TOPIX-17 運輸・物流 30分足 時系列データ

TOPIX-17 運輸・物流
 
 
始値 
高値 
安値 
終値 
2017-02-2015:00166.03166.03166.02166.02
2017-02-2014:30165.84166.23165.82166.11
2017-02-2014:00165.82165.96165.82165.84
2017-02-2013:30166.05166.14165.80165.82
2017-02-2013:00166.21166.29165.97166.06
2017-02-2012:30165.65166.20165.53166.20
2017-02-2012:00
2017-02-2011:30165.19165.19165.18165.18
2017-02-2011:00164.97165.21164.92165.19
2017-02-2010:30165.07165.09164.95164.96
2017-02-2010:00165.26165.34165.03165.05
2017-02-2009:30165.19165.38165.10165.26
2017-02-2009:00165.23165.43165.02165.20
2017-02-1715:00165.41165.44165.41165.44
2017-02-1714:30165.49165.49165.20165.43
2017-02-1714:00165.29165.49165.23165.48
2017-02-1713:30165.06165.33165.06165.27
2017-02-1713:00164.97165.15164.93165.06
2017-02-1712:30165.09165.09164.78164.98
2017-02-1712:00
2017-02-1711:30165.35165.36165.35165.36
2017-02-1711:00165.42165.51165.25165.35
2017-02-1710:30165.56165.68165.30165.43
2017-02-1710:00165.49165.61165.34165.56
2017-02-1709:30165.11165.56164.86165.48
2017-02-1709:00165.77165.98165.12165.12
2017-02-1615:00166.12166.12166.10166.10
2017-02-1614:30165.94166.28165.84166.19
2017-02-1614:00166.07166.26165.89165.91
2017-02-1613:30166.02166.06165.82166.06
2017-02-1613:00165.42166.23165.32166.04
2017-02-1612:30165.62165.80165.23165.44
2017-02-1612:00
2017-02-1611:30165.94165.95165.94165.95
2017-02-1611:00165.91166.28165.89165.94
2017-02-1610:30166.77166.83165.66165.91
2017-02-1610:00167.25167.25166.64166.77
2017-02-1609:30166.74167.36166.71167.25
2017-02-1609:00166.95167.19166.67166.72
2017-02-1515:00166.99166.99166.97166.97
2017-02-1514:30166.96167.11166.93167.09
2017-02-1514:00166.91167.03166.75166.96
2017-02-1513:30166.86166.93166.83166.92
2017-02-1513:00166.98166.98166.81166.88
2017-02-1512:30167.25167.25166.88167.01
2017-02-1512:00
2017-02-1511:30167.20167.23167.20167.23
2017-02-1511:00167.18167.41167.10167.22
2017-02-1510:30167.25167.32167.18167.18
2017-02-1510:00167.18167.42167.18167.23
2017-02-1509:30166.79167.26166.74167.17
2017-02-1509:00167.28167.64166.77166.77
2017-02-1415:00165.96165.96165.96165.96
2017-02-1414:30166.95166.96165.97165.97
2017-02-1414:00166.90166.99166.65166.96
2017-02-1413:30166.90167.02166.85166.90
2017-02-1413:00166.83166.99166.67166.91
2017-02-1412:30167.48167.48166.83166.83
2017-02-1412:00
2017-02-1411:30167.41167.43167.41167.43
2017-02-1411:00167.29167.50167.29167.42
2017-02-1410:30167.34167.64167.23167.29
2017-02-1410:00167.31167.35167.04167.35
2017-02-1409:30167.34167.56167.12167.31
2017-02-1409:00168.14168.14167.32167.36
2017-02-1315:00167.54167.54167.54167.54
2017-02-1314:30167.87167.87167.46167.59
2017-02-1314:00167.83168.00167.82167.88
2017-02-1313:30168.19168.20167.80167.84
2017-02-1313:00167.99168.17167.89168.17
2017-02-1312:30168.00168.08167.92167.99
2017-02-1312:00
2017-02-1311:30167.92167.92167.89167.89
2017-02-1311:00167.69168.04167.68167.93
2017-02-1310:30167.22167.80167.22167.68
2017-02-1310:00167.19167.53167.14167.19
2017-02-1309:30167.32167.60167.17167.18
2017-02-1309:00168.17168.17167.17167.30
2017-02-1015:00166.93166.93166.91166.91
2017-02-1014:30166.70167.01166.69166.99
2017-02-1014:00166.69166.76166.55166.70
2017-02-1013:30166.64166.74166.55166.69
2017-02-1013:00166.81166.83166.64166.64
2017-02-1012:30166.92166.93166.76166.86
2017-02-1012:00
2017-02-1011:30166.86166.95166.86166.95
2017-02-1011:00166.79166.88166.63166.86
2017-02-1010:30166.33166.85166.28166.83
2017-02-1010:00165.74166.43165.69166.34
2017-02-1009:30165.30165.92165.30165.79
2017-02-1009:00165.07165.43164.81165.30
2017-02-0915:00162.29162.34162.29162.34
2017-02-0914:30162.67162.73162.14162.31
2017-02-0914:00162.55162.70162.53162.68
2017-02-0913:30162.42162.58162.33162.56
2017-02-0913:00162.45162.46162.37162.42
2017-02-0912:30162.78162.90162.40162.46
2017-02-0912:00
2017-02-0911:30162.94162.97162.94162.97
2017-02-0911:00162.93163.11162.87162.96
2017-02-0910:30162.59162.91162.53162.91
2017-02-0910:00162.54162.71162.51162.57
2017-02-0909:30162.58162.74162.46162.54
2017-02-0909:00162.67163.15162.40162.57
2017-02-0815:00163.34163.34163.27163.27
2017-02-0814:30162.89163.35162.82163.27
2017-02-0814:00162.84162.92162.82162.86
2017-02-0813:30162.83163.05162.78162.85
2017-02-0813:00162.71162.86162.69162.83
2017-02-0812:30162.85162.94162.66162.70
2017-02-0812:00
2017-02-0811:30162.55162.55162.55162.55
2017-02-0811:00162.76162.82162.59162.59
2017-02-0810:30162.80162.97162.71162.77
2017-02-0810:00163.43163.62162.76162.80
2017-02-0809:30162.97163.50162.97163.43
2017-02-0809:00163.05163.18162.80162.89
2017-02-0715:00162.65162.65162.55162.55
2017-02-0714:30162.87162.87162.60162.67
2017-02-0714:00163.02163.04162.74162.87
2017-02-0713:30162.93163.05162.84163.01
2017-02-0713:00162.71162.92162.65162.92
2017-02-0712:30162.73162.80162.67162.71
2017-02-0712:00
2017-02-0711:30162.75162.75162.73162.73
2017-02-0711:00162.97163.06162.68162.79
2017-02-0710:30162.68163.15162.68162.97
2017-02-0710:00162.52162.73162.52162.69
2017-02-0709:30162.90162.95162.45162.48
2017-02-0709:00162.13163.06162.13162.88
2017-02-0615:00162.65162.65162.63162.63
2017-02-0614:30162.78162.80162.60162.73
2017-02-0614:00162.48162.82162.48162.78
2017-02-0613:30162.27162.53162.25162.50
2017-02-0613:00162.38162.38162.20162.27
2017-02-0612:30162.94162.94162.30162.39
2017-02-0612:00
2017-02-0611:30163.15163.15163.07163.07
2017-02-0611:00162.94163.18162.88163.17
2017-02-0610:30162.79162.97162.71162.96
2017-02-0610:00162.80162.97162.70162.77
2017-02-0609:30163.55163.60162.74162.74
2017-02-0609:00164.21164.21163.35163.55
2017-02-0315:00163.05163.06163.05163.06
2017-02-0314:30163.48163.51163.06163.06
2017-02-0314:00163.17163.45163.15163.45
2017-02-0313:30163.56163.58163.11163.20
2017-02-0313:00163.78163.84163.50163.56
2017-02-0312:30163.00164.11163.00163.76
2017-02-0312:00
2017-02-0311:30162.88162.88162.85162.85
2017-02-0311:00163.71163.76162.89162.90
2017-02-0310:30163.95164.09163.62163.74
2017-02-0310:00164.08164.28163.56163.96
2017-02-0309:30164.50164.53164.00164.10
2017-02-0309:00163.83164.61163.57164.49
2017-02-0215:00164.53164.55164.53164.55
2017-02-0214:30164.91164.93164.29164.36
2017-02-0214:00164.93165.04164.85164.92
2017-02-0213:30164.98165.00164.88164.91
2017-02-0213:00165.39165.50164.92164.99
2017-02-0212:30165.60165.69165.31165.44
2017-02-0212:00
2017-02-0211:30165.82165.82165.79165.79
2017-02-0211:00165.88165.88165.63165.83
2017-02-0210:30165.97166.11165.81165.88
2017-02-0210:00166.07166.18165.91165.97
2017-02-0209:30166.39166.43165.99166.08
2017-02-0209:00167.92167.92166.39166.40
2017-02-0115:00167.14167.17167.14167.17
2017-02-0114:30167.16167.21166.96167.19
2017-02-0114:00167.12167.25166.98167.18
2017-02-0113:30166.93167.26166.93167.13
2017-02-0113:00166.58166.95166.53166.95
2017-02-0112:30166.12166.58166.07166.58
2017-02-0112:00
2017-02-0111:30165.85165.85165.80165.80
2017-02-0111:00165.83165.85165.67165.84
2017-02-0110:30165.78165.87165.54165.85
2017-02-0110:00165.80165.94165.71165.78
2017-02-0109:30165.79165.85165.53165.82
2017-02-0109:00165.62165.97165.51165.80
2017-01-3115:00166.45166.45166.36166.36
2017-01-3114:30166.66166.89166.59166.59
2017-01-3114:00167.08167.10166.67166.67
2017-01-3113:30166.78167.22166.76167.05
2017-01-3113:00166.55166.76166.36166.76
2017-01-3112:30166.33166.57166.05166.57
2017-01-3112:00
2017-01-3111:30166.66166.66166.62166.62
2017-01-3111:00166.95167.06166.67166.67
2017-01-3110:30167.16167.21166.93166.94
2017-01-3110:00167.27167.62167.18167.18
2017-01-3109:30167.05167.44167.05167.24
2017-01-3109:00167.28167.62165.92167.06
2017-01-3015:00169.55169.61169.55169.61
2017-01-3014:30169.38169.55169.31169.54
2017-01-3014:00169.43169.58169.22169.33
2017-01-3013:30169.26169.47169.25169.44
2017-01-3013:00169.18169.36169.15169.25
2017-01-3012:30169.04169.26168.93169.19
2017-01-3012:00
2017-01-3011:30168.85168.85168.84168.84
2017-01-3011:00168.83169.01168.82168.83
2017-01-3010:30168.70168.84168.65168.84
2017-01-3010:00169.22169.22168.70168.70
2017-01-3009:30169.17169.36169.07169.22
2017-01-3009:00169.68169.75169.10169.19
2017-01-2715:00169.64169.72169.64169.72
2017-01-2714:30169.46169.75169.44169.61
2017-01-2714:00169.67169.78169.17169.46
2017-01-2713:30169.99169.99169.63169.66
2017-01-2713:00169.99170.00169.82170.00
2017-01-2712:30170.49170.49169.97169.99
2017-01-2712:00
2017-01-2711:30170.53170.55170.53170.55
2017-01-2711:00170.43170.63170.34170.55
2017-01-2710:30170.55170.56170.08170.42
2017-01-2710:00170.39170.71170.32170.56
2017-01-2709:30170.03170.43170.03170.38
2017-01-2709:00170.27170.57169.86170.03
2017-01-2615:00169.15169.15169.15169.15
2017-01-2614:30169.11169.38169.07169.09
2017-01-2614:00169.11169.14169.01169.10
2017-01-2613:30169.14169.44169.06169.10
2017-01-2613:00169.26169.33169.12169.15
2017-01-2612:30169.12169.35169.00169.29
2017-01-2612:00
2017-01-2611:30168.99169.00168.99169.00
2017-01-2611:00168.66169.11168.65168.99
2017-01-2610:30168.41168.77168.40168.66
2017-01-2610:00168.73168.73168.39168.40
2017-01-2609:30168.82169.07168.63168.74
2017-01-2609:00168.64168.84168.13168.80
2017-01-2515:00167.13167.16167.13167.16
2017-01-2514:30167.11167.19166.95167.00
2017-01-2514:00167.12167.22166.91167.12
2017-01-2513:30167.13167.18167.01167.09
2017-01-2513:00167.11167.13166.90167.13
2017-01-2512:30167.53167.57167.11167.11
2017-01-2512:00
2017-01-2511:30167.55167.55167.53167.53
2017-01-2511:00167.95168.00167.41167.55
2017-01-2510:30168.06168.16167.92167.95
2017-01-2510:00168.14168.38168.01168.01
2017-01-2509:30168.61168.62168.01168.09
2017-01-2509:00169.31169.55168.39168.63
2017-01-2415:00166.80166.80166.74166.74
2017-01-2414:30166.38167.06166.38166.88
2017-01-2414:00166.69166.71166.35166.37
2017-01-2413:30166.83166.94166.65166.70
2017-01-2413:00166.49166.83166.36166.83
2017-01-2412:30166.10166.64166.10166.50
2017-01-2412:00
2017-01-2411:30166.55166.59166.55166.59
2017-01-2411:00166.51166.69166.41166.54
2017-01-2410:30166.98167.12166.49166.49
2017-01-2410:00166.30166.96166.27166.96
2017-01-2409:30166.31166.53166.23166.32
2017-01-2409:00166.84166.94166.25166.32
2017-01-2315:00167.82167.82167.75167.75
2017-01-2314:30168.58168.71167.84167.89
2017-01-2314:00168.72168.75168.45168.54
2017-01-2313:30168.08168.67168.02168.67
2017-01-2313:00167.89168.09167.80168.09
2017-01-2312:30167.54167.87167.54167.86
2017-01-2312:00
2017-01-2311:30167.74167.74167.73167.73
2017-01-2311:00167.75167.77167.50167.72
2017-01-2310:30167.79167.92167.61167.72
2017-01-2310:00168.18168.34167.76167.79
2017-01-2309:30168.15168.26167.80168.19
2017-01-2309:00168.72168.92167.72168.16
2017-01-2015:00170.25170.25170.19170.19
2017-01-2014:30170.53170.58170.31170.31
2017-01-2014:00170.50170.83170.50170.52
2017-01-2013:30170.55170.61170.50170.50
2017-01-2013:00170.20170.56170.19170.56
2017-01-2012:30169.79170.24169.74170.18
2017-01-2012:00
2017-01-2011:30169.82169.88169.82169.88
2017-01-2011:00169.62169.82169.55169.81
2017-01-2010:30169.80169.81169.39169.60
2017-01-2010:00169.85169.88169.67169.80
2017-01-2009:30169.79169.85169.56169.85
2017-01-2009:00169.98170.11169.47169.62
2017-01-1915:00170.57170.57170.46170.46
2017-01-1914:30170.65170.75170.47170.54
2017-01-1914:00170.57170.80170.54170.67
2017-01-1913:30170.14170.58170.14170.55
2017-01-1913:00170.31170.33170.01170.13
2017-01-1912:30169.86170.35169.56170.35
2017-01-1912:00
2017-01-1911:30169.96169.99169.96169.99
2017-01-1911:00170.42170.44169.68169.94
2017-01-1910:30170.36170.45170.24170.41
2017-01-1910:00170.64170.64170.10170.37
2017-01-1909:30170.55170.85170.43170.63
2017-01-1909:00170.13170.86170.13170.56
2017-01-1815:00168.71168.71168.57168.57
2017-01-1814:30168.59168.83168.53168.83
2017-01-1814:00167.65168.62167.65168.59
2017-01-1813:30167.74167.83167.63167.66
2017-01-1813:00167.54167.75167.50167.75
2017-01-1812:30167.34167.63167.14167.54
2017-01-1812:00
2017-01-1811:30167.43167.45167.43167.45
2017-01-1811:00167.26167.60167.21167.42
2017-01-1810:30167.35167.45167.16167.24
2017-01-1810:00166.65167.37166.63167.35
2017-01-1809:30167.51167.51166.65166.65
2017-01-1809:00168.32168.45167.44167.56
2017-01-1715:00168.30168.30168.23168.23
2017-01-1714:30168.42168.59168.19168.40
2017-01-1714:00168.80168.80168.31168.42
2017-01-1713:30169.13169.19168.55168.79
2017-01-1713:00169.22169.31168.88169.12
2017-01-1712:30169.24169.37169.12169.26
2017-01-1712:00
2017-01-1711:30169.25169.29169.25169.29
2017-01-1711:00169.67169.67169.08169.22
2017-01-1710:30170.15170.15169.60169.67
2017-01-1710:00169.07170.15169.07170.15
2017-01-1709:30168.92169.24168.48169.06
2017-01-1709:00169.51169.51168.66168.91

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