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 
2017-01-1715:00168.30168.30168.23168.23
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
2017-01-1615:00170.02170.02170.00170.00
2017-01-1614:30170.03170.16169.97169.99
2017-01-1614:00170.20170.25169.97170.04
2017-01-1613:30170.22170.44170.15170.18
2017-01-1613:00169.84170.26169.84170.23
2017-01-1612:30169.82170.00169.58169.86
2017-01-1612:00
2017-01-1611:30169.96170.08169.96170.08
2017-01-1611:00170.32170.32169.93169.93
2017-01-1610:30170.41170.49170.18170.31
2017-01-1610:00171.22171.30170.37170.41
2017-01-1609:30170.98171.31170.83171.22
2017-01-1609:00171.17171.41170.90170.98
2017-01-1315:00171.58171.65171.58171.65
2017-01-1314:30171.25171.54171.25171.52
2017-01-1314:00171.10171.40171.10171.27
2017-01-1313:30171.44171.44171.06171.13
2017-01-1313:00171.45171.68171.41171.43
2017-01-1312:30171.63171.75171.27171.45
2017-01-1312:00
2017-01-1311:30171.36171.40171.36171.40
2017-01-1311:00171.07171.35170.91171.32
2017-01-1310:30170.85171.08170.84171.06
2017-01-1310:00170.66170.93170.58170.82
2017-01-1309:30170.10170.72170.02170.68
2017-01-1309:00170.33170.38169.96170.08
2017-01-1215:00170.27170.28170.27170.28
2017-01-1214:30170.49170.55170.15170.24
2017-01-1214:00170.07170.63170.06170.49
2017-01-1213:30169.86170.13169.78170.06
2017-01-1213:00169.73169.91169.60169.85
2017-01-1212:30170.47170.47169.69169.72
2017-01-1212:00
2017-01-1211:30170.45170.46170.45170.46
2017-01-1211:00170.62170.63170.18170.47
2017-01-1210:30170.50170.66170.37170.63
2017-01-1210:00170.64170.64170.27170.48
2017-01-1209:30170.58170.67170.29170.62
2017-01-1209:00172.14172.14170.40170.56
2017-01-1115:00172.08172.15172.08172.15
2017-01-1114:30172.05172.22172.03172.11
2017-01-1114:00172.04172.21172.03172.06
2017-01-1113:30172.08172.14171.97172.04
2017-01-1113:00172.19172.28172.04172.05
2017-01-1112:30172.16172.34172.14172.18
2017-01-1112:00
2017-01-1111:30172.09172.09172.08172.08
2017-01-1111:00171.94172.23171.82172.08
2017-01-1110:30172.14172.20171.91171.94
2017-01-1110:00172.33172.53172.13172.13
2017-01-1109:30171.99172.40171.96172.32
2017-01-1109:00171.81172.06171.62171.99
2017-01-1015:00171.48171.48171.46171.46
2017-01-1014:30171.43172.09171.42171.62
2017-01-1014:00171.72171.83171.34171.42
2017-01-1013:30171.34171.76171.26171.75
2017-01-1013:00171.30171.63171.21171.25
2017-01-1012:30172.40172.40171.29171.29
2017-01-1012:00
2017-01-1011:30172.85172.87172.85172.87
2017-01-1011:00172.77173.20172.77172.87
2017-01-1010:30172.73172.96172.71172.77
2017-01-1010:00172.46172.81172.36172.80
2017-01-1009:30173.00173.00172.36172.47
2017-01-1009:00173.38173.38172.67173.00
2017-01-0615:00173.17173.17173.15173.15
2017-01-0614:30173.27173.43173.21173.21
2017-01-0614:00173.04173.31172.98173.30
2017-01-0613:30172.49173.09172.31173.03
2017-01-0613:00172.68172.92172.43172.49
2017-01-0612:30172.47172.79172.43172.68
2017-01-0612:00
2017-01-0611:30172.30172.30172.28172.28
2017-01-0611:00172.03172.32171.99172.29
2017-01-0610:30171.93172.09171.78172.02
2017-01-0610:00171.57171.94171.56171.94
2017-01-0609:30171.52171.68171.24171.58
2017-01-0609:00170.56171.55170.49171.51
2017-01-0515:00171.66171.71171.66171.71
2017-01-0514:30171.42171.82171.33171.75
2017-01-0514:00171.47171.54171.25171.43
2017-01-0513:30171.76171.83171.41171.47
2017-01-0513:00171.53171.85171.53171.75
2017-01-0512:30171.54171.64171.36171.51
2017-01-0512:00
2017-01-0511:30171.69171.73171.69171.73
2017-01-0511:00171.73171.86171.66171.73
2017-01-0510:30171.97171.97171.61171.73
2017-01-0510:00171.77172.15171.72171.96
2017-01-0509:30172.14172.52171.77171.77
2017-01-0509:00171.43172.22171.37172.13
2017-01-0415:00171.26171.26171.26171.26
2017-01-0414:30171.33171.38171.06171.31
2017-01-0414:00170.96171.35170.91171.35
2017-01-0413:30170.86171.06170.86170.96
2017-01-0413:00170.61171.09170.57170.87
2017-01-0412:30170.51170.83170.34170.60
2017-01-0412:00
2017-01-0411:30170.59170.59170.56170.56
2017-01-0411:00170.38170.73170.36170.57
2017-01-0410:30170.52170.54170.24170.38
2017-01-0410:00170.35170.58170.18170.54
2017-01-0409:30169.54170.39169.49170.36
2017-01-0409:00168.87169.91168.65169.52
2016-12-3015:00167.37167.47167.37167.47
2016-12-3014:30167.69167.83167.33167.36
2016-12-3014:00167.56167.78167.56167.68
2016-12-3013:30167.94167.94167.55167.56
2016-12-3013:00167.85168.13167.74167.95
2016-12-3012:30167.54167.88167.54167.84
2016-12-3012:00
2016-12-3011:30167.16167.18167.16167.18
2016-12-3011:00167.24167.28166.97167.18
2016-12-3010:30166.99167.24166.96167.23
2016-12-3010:00167.31167.31166.97166.98
2016-12-3009:30167.29167.51167.15167.31
2016-12-3009:00167.27167.52167.02167.29
2016-12-2915:00168.06168.07168.06168.07
2016-12-2914:30167.64168.15167.64168.14
2016-12-2914:00167.91167.96167.49167.63
2016-12-2913:30167.72167.94167.59167.90
2016-12-2913:00167.99168.02167.47167.71
2016-12-2912:30168.64168.66167.93167.99
2016-12-2912:00
2016-12-2911:30168.77168.77168.76168.76
2016-12-2911:00168.61168.78168.57168.78
2016-12-2910:30168.40168.82168.40168.62
2016-12-2910:00168.83168.86168.29168.41
2016-12-2909:30169.38169.68168.84168.84
2016-12-2909:00169.54169.54169.03169.36
2016-12-2815:00169.87169.87169.82169.82
2016-12-2814:30169.94169.96169.66169.81
2016-12-2814:00170.22170.22169.95169.95
2016-12-2813:30170.19170.25170.12170.22
2016-12-2813:00170.19170.34170.13170.20
2016-12-2812:30169.77170.27169.63170.20
2016-12-2812:00
2016-12-2811:30169.82169.88169.82169.88
2016-12-2811:00169.69169.85169.66169.83
2016-12-2810:30169.56169.68169.52169.68
2016-12-2810:00169.45169.60169.44169.56
2016-12-2809:30169.62169.74169.44169.45
2016-12-2809:00169.24169.73169.01169.60
2016-12-2715:00169.28169.28169.22169.22
2016-12-2714:30168.92169.32168.80169.29
2016-12-2714:00169.08169.13168.87168.92
2016-12-2713:30169.29169.29169.01169.08
2016-12-2713:00169.48169.50169.29169.29
2016-12-2712:30169.78169.79169.35169.48
2016-12-2712:00
2016-12-2711:30169.68169.68169.65169.65
2016-12-2711:00169.79169.89169.61169.68
2016-12-2710:30169.68170.16169.67169.80
2016-12-2710:00169.38169.69169.38169.68
2016-12-2709:30169.16169.44169.10169.38
2016-12-2709:00169.52169.59168.97169.17
2016-12-2615:00169.98169.98169.87169.87
2016-12-2614:30170.16170.16169.90169.95
2016-12-2614:00170.10170.15170.01170.15
2016-12-2613:30170.03170.18170.00170.07
2016-12-2613:00170.08170.19169.87170.05
2016-12-2612:30170.02170.11169.86170.08
2016-12-2612:00
2016-12-2611:30170.05170.10170.05170.10
2016-12-2611:00169.97170.06169.89170.06
2016-12-2610:30169.75169.99169.75169.99
2016-12-2610:00169.74169.93169.74169.75
2016-12-2609:30169.84170.00169.70169.74
2016-12-2609:00169.02169.89168.94169.83
2016-12-2215:00170.26170.31170.26170.31
2016-12-2214:30169.76170.28169.71170.26
2016-12-2214:00169.88169.94169.52169.76
2016-12-2213:30170.01170.01169.83169.89
2016-12-2213:00169.94169.98169.83169.98
2016-12-2212:30169.76169.94169.48169.93
2016-12-2212:00
2016-12-2211:30169.97170.06169.97170.06
2016-12-2211:00169.74169.97169.61169.97
2016-12-2210:30169.87169.98169.75169.75
2016-12-2210:00170.06170.08169.81169.87
2016-12-2209:30169.84170.10169.73170.10
2016-12-2209:00169.86169.97169.59169.85
2016-12-2115:00170.40170.40170.35170.35
2016-12-2114:30170.54170.62170.22170.45
2016-12-2114:00170.32170.57170.32170.54
2016-12-2113:30171.00171.00170.08170.32
2016-12-2113:00171.17171.35170.99170.99
2016-12-2112:30170.90171.22170.90171.16
2016-12-2112:00
2016-12-2111:30171.07171.09171.07171.09
2016-12-2111:00171.38171.42171.02171.05
2016-12-2110:30171.41171.45171.24171.38
2016-12-2110:00171.48171.63171.40171.41
2016-12-2109:30171.56171.76171.49171.50
2016-12-2109:00171.51171.60171.27171.58
2016-12-2015:00171.38171.43171.38171.43
2016-12-2014:30171.34171.48171.29171.34
2016-12-2014:00171.74171.74171.33171.35
2016-12-2013:30171.61171.79171.51171.74
2016-12-2013:00171.65171.72171.52171.61
2016-12-2012:30171.10171.64171.10171.64
2016-12-2012:00
2016-12-2011:30170.99171.02170.99171.02
2016-12-2011:00170.66171.01170.66171.01
2016-12-2010:30170.63170.74170.50170.64
2016-12-2010:00170.55170.65170.17170.63
2016-12-2009:30170.48170.69170.10170.53
2016-12-2009:00169.83170.47169.59170.47
2016-12-1915:00169.55169.55169.49169.49
2016-12-1914:30169.46169.69169.38169.59
2016-12-1914:00169.56169.59169.39169.47
2016-12-1913:30169.48169.71169.45169.55
2016-12-1913:00169.19169.52169.06169.50
2016-12-1912:30168.94169.30168.94169.23
2016-12-1912:00
2016-12-1911:30168.86168.86168.86168.86
2016-12-1911:00168.89168.99168.77168.87
2016-12-1910:30168.91168.99168.62168.87
2016-12-1910:00169.20169.34168.85168.87
2016-12-1909:30169.38169.46169.08169.21
2016-12-1909:00169.25169.56168.93169.40
2016-12-1615:00169.10169.12169.10169.12
2016-12-1614:30168.96169.21168.91169.19
2016-12-1614:00168.77169.01168.76168.97
2016-12-1613:30168.60168.81168.47168.79
2016-12-1613:00168.87168.90168.60168.62
2016-12-1612:30168.70169.01168.54168.87
2016-12-1612:00
2016-12-1611:30168.88168.90168.88168.90
2016-12-1611:00168.58168.91168.58168.84
2016-12-1610:30168.57168.80168.45168.58
2016-12-1610:00168.63168.77168.45168.56
2016-12-1609:30168.87168.99168.36168.65
2016-12-1609:00168.92168.92168.41168.90
2016-12-1515:00167.68167.72167.68167.72
2016-12-1514:30167.86167.89167.51167.64
2016-12-1514:00167.86168.11167.79167.87
2016-12-1513:30167.44167.92167.44167.84
2016-12-1513:00167.01167.63166.89167.46
2016-12-1512:30166.99167.35166.99167.01
2016-12-1512:00
2016-12-1511:30166.80166.85166.80166.85
2016-12-1511:00167.40167.40166.66166.82
2016-12-1510:30167.43167.61167.36167.40
2016-12-1510:00167.77167.86167.31167.43
2016-12-1509:30167.78168.19167.65167.74
2016-12-1509:00167.17168.12166.99167.81
2016-12-1415:00167.07167.07167.03167.03
2016-12-1414:30167.15167.20166.93167.06
2016-12-1414:00167.06167.23167.04167.15
2016-12-1413:30167.11167.16167.01167.07
2016-12-1413:00167.13167.28166.98167.12
2016-12-1412:30167.31167.36167.14167.14
2016-12-1412:00
2016-12-1411:30167.21167.21167.19167.19
2016-12-1411:00167.31167.35167.04167.20
2016-12-1410:30167.06167.32167.00167.31
2016-12-1410:00167.64167.64167.04167.06
2016-12-1409:30167.68167.88167.51167.70
2016-12-1409:00167.71168.21167.56167.65
2016-12-1315:00167.30167.33167.30167.33
2016-12-1314:30167.04167.34166.96167.29
2016-12-1314:00166.97167.05166.75167.01
2016-12-1313:30166.69167.12166.67166.96
2016-12-1313:00166.57166.68166.36166.66
2016-12-1312:30166.53166.72166.25166.57
2016-12-1312:00
2016-12-1311:30166.46166.46166.42166.42
2016-12-1311:00166.19166.53166.09166.45
2016-12-1310:30166.41166.64166.18166.18
2016-12-1310:00165.99166.37165.61166.37
2016-12-1309:30165.79166.07165.61165.98
2016-12-1309:00165.67166.02165.53165.82
2016-12-1215:00166.22166.27166.22166.27
2016-12-1214:30166.22166.33165.99166.18
2016-12-1214:00166.31166.36166.05166.21
2016-12-1213:30165.95166.29165.80166.27
2016-12-1213:00165.73166.01165.55165.97
2016-12-1212:30165.99166.01165.23165.63
2016-12-1212:00
2016-12-1211:30166.18166.20166.18166.20
2016-12-1211:00167.09167.17166.08166.16
2016-12-1210:30166.92167.26166.82167.10
2016-12-1210:00167.02167.03166.57166.92
2016-12-1209:30166.13167.13166.12166.99
2016-12-1209:00165.71166.27165.26166.15
2016-12-0915:00164.57164.57164.50164.50
2016-12-0914:30164.26164.68164.03164.62
2016-12-0914:00164.06164.31163.88164.24
2016-12-0913:30163.85164.14163.80164.06
2016-12-0913:00163.70163.91163.50163.86
2016-12-0912:30163.52163.71163.14163.71
2016-12-0912:00
2016-12-0911:30163.49163.58163.49163.58
2016-12-0911:00163.50163.51163.13163.46
2016-12-0910:30163.08163.68162.93163.48
2016-12-0910:00162.48163.08162.36163.08
2016-12-0909:30161.21162.48161.20162.48
2016-12-0909:00161.33161.53161.06161.18
2016-12-0815:00161.41161.49161.41161.49
2016-12-0814:30161.08161.30161.08161.30
2016-12-0814:00160.58161.08160.48161.08
2016-12-0813:30160.64160.83160.55160.59
2016-12-0813:00160.59160.71160.43160.65
2016-12-0812:30160.32160.63160.21160.57
2016-12-0812:00
2016-12-0811:30160.50160.50160.46160.46
2016-12-0811:00160.48160.67160.39160.50
2016-12-0810:30160.92160.96160.46160.49
2016-12-0810:00160.91160.98160.63160.88
2016-12-0809:30161.41161.51160.86160.90
2016-12-0809:00161.49161.49160.81161.35

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