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 
2017-08-2115:00171.30171.30171.24171.24
2017-08-2114:30171.18171.38171.14171.22
2017-08-2114:00171.14171.22171.03171.18
2017-08-2113:30171.09171.14170.96171.14
2017-08-2113:00171.22171.25171.02171.08
2017-08-2112:30171.36171.43171.20171.22
2017-08-2112:00
2017-08-2111:30171.16171.20171.16171.20
2017-08-2111:00171.08171.30170.94171.14
2017-08-2110:30171.50171.64171.07171.07
2017-08-2110:00171.40171.52171.14171.52
2017-08-2109:30171.36171.52171.20171.42
2017-08-2109:00171.56171.69171.17171.35
2017-08-1815:00171.06171.06171.00171.00
2017-08-1814:30171.11171.29170.96171.03
2017-08-1814:00170.81171.13170.72171.12
2017-08-1813:30170.80170.86170.67170.80
2017-08-1813:00171.12171.20170.79170.79
2017-08-1812:30170.96171.16170.95171.11
2017-08-1812:00
2017-08-1811:30170.75170.75170.75170.75
2017-08-1811:00170.66170.74170.59170.72
2017-08-1810:30170.76170.81170.59170.65
2017-08-1810:00170.57170.87170.54170.75
2017-08-1809:30170.30170.58170.16170.56
2017-08-1809:00170.24170.85170.02170.28
2017-08-1715:00172.11172.11172.05172.05
2017-08-1714:30172.28172.31172.06172.06
2017-08-1714:00172.49172.51172.27172.32
2017-08-1713:30172.51172.58172.43172.49
2017-08-1713:00172.48172.63172.39172.53
2017-08-1712:30172.66172.86172.46172.48
2017-08-1712:00
2017-08-1711:30172.42172.43172.42172.43
2017-08-1711:00172.19172.53172.18172.42
2017-08-1710:30172.14172.41172.08172.22
2017-08-1710:00172.33172.34172.07172.14
2017-08-1709:30173.04173.12172.32172.35
2017-08-1709:00171.94173.07171.84173.04
2017-08-1615:00172.48172.48172.38172.38
2017-08-1614:30172.41172.58172.41172.51
2017-08-1614:00172.55172.74172.42172.42
2017-08-1613:30172.50172.63172.46172.55
2017-08-1613:00172.71172.71172.48172.51
2017-08-1612:30172.50172.69172.42172.67
2017-08-1612:00
2017-08-1611:30172.49172.54172.49172.54
2017-08-1611:00172.55172.59172.41172.56
2017-08-1610:30172.37172.62172.37172.49
2017-08-1610:00172.21172.46172.21172.36
2017-08-1609:30172.57172.59172.01172.21
2017-08-1609:00172.09172.63171.80172.58
2017-08-1515:00171.30171.30171.22171.22
2017-08-1514:30171.67171.86171.35171.35
2017-08-1514:00171.60171.76171.57171.67
2017-08-1513:30171.74171.76171.56171.59
2017-08-1513:00171.51171.80171.49171.76
2017-08-1512:30171.43171.54171.23171.51
2017-08-1512:00
2017-08-1511:30171.41171.43171.41171.43
2017-08-1511:00171.50171.53171.35171.41
2017-08-1510:30171.18171.68171.16171.51
2017-08-1510:00171.25171.33171.17171.18
2017-08-1509:30171.65171.82171.25171.28
2017-08-1509:00170.77171.71170.33171.69
2017-08-1415:00169.86169.86169.78169.78
2017-08-1414:30170.14170.17169.81169.84
2017-08-1414:00170.14170.29170.06170.13
2017-08-1413:30170.51170.51170.15170.15
2017-08-1413:00170.93170.95170.52170.52
2017-08-1412:30170.71170.98170.55170.93
2017-08-1412:00
2017-08-1411:30170.70170.76170.70170.76
2017-08-1411:00170.40170.64170.25170.64
2017-08-1410:30170.56170.63170.32170.41
2017-08-1410:00170.43170.73170.42170.61
2017-08-1409:30170.07170.45169.99170.43
2017-08-1409:00170.82170.82169.62170.04
2017-08-1015:00171.31171.36171.31171.36
2017-08-1014:30171.35171.42171.19171.22
2017-08-1014:00171.24171.46171.21171.35
2017-08-1013:30170.97171.24170.91171.24
2017-08-1013:00171.20171.20170.89170.97
2017-08-1012:30170.98171.24170.82171.20
2017-08-1012:00
2017-08-1011:30171.11171.13171.11171.13
2017-08-1011:00171.34171.34170.96171.08
2017-08-1010:30171.45171.45171.24171.34
2017-08-1010:00171.46171.61171.33171.45
2017-08-1009:30171.44171.55171.30171.44
2017-08-1009:00171.26171.44170.99171.44
2017-08-0915:00170.68170.68170.65170.65
2017-08-0914:30170.55170.93170.43170.67
2017-08-0914:00170.67170.70170.48170.59
2017-08-0913:30170.48170.72170.48170.68
2017-08-0913:00170.41170.61170.41170.48
2017-08-0912:30170.29170.53170.05170.40
2017-08-0912:00
2017-08-0911:30170.43170.43170.40170.40
2017-08-0911:00170.51170.51170.20170.41
2017-08-0910:30170.61170.70170.35170.54
2017-08-0910:00170.29170.60170.06170.55
2017-08-0909:30171.44171.44170.17170.30
2017-08-0909:00171.71172.09171.44171.44
2017-08-0815:00172.47172.49172.47172.49
2017-08-0814:30172.49172.49172.32172.39
2017-08-0814:00172.38172.58172.35172.48
2017-08-0813:30172.42172.45172.28172.38
2017-08-0813:00172.11172.64172.09172.40
2017-08-0812:30172.28172.30171.92172.12
2017-08-0812:00
2017-08-0811:30172.16172.16172.13172.13
2017-08-0811:00172.10172.19172.03172.18
2017-08-0810:30172.55172.55172.01172.09
2017-08-0810:00172.52172.59172.39172.54
2017-08-0809:30172.45172.67172.41172.53
2017-08-0809:00172.84173.03172.37172.45
2017-08-0715:00172.69172.69172.63172.63
2017-08-0714:30172.63172.75172.56172.67
2017-08-0714:00172.85172.85172.62172.62
2017-08-0713:30172.92172.98172.85172.85
2017-08-0713:00173.00173.05172.91172.91
2017-08-0712:30173.12173.25172.97173.00
2017-08-0712:00
2017-08-0711:30173.25173.27173.25173.27
2017-08-0711:00173.41173.42173.07173.24
2017-08-0710:30173.27173.61173.27173.41
2017-08-0710:00173.32173.44173.16173.24
2017-08-0709:30173.49173.69173.22173.33
2017-08-0709:00173.33173.72173.17173.49
2017-08-0415:00172.94172.94172.92172.92
2017-08-0414:30172.95173.03172.82172.93
2017-08-0414:00172.81173.10172.81172.93
2017-08-0413:30172.58172.83172.57172.81
2017-08-0413:00172.60172.65172.55172.56
2017-08-0412:30172.47172.73172.29172.61
2017-08-0412:00
2017-08-0411:30172.39172.39172.38172.38
2017-08-0411:00172.48172.50172.37172.39
2017-08-0410:30172.60172.60172.45172.47
2017-08-0410:00172.44172.68172.43172.58
2017-08-0409:30172.26172.53172.25172.44
2017-08-0409:00172.80172.80172.18172.27
2017-08-0315:00172.91172.97172.91172.97
2017-08-0314:30172.69172.94172.67172.86
2017-08-0314:00172.60172.72172.52172.70
2017-08-0313:30172.67172.74172.46172.60
2017-08-0313:00172.63172.73172.55172.70
2017-08-0312:30172.58172.77172.55172.63
2017-08-0312:00
2017-08-0311:30172.47172.52172.47172.52
2017-08-0311:00172.58172.69172.33172.47
2017-08-0310:30172.75172.75172.49172.58
2017-08-0310:00173.16173.17172.70172.76
2017-08-0309:30172.96173.16172.85173.16
2017-08-0309:00172.15173.16172.15172.95
2017-08-0215:00172.00172.00172.00172.00
2017-08-0214:30171.94172.08171.91171.99
2017-08-0214:00172.04172.13171.89171.92
2017-08-0213:30172.00172.20171.98172.04
2017-08-0213:00172.00172.14171.92172.00
2017-08-0212:30172.11172.19171.85172.00
2017-08-0212:00
2017-08-0211:30171.89171.89171.88171.88
2017-08-0211:00171.98172.07171.87171.90
2017-08-0210:30171.81172.01171.81171.99
2017-08-0210:00171.54171.81171.46171.81
2017-08-0209:30171.69171.91171.47171.55
2017-08-0209:00172.70172.74171.72171.72
2017-08-0115:00172.19172.23172.19172.23
2017-08-0114:30171.83172.17171.82172.16
2017-08-0114:00171.76171.84171.67171.83
2017-08-0113:30171.79171.86171.72171.74
2017-08-0113:00171.79171.92171.73171.79
2017-08-0112:30171.52171.90171.52171.80
2017-08-0112:00
2017-08-0111:30171.53171.59171.53171.59
2017-08-0111:00171.75171.77171.47171.54
2017-08-0110:30171.61171.73171.57171.72
2017-08-0110:00170.78171.67170.78171.60
2017-08-0109:30170.76170.88170.55170.77
2017-08-0109:00169.95171.06169.89170.73
2017-07-3115:00169.40169.40169.36169.36
2017-07-3114:30169.81169.85169.43169.45
2017-07-3114:00169.98170.06169.79169.79
2017-07-3113:30169.79170.06169.76169.98
2017-07-3113:00169.63170.02169.62169.78
2017-07-3112:30169.79169.93169.52169.63
2017-07-3112:00
2017-07-3111:30169.86169.86169.85169.85
2017-07-3111:00169.86169.88169.71169.85
2017-07-3110:30169.26169.88169.24169.87
2017-07-3110:00169.36169.48169.16169.24
2017-07-3109:30169.20169.34168.93169.33
2017-07-3109:00169.37169.52168.93169.20
2017-07-2815:00169.46169.46169.45169.45
2017-07-2814:30169.38169.41169.13169.28
2017-07-2814:00169.05169.41169.05169.41
2017-07-2813:30169.04169.17169.00169.06
2017-07-2813:00169.46169.46169.00169.02
2017-07-2812:30169.51169.80169.32169.45
2017-07-2812:00
2017-07-2811:30169.42169.42169.42169.42
2017-07-2811:00169.18169.40169.17169.39
2017-07-2810:30168.99169.21168.97169.17
2017-07-2810:00168.90169.16168.89169.01
2017-07-2809:30168.77168.99168.65168.95
2017-07-2809:00168.96169.08168.59168.77
2017-07-2715:00169.28169.28169.28169.28
2017-07-2714:30170.11170.11169.03169.29
2017-07-2714:00170.15170.49170.12170.12
2017-07-2713:30169.33170.18169.30170.15
2017-07-2713:00169.35169.42169.32169.32
2017-07-2712:30169.44169.44169.24169.35
2017-07-2712:00
2017-07-2711:30169.45169.48169.45169.48
2017-07-2711:00169.34169.44169.08169.44
2017-07-2710:30169.65169.69169.25169.33
2017-07-2710:00169.29169.81169.29169.66
2017-07-2709:30168.78169.32168.62169.30
2017-07-2709:00168.62169.33168.62168.77
2017-07-2615:00168.60168.60168.60168.60
2017-07-2614:30168.40168.82168.40168.63
2017-07-2614:00168.44168.46168.34168.41
2017-07-2613:30168.61168.62168.34168.44
2017-07-2613:00168.27168.61168.15168.61
2017-07-2612:30168.51168.53168.25168.28
2017-07-2612:00
2017-07-2611:30168.55168.55168.48168.48
2017-07-2611:00168.57168.65168.49168.59
2017-07-2610:30168.84168.87168.52168.57
2017-07-2610:00168.91169.04168.81168.82
2017-07-2609:30169.07169.26168.91168.91
2017-07-2609:00169.36169.36168.90169.08
2017-07-2515:00168.78168.78168.72168.72
2017-07-2514:30168.79168.87168.70168.72
2017-07-2514:00168.65168.80168.62168.80
2017-07-2513:30168.58168.69168.57168.65
2017-07-2513:00168.89168.89168.57168.57
2017-07-2512:30168.84169.05168.82168.89
2017-07-2512:00
2017-07-2511:30168.68168.68168.62168.62
2017-07-2511:00169.03169.09168.62168.68
2017-07-2510:30169.31169.37169.00169.02
2017-07-2510:00169.34169.47169.30169.30
2017-07-2509:30169.37169.47169.33169.33
2017-07-2509:00169.13169.70169.13169.37
2017-07-2415:00169.43169.43169.41169.41
2017-07-2414:30169.65169.75169.36169.41
2017-07-2414:00169.17169.68169.16169.65
2017-07-2413:30168.77169.17168.77169.16
2017-07-2413:00168.89168.91168.72168.78
2017-07-2412:30168.89169.00168.81168.89
2017-07-2412:00
2017-07-2411:30168.81168.82168.81168.82
2017-07-2411:00168.80168.85168.68168.80
2017-07-2410:30168.62168.86168.61168.81
2017-07-2410:00168.92168.98168.64168.64
2017-07-2409:30168.94169.07168.85168.90
2017-07-2409:00169.73169.76168.76168.94
2017-07-2115:00170.77170.77170.73170.73
2017-07-2114:30170.79170.84170.65170.69
2017-07-2114:00170.85170.90170.78170.79
2017-07-2113:30170.85170.94170.82170.86
2017-07-2113:00170.90170.91170.77170.85
2017-07-2112:30170.71171.01170.69170.90
2017-07-2112:00
2017-07-2111:30170.73170.73170.71170.71
2017-07-2111:00170.74170.76170.61170.73
2017-07-2110:30170.78170.80170.68170.73
2017-07-2110:00170.89170.97170.75170.79
2017-07-2109:30171.12171.12170.77170.88
2017-07-2109:00171.11171.42170.87171.12
2017-07-2015:00172.15172.19172.15172.19
2017-07-2014:30172.00172.28171.96172.17
2017-07-2014:00171.96172.03171.91172.00
2017-07-2013:30172.15172.15171.93171.97
2017-07-2013:00172.21172.21172.06172.15
2017-07-2012:30172.17172.35172.12172.21
2017-07-2012:00
2017-07-2011:30171.83171.83171.78171.78
2017-07-2011:00171.87171.91171.75171.82
2017-07-2010:30171.36171.96171.36171.87
2017-07-2010:00171.08171.37171.08171.34
2017-07-2009:30170.93171.13170.79171.08
2017-07-2009:00171.17171.39170.84170.92
2017-07-1915:00171.14171.14171.13171.13
2017-07-1914:30171.06171.28171.06171.17
2017-07-1914:00171.10171.29170.83171.05
2017-07-1913:30171.43171.51171.07171.08
2017-07-1913:00171.55171.56171.37171.43
2017-07-1912:30171.63171.72171.54171.56
2017-07-1912:00
2017-07-1911:30171.70171.70171.68171.68
2017-07-1911:00171.53171.75171.40171.67
2017-07-1910:30171.62171.68171.51171.53
2017-07-1910:00171.54171.85171.54171.64
2017-07-1909:30171.14171.55171.07171.54
2017-07-1909:00170.97171.18170.84171.15
2017-07-1815:00171.28171.28171.21171.21
2017-07-1814:30171.17171.36171.14171.33
2017-07-1814:00171.13171.18171.02171.17
2017-07-1813:30171.27171.28171.09171.11
2017-07-1813:00170.90171.27170.90171.27
2017-07-1812:30170.70171.09170.69170.92
2017-07-1812:00
2017-07-1811:30170.87170.87170.87170.87
2017-07-1811:00170.75170.99170.72170.87
2017-07-1810:30170.81170.87170.35170.73
2017-07-1810:00171.29171.33170.80170.82
2017-07-1809:30171.78171.79171.23171.30
2017-07-1809:00171.78172.08171.42171.78
2017-07-1415:00172.14172.14172.06172.06
2017-07-1414:30172.26172.32172.08172.08
2017-07-1414:00172.18172.35172.16172.26
2017-07-1413:30172.12172.22172.11172.21
2017-07-1413:00172.29172.31172.15172.15
2017-07-1412:30172.38172.40172.27172.30
2017-07-1412:00
2017-07-1411:30172.28172.36172.28172.36
2017-07-1411:00172.19172.28172.13172.22
2017-07-1410:30172.39172.40172.13172.17
2017-07-1410:00172.22172.39172.22172.38
2017-07-1409:30172.03172.24171.80172.22
2017-07-1409:00172.03172.20171.72172.05

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