9572.19
2017-01-2315:0073.5773.5873.5773.58
2017-01-2314:3073.8673.9173.6073.64
2017-01-2314:0073.8073.8473.7273.81
2017-01-2313:3073.6373.7973.6073.79
2017-01-2313:0073.5973.6373.5073.63
2017-01-2312:3073.5573.5973.4273.58
2017-01-2312:00
2017-01-2311:3073.6273.6273.6173.61
2017-01-2311:0073.6473.6473.4973.59
2017-01-2310:3073.5973.7673.5873.65
2017-01-2310:0073.5673.6773.5573.59
2017-01-2309:3073.7073.7173.4873.56
2017-01-2309:0073.6873.7473.3473.70

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