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 
2017-06-2615:00174.93174.93174.87174.87
2017-06-2614:30174.98175.12174.98175.02
2017-06-2614:00175.23175.28174.99174.99
2017-06-2613:30175.32175.33175.21175.23
2017-06-2613:00175.24175.32175.23175.32
2017-06-2612:30175.35175.43175.22175.23
2017-06-2612:00
2017-06-2611:30175.31175.31175.28175.28
2017-06-2611:00175.37175.41175.21175.33
2017-06-2610:30175.53175.66175.38175.40
2017-06-2610:00175.55175.65175.51175.53
2017-06-2609:30176.05176.13175.56175.57
2017-06-2609:00175.33176.07175.29176.04
2017-06-2315:00175.70175.70175.63175.63
2017-06-2314:30175.68175.72175.62175.72
2017-06-2314:00175.64175.67175.55175.67
2017-06-2313:30175.61175.71175.60175.64
2017-06-2313:00175.65175.78175.58175.63
2017-06-2312:30175.49175.72175.49175.69
2017-06-2312:00
2017-06-2311:30175.26175.26175.21175.21
2017-06-2311:00175.18175.28175.13175.28
2017-06-2310:30175.33175.36175.18175.18
2017-06-2310:00175.28175.50175.28175.33
2017-06-2309:30175.29175.30175.16175.28
2017-06-2309:00175.40175.66174.80175.27
2017-06-2215:00175.73175.73175.61175.61
2017-06-2214:30175.89175.95175.78175.79
2017-06-2214:00175.71175.89175.67175.89
2017-06-2213:30175.97176.00175.61175.70
2017-06-2213:00176.03176.05175.93175.98
2017-06-2212:30175.57176.39175.57176.03
2017-06-2212:00
2017-06-2211:30175.38175.44175.38175.44
2017-06-2211:00175.69175.76175.37175.39
2017-06-2210:30175.80175.82175.69175.69
2017-06-2210:00175.47175.81175.47175.80
2017-06-2209:30175.87175.87175.35175.48
2017-06-2209:00176.24176.24175.62175.87
2017-06-2115:00175.88175.97175.88175.97
2017-06-2114:30176.18176.18175.81175.81
2017-06-2114:00176.10176.30176.10176.19
2017-06-2113:30176.10176.19176.06176.09
2017-06-2113:00176.07176.17176.00176.10
2017-06-2112:30176.12176.18175.91176.08
2017-06-2112:00
2017-06-2111:30176.42176.47176.42176.47
2017-06-2111:00176.60176.60176.40176.46
2017-06-2110:30176.28176.66176.24176.60
2017-06-2110:00176.02176.34176.02176.28
2017-06-2109:30175.62176.13175.19176.03
2017-06-2109:00175.63175.83175.46175.65
2017-06-2015:00175.74175.74175.71175.71
2017-06-2014:30176.18176.18175.81175.81
2017-06-2014:00176.19176.25176.11176.18
2017-06-2013:30176.19176.25176.12176.19
2017-06-2013:00176.18176.26176.15176.21
2017-06-2012:30176.30176.34176.04176.17
2017-06-2012:00
2017-06-2011:30176.21176.26176.21176.26
2017-06-2011:00176.28176.41176.23176.24
2017-06-2010:30176.66176.83176.22176.25
2017-06-2010:00176.38176.71176.23176.66
2017-06-2009:30176.66176.69176.19176.36
2017-06-2009:00176.03176.83175.74176.68
2017-06-1915:00175.67175.67175.62175.62
2017-06-1914:30175.52175.75175.49175.73
2017-06-1914:00175.46175.54175.41175.54
2017-06-1913:30175.60175.63175.46175.46
2017-06-1913:00175.61175.69175.58175.58
2017-06-1912:30175.52175.65175.52175.63
2017-06-1912:00
2017-06-1911:30175.49175.52175.49175.52
2017-06-1911:00175.42175.57175.42175.51
2017-06-1910:30175.60175.69175.46175.46
2017-06-1910:00175.72175.86175.51175.54
2017-06-1909:30175.45175.72175.29175.72
2017-06-1909:00174.55175.48174.55175.46
2017-06-1615:00174.39174.40174.39174.40
2017-06-1614:30174.13174.43173.76174.43
2017-06-1614:00174.22174.26174.02174.13
2017-06-1613:30174.00174.30173.96174.22
2017-06-1613:00174.21174.36173.94173.99
2017-06-1612:30174.56174.67174.19174.20
2017-06-1612:00
2017-06-1611:30173.95173.95173.91173.91
2017-06-1611:00174.09174.11173.85173.94
2017-06-1610:30173.83174.22173.62174.10
2017-06-1610:00173.91173.98173.67173.83
2017-06-1609:30173.76174.26173.75173.92
2017-06-1609:00174.04174.39173.63173.76
2017-06-1515:00173.75173.75173.70173.70
2017-06-1514:30173.85174.09173.83173.84
2017-06-1514:00173.56173.85173.56173.85
2017-06-1513:30173.64173.65173.46173.57
2017-06-1513:00173.30173.70173.26173.65
2017-06-1512:30172.96173.33172.96173.31
2017-06-1512:00
2017-06-1511:30172.92172.92172.91172.91
2017-06-1511:00172.83172.98172.56172.93
2017-06-1510:30173.05173.05172.44172.82
2017-06-1510:00173.97174.01172.94173.05
2017-06-1509:30173.94174.33173.94173.96
2017-06-1509:00172.91174.08172.75173.95
2017-06-1415:00172.57172.57172.53172.53
2017-06-1414:30172.78172.94172.62172.62
2017-06-1414:00172.81172.88172.73172.79
2017-06-1413:30172.55172.83172.54172.83
2017-06-1413:00172.58172.58172.36172.55
2017-06-1412:30172.20172.66172.20172.56
2017-06-1412:00
2017-06-1411:30172.11172.16172.11172.16
2017-06-1411:00172.36172.52171.99172.10
2017-06-1410:30172.22172.43172.17172.37
2017-06-1410:00172.09172.24172.00172.24
2017-06-1409:30172.22172.23171.78172.08
2017-06-1409:00171.27172.34171.06172.22
2017-06-1315:00170.94170.96170.94170.96
2017-06-1314:30171.11171.20170.97171.00
2017-06-1314:00171.12171.18171.08171.12
2017-06-1313:30171.07171.14171.03171.13
2017-06-1313:00171.10171.12170.98171.07
2017-06-1312:30170.98171.16170.95171.12
2017-06-1312:00
2017-06-1311:30170.92170.93170.92170.93
2017-06-1311:00171.02171.05170.89170.90
2017-06-1310:30171.20171.20170.91171.01
2017-06-1310:00171.27171.47171.19171.22
2017-06-1309:30171.08171.33170.90171.28
2017-06-1309:00169.99171.19169.97171.05
2017-06-1215:00170.25170.25170.23170.23
2017-06-1214:30170.32170.37170.26170.32
2017-06-1214:00170.35170.42170.21170.36
2017-06-1213:30170.29170.36170.24170.35
2017-06-1213:00170.42170.42170.21170.31
2017-06-1212:30170.52170.57170.23170.42
2017-06-1212:00
2017-06-1211:30170.75170.76170.75170.76
2017-06-1211:00170.50170.80170.44170.75
2017-06-1210:30170.32170.58170.31170.52
2017-06-1210:00170.02170.37169.92170.33
2017-06-1209:30170.45170.46169.96170.02
2017-06-1209:00169.88170.82169.88170.43
2017-06-0915:00169.98169.98169.96169.96
2017-06-0914:30169.89169.96169.73169.96
2017-06-0914:00170.02170.04169.77169.89
2017-06-0913:30170.25170.25169.82170.02
2017-06-0913:00170.41170.45170.21170.25
2017-06-0912:30170.42170.44170.31170.43
2017-06-0912:00
2017-06-0911:30170.43170.49170.43170.49
2017-06-0911:00170.64170.64170.08170.38
2017-06-0910:30170.90170.92170.61170.64
2017-06-0910:00170.07171.30170.07170.90
2017-06-0909:30170.17170.29170.09170.09
2017-06-0909:00170.45171.07170.11170.17
2017-06-0815:00171.16171.18171.16171.18
2017-06-0814:30171.35171.41171.09171.13
2017-06-0814:00172.10172.10171.31171.34
2017-06-0813:30172.09172.17171.78172.13
2017-06-0813:00172.14172.17172.03172.10
2017-06-0812:30172.43172.43172.02172.11
2017-06-0812:00
2017-06-0811:30172.48172.48172.48172.48
2017-06-0811:00172.42172.51172.39172.49
2017-06-0810:30172.58172.65172.39172.43
2017-06-0810:00172.63172.71172.58172.59
2017-06-0809:30172.74172.85172.61172.62
2017-06-0809:00173.11173.20172.63172.73
2017-06-0715:00172.79172.79172.75172.75
2017-06-0714:30173.07173.13172.69172.83
2017-06-0714:00172.96173.18172.96173.08
2017-06-0713:30172.82173.16172.81172.97
2017-06-0713:00172.70172.86172.69172.82
2017-06-0712:30172.34172.76172.34172.61
2017-06-0712:00
2017-06-0711:30172.19172.19172.19172.19
2017-06-0711:00172.44172.45172.14172.18
2017-06-0710:30172.92172.99172.41172.45
2017-06-0710:00172.61173.14172.61172.92
2017-06-0709:30172.74172.90172.60172.61
2017-06-0709:00172.66172.76172.23172.73
2017-06-0615:00173.44173.44173.41173.41
2017-06-0614:30174.08174.09173.39173.54
2017-06-0614:00174.13174.25174.09174.10
2017-06-0613:30174.03174.20174.02174.14
2017-06-0613:00174.19174.30173.96174.03
2017-06-0612:30174.13174.29173.94174.18
2017-06-0612:00
2017-06-0611:30173.98173.98173.98173.98
2017-06-0611:00174.06174.26173.83173.99
2017-06-0610:30174.23174.25173.87174.06
2017-06-0610:00174.28174.41173.98174.23
2017-06-0609:30174.82174.83174.20174.27
2017-06-0609:00174.81174.88173.98174.82
2017-06-0515:00175.11175.11175.06175.06
2017-06-0514:30175.27175.32175.19175.24
2017-06-0514:00175.34175.44175.26175.31
2017-06-0513:30175.29175.42175.25175.38
2017-06-0513:00175.16175.40175.16175.30
2017-06-0512:30174.79175.32174.79175.16
2017-06-0512:00
2017-06-0511:30174.85174.90174.85174.90
2017-06-0511:00174.69174.88174.69174.83
2017-06-0510:30174.58174.79174.57174.70
2017-06-0510:00174.53174.63174.36174.57
2017-06-0509:30174.78174.93174.53174.53
2017-06-0509:00174.37174.78173.76174.78
2017-06-0215:00174.39174.43174.39174.43
2017-06-0214:30174.34174.48174.26174.38
2017-06-0214:00174.38174.59174.25174.35
2017-06-0213:30174.29174.51174.29174.39
2017-06-0213:00174.06174.37174.04174.31
2017-06-0212:30173.62174.10173.62174.07
2017-06-0212:00
2017-06-0211:30173.44173.46173.44173.46
2017-06-0211:00173.38173.46173.25173.44
2017-06-0210:30173.27173.46173.26173.40
2017-06-0210:00172.95173.34172.94173.28
2017-06-0209:30172.65173.04172.56172.96
2017-06-0209:00172.18172.96171.85172.65
2017-06-0115:00171.88171.88171.88171.88
2017-06-0114:30171.76171.88171.72171.86
2017-06-0114:00171.87171.87171.66171.74
2017-06-0113:30171.56171.93171.56171.90
2017-06-0113:00171.29171.60171.25171.56
2017-06-0112:30170.93171.29170.85171.28
2017-06-0112:00
2017-06-0111:30170.88170.89170.88170.89
2017-06-0111:00170.44170.87170.44170.87
2017-06-0110:30170.80170.88170.46170.46
2017-06-0110:00170.61170.93170.54170.79
2017-06-0109:30170.55170.66170.18170.60
2017-06-0109:00169.62170.68169.44170.55
2017-05-3115:00168.88169.07168.88169.07
2017-05-3114:30168.81168.92168.53168.74
2017-05-3114:00168.87168.91168.73168.79
2017-05-3113:30168.72168.85168.71168.81
2017-05-3113:00168.96168.99168.69168.72
2017-05-3112:30168.99169.05168.69168.97
2017-05-3112:00
2017-05-3111:30169.14169.16169.14169.16
2017-05-3111:00169.25169.26169.12169.13
2017-05-3110:30169.28169.33169.15169.25
2017-05-3110:00169.17169.36169.14169.28
2017-05-3109:30169.30169.47169.15169.16
2017-05-3109:00169.28169.62169.05169.30
2017-05-3015:00169.68169.70169.68169.70
2017-05-3014:30169.62169.79169.55169.67
2017-05-3014:00169.32169.63169.32169.60
2017-05-3013:30169.48169.52169.32169.32
2017-05-3013:00169.38169.58169.38169.49
2017-05-3012:30168.96169.50168.90169.37
2017-05-3012:00
2017-05-3011:30168.71168.71168.69168.69
2017-05-3011:00168.89168.94168.63168.70
2017-05-3010:30169.11169.12168.83168.92
2017-05-3010:00169.09169.16168.85169.10
2017-05-3009:30169.32169.49169.03169.10
2017-05-3009:00169.67169.74169.10169.27
2017-05-2915:00169.94169.94169.87169.87
2017-05-2914:30170.04170.08169.92169.94
2017-05-2914:00169.96170.07169.96170.03
2017-05-2913:30170.00170.04169.95169.96
2017-05-2913:00170.01170.10169.94170.00
2017-05-2912:30170.08170.17169.98170.01
2017-05-2912:00
2017-05-2911:30170.08170.08170.07170.07
2017-05-2911:00170.14170.14169.99170.09
2017-05-2910:30170.11170.28170.06170.15
2017-05-2910:00170.03170.18169.92170.11
2017-05-2909:30169.67170.11169.67170.03
2017-05-2909:00169.88169.95169.45169.69
2017-05-2615:00169.50169.50169.47169.47
2017-05-2614:30169.73169.78169.50169.62
2017-05-2614:00169.86169.86169.41169.73
2017-05-2613:30169.82169.91169.80169.86
2017-05-2613:00169.97170.01169.72169.84
2017-05-2612:30169.85170.00169.85169.97
2017-05-2612:00
2017-05-2611:30169.88169.98169.88169.98
2017-05-2611:00169.92169.95169.74169.87
2017-05-2610:30170.07170.17169.92169.92
2017-05-2610:00170.15170.29170.07170.08
2017-05-2609:30170.27170.28169.97170.15
2017-05-2609:00170.58170.83170.15170.22
2017-05-2515:00170.71170.74170.71170.74
2017-05-2514:30170.73170.98170.70170.72
2017-05-2514:00170.80170.87170.69170.75
2017-05-2513:30170.76170.91170.70170.82
2017-05-2513:00170.86170.90170.75170.78
2017-05-2512:30170.91170.92170.64170.86
2017-05-2512:00
2017-05-2511:30171.06171.06171.02171.02
2017-05-2511:00170.87171.09170.78171.04
2017-05-2510:30170.51170.89170.51170.88
2017-05-2510:00170.44170.45170.17170.42
2017-05-2509:30170.30170.57170.26170.44
2017-05-2509:00169.31170.46169.31170.29
2017-05-2415:00169.36169.36169.33169.33
2017-05-2414:30169.04169.39169.01169.33
2017-05-2414:00169.04169.13168.99169.04
2017-05-2413:30169.16169.21169.03169.06
2017-05-2413:00169.15169.24169.11169.15
2017-05-2412:30169.17169.17168.91169.15
2017-05-2412:00
2017-05-2411:30169.13169.13169.12169.12
2017-05-2411:00169.10169.12168.94169.10
2017-05-2410:30169.12169.12168.96169.09
2017-05-2410:00169.05169.25169.00169.11
2017-05-2409:30169.31169.35168.85169.04
2017-05-2409:00169.51169.62169.01169.30
2017-05-2315:00168.72168.72168.67168.67
2017-05-2314:30168.76168.82168.52168.70
2017-05-2314:00168.82168.89168.73168.75
2017-05-2313:30168.85168.87168.75168.81
2017-05-2313:00169.09169.14168.84168.85
2017-05-2312:30169.04169.24169.04169.09
2017-05-2312:00
2017-05-2311:30169.10169.10169.02169.02
2017-05-2311:00169.07169.15168.94169.09
2017-05-2310:30168.65169.10168.63169.08
2017-05-2310:00168.74168.80168.48168.65
2017-05-2309:30168.31168.82168.27168.75
2017-05-2309:00169.02169.14168.23168.30

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