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 
2017-04-2815:00164.49164.51164.49164.51
2017-04-2814:30164.84164.88164.30164.39
2017-04-2814:00164.77164.93164.77164.87
2017-04-2813:30165.20165.28164.76164.83
2017-04-2813:00165.23165.37165.16165.20
2017-04-2812:30165.34165.34165.10165.24
2017-04-2812:00
2017-04-2811:30165.30165.36165.30165.36
2017-04-2811:00165.42165.42165.23165.30
2017-04-2810:30165.28165.46165.23165.43
2017-04-2810:00165.51165.51165.28165.30
2017-04-2809:30165.55165.66165.40165.51
2017-04-2809:00165.42166.06165.42165.54
2017-04-2715:00165.65165.65165.63165.63
2017-04-2714:30165.60165.89165.52165.89
2017-04-2714:00165.57165.69165.50165.61
2017-04-2713:30165.52165.58165.42165.58
2017-04-2713:00165.29165.60165.29165.52
2017-04-2712:30165.98165.98165.24165.29
2017-04-2712:00
2017-04-2711:30165.95165.95165.94165.94
2017-04-2711:00165.80165.93165.78165.90
2017-04-2710:30166.18166.19165.75165.80
2017-04-2710:00166.27166.40166.13166.18
2017-04-2709:30166.24166.52166.15166.27
2017-04-2709:00166.01166.45166.01166.24
2017-04-2615:00166.10166.13166.10166.13
2017-04-2614:30165.89166.02165.87166.00
2017-04-2614:00165.83165.93165.83165.90
2017-04-2613:30165.64165.90165.64165.85
2017-04-2613:00165.34165.58165.28165.58
2017-04-2612:30165.86165.86165.23165.33
2017-04-2612:00
2017-04-2611:30166.02166.02166.02166.02
2017-04-2611:00165.88166.08165.77166.04
2017-04-2610:30165.64165.90165.60165.90
2017-04-2610:00165.99166.01165.57165.65
2017-04-2609:30165.96166.18165.94165.98
2017-04-2609:00165.91166.02165.34165.96
2017-04-2515:00165.39165.41165.39165.41
2017-04-2514:30165.08165.52165.08165.49
2017-04-2514:00164.76165.08164.76165.05
2017-04-2513:30164.99165.04164.79164.80
2017-04-2513:00164.73165.09164.73164.99
2017-04-2512:30165.29165.29164.59164.72
2017-04-2512:00
2017-04-2511:30165.24165.25165.24165.25
2017-04-2511:00164.92165.26164.90165.24
2017-04-2510:30164.81165.16164.81164.92
2017-04-2510:00164.40164.85164.38164.81
2017-04-2509:30164.29164.40164.07164.37
2017-04-2509:00163.28164.26163.28164.26
2017-04-2415:00162.75162.75162.71162.71
2017-04-2414:30162.89162.98162.81162.89
2017-04-2414:00162.46162.85162.44162.85
2017-04-2413:30162.31162.46162.30162.46
2017-04-2413:00162.41162.44162.21162.31
2017-04-2412:30162.44162.44162.15162.42
2017-04-2412:00
2017-04-2411:30162.46162.53162.46162.53
2017-04-2411:00162.23162.51162.23162.47
2017-04-2410:30162.10162.24161.97162.19
2017-04-2410:00162.08162.11161.86162.10
2017-04-2409:30162.29162.48161.83162.04
2017-04-2409:00162.14162.33161.66162.27
2017-04-2115:00160.51160.51160.44160.44
2017-04-2114:30160.37160.67160.33160.67
2017-04-2114:00160.02160.37159.98160.36
2017-04-2113:30159.92160.04159.88160.04
2017-04-2113:00159.74159.93159.73159.93
2017-04-2112:30160.13160.13159.62159.74
2017-04-2112:00
2017-04-2111:30160.32160.35160.32160.35
2017-04-2111:00160.20160.48160.20160.30
2017-04-2110:30160.35160.39160.19160.20
2017-04-2110:00160.23160.41160.22160.35
2017-04-2109:30160.35160.46160.13160.24
2017-04-2109:00160.18160.63159.86160.37
2017-04-2015:00158.95158.95158.90158.90
2017-04-2014:30159.44159.45158.92158.99
2017-04-2014:00159.46159.50159.39159.45
2017-04-2013:30159.41159.53159.39159.48
2017-04-2013:00159.28159.45159.28159.45
2017-04-2012:30159.51159.51159.15159.30
2017-04-2012:00
2017-04-2011:30159.36159.36159.35159.35
2017-04-2011:00159.34159.46159.30159.38
2017-04-2010:30159.38159.38159.09159.35
2017-04-2010:00159.34159.47159.20159.36
2017-04-2009:30159.49159.73159.27159.34
2017-04-2009:00159.81159.81159.24159.47
2017-04-1915:00159.61159.61159.54159.54
2017-04-1914:30159.93159.95159.68159.68
2017-04-1914:00159.74159.93159.64159.93
2017-04-1913:30159.66159.81159.61159.74
2017-04-1913:00159.80159.95159.67159.67
2017-04-1912:30160.38160.40159.73159.81
2017-04-1912:00
2017-04-1911:30160.52160.53160.52160.53
2017-04-1911:00160.24160.47160.22160.47
2017-04-1910:30160.43160.46160.18160.24
2017-04-1910:00160.76160.90160.41160.41
2017-04-1909:30160.40161.06160.40160.75
2017-04-1909:00161.25161.32160.26160.38
2017-04-1815:00162.26162.26162.25162.25
2017-04-1814:30162.24162.37162.22162.28
2017-04-1814:00162.29162.33162.18162.23
2017-04-1813:30162.38162.40162.14162.28
2017-04-1813:00162.35162.49162.35162.37
2017-04-1812:30162.11162.43161.97162.35
2017-04-1812:00
2017-04-1811:30161.97161.97161.91161.91
2017-04-1811:00161.91162.04161.82161.96
2017-04-1810:30162.42162.42161.85161.90
2017-04-1810:00162.63162.76162.31162.42
2017-04-1809:30162.41162.84162.30162.63
2017-04-1809:00162.57162.66162.06162.48
2017-04-1715:00161.85161.85161.83161.83
2017-04-1714:30161.59161.88161.53161.88
2017-04-1714:00161.24161.59161.24161.59
2017-04-1713:30161.62161.62161.23161.24
2017-04-1713:00161.45161.62161.44161.62
2017-04-1712:30161.40161.74161.39161.45
2017-04-1712:00
2017-04-1711:30161.21161.22161.21161.22
2017-04-1711:00160.88161.20160.78161.18
2017-04-1710:30160.77160.91160.58160.90
2017-04-1710:00160.63160.85160.63160.76
2017-04-1709:30160.70160.70160.44160.62
2017-04-1709:00159.85160.76159.85160.69
2017-04-1415:00159.93159.93159.93159.93
2017-04-1414:30159.82160.03159.74159.83
2017-04-1414:00159.93159.96159.83159.83
2017-04-1413:30159.97160.01159.87159.93
2017-04-1413:00159.89159.99159.86159.98
2017-04-1412:30159.37159.90159.37159.89
2017-04-1412:00
2017-04-1411:30159.49159.49159.44159.44
2017-04-1411:00159.52159.68159.44159.49
2017-04-1410:30159.64159.67159.43159.51
2017-04-1410:00159.99160.00159.65159.65
2017-04-1409:30160.21160.23159.96160.01
2017-04-1409:00160.71161.10160.19160.24
2017-04-1315:00161.34161.34161.29161.29
2017-04-1314:30161.23161.69161.21161.38
2017-04-1314:00161.02161.40161.02161.23
2017-04-1313:30161.39161.39160.99161.02
2017-04-1313:00161.49161.60161.36161.39
2017-04-1312:30161.32161.54161.26161.48
2017-04-1312:00
2017-04-1311:30161.12161.12161.12161.12
2017-04-1311:00160.99161.26160.99161.12
2017-04-1310:30160.77161.26160.69160.97
2017-04-1310:00160.94160.96160.63160.77
2017-04-1309:30161.60161.60160.84160.91
2017-04-1309:00161.74162.05161.52161.60
2017-04-1215:00162.39162.42162.39162.42
2017-04-1214:30162.17162.40162.17162.32
2017-04-1214:00162.16162.19161.94162.18
2017-04-1213:30161.99162.24161.94162.16
2017-04-1213:00162.04162.11161.94162.01
2017-04-1212:30161.57162.07161.57162.04
2017-04-1212:00
2017-04-1211:30161.50161.51161.50161.51
2017-04-1211:00161.61161.62161.48161.50
2017-04-1210:30161.34161.72161.11161.60
2017-04-1210:00161.34161.49161.15161.32
2017-04-1209:30161.66161.73161.30161.36
2017-04-1209:00161.79162.05161.36161.66
2017-04-1115:00162.47162.47162.42162.42
2017-04-1114:30162.14162.41162.01162.39
2017-04-1114:00162.09162.34162.05162.15
2017-04-1113:30161.99162.12161.94162.09
2017-04-1113:00161.77161.95161.65161.95
2017-04-1112:30161.57161.78161.48161.76
2017-04-1112:00
2017-04-1111:30161.86161.88161.86161.88
2017-04-1111:00162.28162.28161.83161.87
2017-04-1110:30162.35162.44162.28162.34
2017-04-1110:00162.10162.45162.10162.34
2017-04-1109:30162.29162.47162.02162.08
2017-04-1109:00162.03162.61162.03162.28
2017-04-1015:00162.10162.11162.10162.11
2017-04-1014:30162.23162.44162.01162.18
2017-04-1014:00161.97162.23161.94162.23
2017-04-1013:30161.90161.97161.71161.97
2017-04-1013:00161.72161.93161.67161.90
2017-04-1012:30162.07162.09161.71161.72
2017-04-1012:00
2017-04-1011:30161.86161.90161.86161.90
2017-04-1011:00162.06162.12161.75161.84
2017-04-1010:30162.03162.22161.54162.06
2017-04-1010:00162.76163.06162.01162.03
2017-04-1009:30163.21163.47162.77162.77
2017-04-1009:00162.85163.46162.82163.18
2017-04-0715:00161.61161.61161.53161.53
2017-04-0714:30162.17162.31161.39161.58
2017-04-0714:00161.70162.29161.57162.17
2017-04-0713:30161.58161.86161.54161.71
2017-04-0713:00161.75161.98161.60161.60
2017-04-0712:30161.20161.82161.19161.74
2017-04-0712:00
2017-04-0711:30160.88160.88160.86160.86
2017-04-0711:00160.46161.03160.12160.92
2017-04-0710:30161.80161.87160.46160.46
2017-04-0710:00162.40162.46161.44161.91
2017-04-0709:30162.24162.59162.22162.38
2017-04-0709:00161.41162.29161.35162.24
2017-04-0615:00160.44160.44160.42160.42
2017-04-0614:30160.78160.89160.34160.41
2017-04-0614:00160.76160.81160.58160.77
2017-04-0613:30160.22160.74160.22160.73
2017-04-0613:00160.50160.65160.18160.22
2017-04-0612:30160.81160.93160.38160.49
2017-04-0612:00
2017-04-0611:30160.90160.90160.82160.82
2017-04-0611:00161.88161.88160.87160.90
2017-04-0610:30161.90161.96161.61161.89
2017-04-0610:00162.32162.39161.87161.89
2017-04-0609:30162.27162.57162.08162.39
2017-04-0609:00162.61163.09161.91162.26
2017-04-0515:00162.83162.83162.80162.80
2017-04-0514:30162.91163.01162.75162.86
2017-04-0514:00162.72162.91162.57162.90
2017-04-0513:30162.45162.75162.43162.74
2017-04-0513:00162.49162.51162.28162.49
2017-04-0512:30162.76162.76162.50162.50
2017-04-0512:00
2017-04-0511:30163.24163.27163.24163.27
2017-04-0511:00162.93163.22162.90163.22
2017-04-0510:30162.91163.03162.81162.93
2017-04-0510:00163.07163.15162.86162.92
2017-04-0509:30163.30163.51163.07163.07
2017-04-0509:00162.87163.29162.63163.26
2017-04-0415:00162.46162.47162.46162.47
2017-04-0414:30162.16162.53161.93162.43
2017-04-0414:00162.48162.65162.07162.15
2017-04-0413:30162.70162.73161.92162.48
2017-04-0413:00162.99163.02162.14162.70
2017-04-0412:30162.54163.13162.40162.99
2017-04-0412:00
2017-04-0411:30162.70162.76162.70162.76
2017-04-0411:00162.83163.04162.67162.68
2017-04-0410:30162.28162.85162.19162.82
2017-04-0410:00162.12162.32161.68162.27
2017-04-0409:30161.40162.21161.37162.11
2017-04-0409:00162.76162.88161.16161.40
2017-04-0315:00162.42162.42162.37162.37
2017-04-0314:30162.81163.06162.45162.45
2017-04-0314:00162.14162.83162.12162.79
2017-04-0313:30162.04162.38162.03162.15
2017-04-0313:00161.90162.14161.83162.04
2017-04-0312:30161.94162.00161.82161.90
2017-04-0312:00
2017-04-0311:30161.87161.90161.87161.90
2017-04-0311:00161.79161.97161.77161.88
2017-04-0310:30161.75161.94161.67161.74
2017-04-0310:00161.70161.80161.60161.75
2017-04-0309:30161.73161.95161.62161.70
2017-04-0309:00162.26162.62161.55161.82
2017-03-3115:00161.74161.74161.57161.57
2017-03-3114:30163.42163.42161.85161.85
2017-03-3114:00163.48163.51163.04163.43
2017-03-3113:30164.02164.02163.33163.49
2017-03-3113:00164.21164.27163.97164.00
2017-03-3112:30164.50164.50164.13164.21
2017-03-3112:00
2017-03-3111:30164.73164.75164.73164.75
2017-03-3111:00164.24164.87164.24164.76
2017-03-3110:30164.69164.72164.21164.23
2017-03-3110:00164.54164.75164.45164.69
2017-03-3109:30164.11164.59164.07164.51
2017-03-3109:00164.62164.62164.08164.13
2017-03-3015:00163.23163.24163.23163.24
2017-03-3014:30163.31163.45163.20163.26
2017-03-3014:00163.82163.82163.24163.31
2017-03-3013:30163.90164.10163.80163.82
2017-03-3013:00164.11164.14163.87163.89
2017-03-3012:30164.55164.64164.08164.09
2017-03-3012:00
2017-03-3011:30164.88164.88164.86164.86
2017-03-3011:00164.98164.98164.80164.91
2017-03-3010:30165.38165.41164.99165.00
2017-03-3010:00165.63165.66165.31165.37
2017-03-3009:30165.41165.59165.31165.58
2017-03-3009:00165.59166.21165.38165.41
2017-03-2915:00165.76165.79165.76165.79
2017-03-2914:30165.85165.87165.59165.71
2017-03-2914:00166.02166.07165.86165.86
2017-03-2913:30165.95166.05165.86166.02
2017-03-2913:00165.50165.93165.47165.93
2017-03-2912:30165.93165.93165.49165.50
2017-03-2912:00
2017-03-2911:30166.11166.12166.11166.12
2017-03-2911:00165.87166.30165.86166.13
2017-03-2910:30165.40165.87165.37165.87
2017-03-2910:00165.33165.60165.32165.42
2017-03-2909:30165.43165.48165.23165.33
2017-03-2909:00166.35166.35165.36165.44
2017-03-2815:00166.95166.98166.95166.98
2017-03-2814:30166.53166.92166.49166.89
2017-03-2814:00166.56166.59166.49166.53
2017-03-2813:30166.77166.81166.57166.57
2017-03-2813:00166.98167.03166.68166.79
2017-03-2812:30166.79167.05166.74166.99
2017-03-2812:00
2017-03-2811:30166.82166.82166.81166.81
2017-03-2811:00166.45166.83166.45166.83
2017-03-2810:30166.35166.56166.29166.46
2017-03-2810:00166.53166.57165.92166.29
2017-03-2809:30166.52166.65166.42166.53
2017-03-2809:00166.50166.58166.03166.51
2017-03-2715:00165.57165.61165.57165.61
2017-03-2714:30165.53165.64165.40165.59
2017-03-2714:00165.57165.60165.43165.54
2017-03-2713:30165.61165.77165.58165.58
2017-03-2713:00165.72165.85165.51165.61
2017-03-2712:30165.45165.79165.45165.72
2017-03-2712:00
2017-03-2711:30165.28165.28165.26165.26
2017-03-2711:00165.04165.41165.00165.32
2017-03-2710:30165.01165.19164.99165.04
2017-03-2710:00165.41165.41164.84165.04
2017-03-2709:30166.05166.05165.41165.41
2017-03-2709:00166.64166.80165.94166.07

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