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 
2017-03-2815:0071.5571.5671.5571.56
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
2017-03-2215:0069.4969.4969.4869.48
2017-03-2214:3069.5869.6069.4769.56
2017-03-2214:0069.6869.7269.5869.59
2017-03-2213:3069.6669.7069.6569.67
2017-03-2213:0069.6669.7269.6269.66
2017-03-2212:3069.6269.6869.5569.66
2017-03-2212:00
2017-03-2211:3069.5769.5969.5769.59
2017-03-2211:0069.7269.7269.4969.56
2017-03-2210:3069.7469.8169.7069.72
2017-03-2210:0069.7169.7569.6169.74
2017-03-2209:3069.6769.9269.6569.70
2017-03-2209:0069.4969.7969.4669.66
2017-03-2115:0069.9469.9769.9469.97
2017-03-2114:3069.9870.0169.9369.98
2017-03-2114:0069.8469.9969.8469.98
2017-03-2113:3069.8869.9169.8269.85
2017-03-2113:0069.8869.9169.8469.88
2017-03-2112:3069.9369.9669.8669.86
2017-03-2112:00
2017-03-2111:3069.8469.8969.8469.89
2017-03-2111:0069.9569.9869.8069.85
2017-03-2110:3069.8269.9869.7869.95
2017-03-2110:0069.6269.8469.6269.81
2017-03-2109:3069.7969.7969.5969.61
2017-03-2109:0069.8969.9769.6969.76
2017-03-1715:0069.9069.9069.8769.87
2017-03-1714:3069.7369.9669.7369.95
2017-03-1714:0069.7069.7469.6569.72
2017-03-1713:3069.8069.8469.7069.71
2017-03-1713:0069.9169.9369.7669.80
2017-03-1712:3069.9269.9869.8869.91
2017-03-1712:00
2017-03-1711:3069.8969.9069.8969.90
2017-03-1711:0069.8569.9269.8269.92
2017-03-1710:3069.9569.9869.8469.85
2017-03-1710:0069.9069.9769.8469.97
2017-03-1709:3070.1270.1569.9169.92
2017-03-1709:0070.4070.4170.1170.11
2017-03-1615:0070.7370.7370.7270.72
2017-03-1614:3070.6970.7370.6570.72
2017-03-1614:0070.7670.8070.6770.68
2017-03-1613:3070.6070.7870.5670.77
2017-03-1613:0070.7270.7370.5870.61
2017-03-1612:3070.5970.7670.5870.72
2017-03-1612:00
2017-03-1611:3070.5270.5470.5270.54
2017-03-1611:0070.6270.6470.4570.53
2017-03-1610:3070.6270.7370.6170.62
2017-03-1610:0070.5770.7570.5370.62
2017-03-1609:3070.8270.8670.5670.56
2017-03-1609:0070.4270.8270.4170.82
2017-03-1515:0070.4170.4170.4170.41
2017-03-1514:3070.5670.6170.4170.42
2017-03-1514:0070.6670.6770.5470.56
2017-03-1513:3070.6570.7370.6270.66
2017-03-1513:0070.7470.7470.5970.65
2017-03-1512:3070.6770.8270.6470.72
2017-03-1512:00
2017-03-1511:3070.5670.5670.5570.55
2017-03-1511:0070.6470.6570.5270.55
2017-03-1510:3070.6270.7070.6170.63
2017-03-1510:0070.6070.6970.5970.62
2017-03-1509:3070.3670.6170.3670.60
2017-03-1509:0071.1971.1970.2870.35
2017-03-1415:0071.4971.5071.4971.50
2017-03-1414:3071.4471.5771.4471.53
2017-03-1414:0071.4871.5271.4271.44
2017-03-1413:3071.4971.5471.4771.50
2017-03-1413:0071.4871.5471.4771.49
2017-03-1412:3071.6671.6671.4871.48
2017-03-1412:00
2017-03-1411:3071.6171.6171.6071.60
2017-03-1411:0071.7071.7071.5871.60
2017-03-1410:3071.5671.7071.5271.70
2017-03-1410:0071.7371.7671.5571.55
2017-03-1409:3071.7571.8571.7571.77
2017-03-1409:0071.5871.8171.5471.75
2017-03-1315:0071.6271.6571.6271.65
2017-03-1314:3071.5371.6271.4871.58
2017-03-1314:0071.5771.6571.5371.54
2017-03-1313:3071.5871.6271.5271.57
2017-03-1313:0071.5071.5971.5071.58
2017-03-1312:3071.3671.5671.3571.49
2017-03-1312:00
2017-03-1311:3071.3971.4071.3971.40
2017-03-1311:0071.2971.4071.2971.38
2017-03-1310:3071.3871.3871.2771.29
2017-03-1310:0071.3471.4571.3271.38
2017-03-1309:3071.2771.3571.2571.34
2017-03-1309:0070.6871.3470.6871.26
2017-03-1015:0070.8370.8370.8070.80
2017-03-1014:3070.7070.8470.6770.81
2017-03-1014:0070.7070.7270.5670.71
2017-03-1013:3070.5770.7370.5770.70
2017-03-1013:0070.5970.6070.5070.58
2017-03-1012:3070.8270.8270.5270.59
2017-03-1012:00
2017-03-1011:3070.8170.8370.8170.83
2017-03-1011:0070.8670.9570.8270.82
2017-03-1010:3070.8971.0070.8470.86
2017-03-1010:0071.0271.0670.8570.89
2017-03-1009:3071.0071.1971.0071.01
2017-03-1009:0070.7471.0970.5671.06
2017-03-0915:0070.1670.1770.1670.17
2017-03-0914:3070.1370.1970.0870.16
2017-03-0914:0070.1770.2070.1370.13
2017-03-0913:3070.1070.2170.1070.17
2017-03-0913:0070.0570.1370.0370.09
2017-03-0912:3069.9970.0969.9870.05
2017-03-0912:00
2017-03-0911:3070.0070.0069.9969.99
2017-03-0911:0070.1470.1469.9670.00
2017-03-0910:3070.2170.2770.1270.14
2017-03-0910:0070.2570.3170.2170.21
2017-03-0909:3070.1570.2670.1470.26
2017-03-0909:0070.3970.3970.1070.12
2017-03-0815:0070.5270.5270.5270.52
2017-03-0814:3070.4370.5170.3670.49
2017-03-0814:0070.3870.4770.3870.43
2017-03-0813:3070.3570.4470.3470.39
2017-03-0813:0070.3770.3870.3270.35
2017-03-0812:3070.4370.4370.3070.37
2017-03-0812:00
2017-03-0811:3070.4770.4770.4770.47
2017-03-0811:0070.5470.5470.4170.47
2017-03-0810:3070.4070.5270.3070.52
2017-03-0810:0070.5570.5570.3770.39
2017-03-0809:3070.5570.5970.4170.55
2017-03-0809:0070.5970.7370.3770.54
2017-03-0715:0070.6970.7070.6970.70
2017-03-0714:3070.6370.7170.6370.66
2017-03-0714:0070.8070.8070.6470.64
2017-03-0713:3070.7570.8270.7470.80
2017-03-0713:0070.6370.7570.6270.75
2017-03-0712:3070.7270.7270.5570.64
2017-03-0712:00
2017-03-0711:3070.7670.7670.7470.74
2017-03-0711:0070.7670.7970.7270.73
2017-03-0710:3070.7470.7970.7270.77
2017-03-0710:0070.8570.8770.7470.74
2017-03-0709:3070.8471.0370.8370.85
2017-03-0709:0070.6370.9570.6370.84
2017-03-0615:0070.6370.6570.6370.65
2017-03-0614:3070.6670.7670.6170.64
2017-03-0614:0070.6470.6870.5870.67
2017-03-0613:3070.7770.7770.6170.65
2017-03-0613:0070.6770.7870.6370.77
2017-03-0612:3070.5870.7370.4970.70
2017-03-0612:00
2017-03-0611:3070.6170.6270.6170.62
2017-03-0611:0070.7270.7270.5870.59
2017-03-0610:3070.7970.8170.7170.73
2017-03-0610:0070.7770.8770.7470.79
2017-03-0609:3070.8870.9570.7670.76
2017-03-0609:0070.9371.1170.7970.88
2017-03-0315:0071.2771.3071.2771.30
2017-03-0314:3071.0371.2870.9871.27
2017-03-0314:0071.1471.1771.0271.03
2017-03-0313:3071.0471.1570.9771.13
2017-03-0313:0071.0571.1670.9771.03
2017-03-0312:3071.2971.2971.0271.06
2017-03-0312:00
2017-03-0311:3071.4571.4571.4571.45
2017-03-0311:0071.4471.5371.4371.44
2017-03-0310:3071.5871.5871.3971.43
2017-03-0310:0071.5171.6271.4571.59
2017-03-0309:3071.8471.8671.5371.53
2017-03-0309:0071.7471.9571.5371.84
2017-03-0215:0071.1771.1771.1471.14
2017-03-0214:3071.1571.2071.1071.15
2017-03-0214:0071.1771.1771.0571.10
2017-03-0213:3071.1271.1671.0871.16
2017-03-0213:0071.0471.1771.0471.13
2017-03-0212:3071.1471.1471.0271.05
2017-03-0212:00
2017-03-0211:3071.2171.2371.2171.23
2017-03-0211:0071.0871.1771.0571.17
2017-03-0210:3071.0271.1771.0171.07
2017-03-0210:0070.9771.0470.9471.02
2017-03-0209:3071.0471.1170.9570.97
2017-03-0209:0071.1371.2371.0271.02
2017-03-0115:0070.6870.6870.6770.67
2017-03-0114:3070.7570.7670.6370.68
2017-03-0114:0070.6670.7670.6470.74
2017-03-0113:3070.5770.7270.5770.66
2017-03-0113:0070.6070.7270.5570.57
2017-03-0112:3070.7970.7970.5870.60
2017-03-0112:00
2017-03-0111:3070.5170.5270.5170.52
2017-03-0111:0070.5270.7870.3670.50
2017-03-0110:3070.7270.7470.5170.52
2017-03-0110:0070.9370.9770.7270.72
2017-03-0109:3071.0071.0070.8970.94
2017-03-0109:0071.0371.1470.7971.00
2017-02-2815:0070.4270.4570.4270.45
2017-02-2814:3071.0771.0770.4270.46
2017-02-2814:0071.1171.1471.0571.08
2017-02-2813:3071.2171.2271.0871.11
2017-02-2813:0071.1871.3171.1871.20
2017-02-2812:3071.1471.1971.0771.16
2017-02-2812:00
2017-02-2811:3071.1571.1671.1571.16
2017-02-2811:0071.0871.1871.0771.15
2017-02-2810:3071.1071.2171.0971.10
2017-02-2810:0070.9271.2270.9271.10
2017-02-2809:3070.9371.2170.8970.90
2017-02-2809:0070.8070.9670.6070.92
2017-02-2715:0070.4070.4070.3770.37
2017-02-2714:3070.4770.4770.3470.42
2017-02-2714:0070.4870.5470.4470.46
2017-02-2713:3070.6270.6470.4670.46
2017-02-2713:0070.4170.6370.3970.62
2017-02-2712:3070.3270.4270.2970.41
2017-02-2712:00
2017-02-2711:3070.1270.1270.1170.11
2017-02-2711:0070.1170.1770.0670.12
2017-02-2710:3070.0570.2070.0070.13
2017-02-2710:0070.3570.3869.8070.04
2017-02-2709:3070.3870.4270.2370.35
2017-02-2709:0070.6270.6870.2070.38
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

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