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 
2017-10-2315:00181.73181.73181.73181.73
2017-10-2314:30181.91181.91181.71181.83
2017-10-2314:00181.89181.97181.73181.92
2017-10-2313:30181.87181.99181.77181.89
2017-10-2313:00181.98182.13181.87181.87
2017-10-2312:30181.84182.01181.75181.98
2017-10-2312:00
2017-10-2311:30181.79181.83181.79181.83
2017-10-2311:00181.69181.87181.69181.79
2017-10-2310:30181.68182.05181.67181.71
2017-10-2310:00181.70181.77181.46181.70
2017-10-2309:30182.38182.38181.72181.72
2017-10-2309:00182.56182.68182.26182.39
2017-10-2015:00181.48181.48181.47181.47
2017-10-2014:30181.32181.44181.31181.43
2017-10-2014:00181.41181.42181.21181.33
2017-10-2013:30181.33181.49181.23181.41
2017-10-2013:00181.42181.46181.34181.34
2017-10-2012:30181.46181.54181.40181.43
2017-10-2012:00
2017-10-2011:30181.49181.49181.44181.44
2017-10-2011:00181.62181.70181.45181.48
2017-10-2010:30181.47181.63181.39181.62
2017-10-2010:00181.54181.63181.30181.47
2017-10-2009:30181.12181.52181.10181.50
2017-10-2009:00181.10181.45180.84181.15
2017-10-1915:00182.10182.16182.10182.16
2017-10-1914:30182.11182.17181.88182.08
2017-10-1914:00182.21182.34182.13182.13
2017-10-1913:30182.09182.25181.97182.22
2017-10-1913:00181.96182.11181.76182.02
2017-10-1912:30182.13182.22181.91181.94
2017-10-1912:00
2017-10-1911:30182.31182.31182.29182.29
2017-10-1911:00182.14182.41182.13182.32
2017-10-1910:30182.17182.22182.05182.14
2017-10-1910:00182.21182.30182.15182.18
2017-10-1909:30181.94182.23181.80182.21
2017-10-1909:00181.74182.01181.54181.93
2017-10-1815:00181.50181.52181.50181.52
2017-10-1814:30181.57181.72181.44181.52
2017-10-1814:00181.11181.59181.07181.53
2017-10-1813:30181.14181.22181.04181.11
2017-10-1813:00181.07181.16181.03181.13
2017-10-1812:30181.04181.21181.00181.07
2017-10-1812:00
2017-10-1811:30181.06181.09181.06181.09
2017-10-1811:00181.14181.16180.96181.04
2017-10-1810:30181.12181.18180.97181.13
2017-10-1810:00180.97181.13180.92181.11
2017-10-1809:30181.00181.05180.64180.96
2017-10-1809:00180.69181.13180.47181.03
2017-10-1715:00180.43180.45180.43180.45
2017-10-1714:30180.23180.39180.13180.38
2017-10-1714:00180.05180.25180.01180.24
2017-10-1713:30180.19180.32180.05180.05
2017-10-1713:00180.14180.29180.10180.20
2017-10-1712:30179.91180.26179.89180.14
2017-10-1712:00
2017-10-1711:30180.00180.05180.00180.05
2017-10-1711:00179.49179.98179.48179.98
2017-10-1710:30179.28179.88179.27179.49
2017-10-1710:00179.76179.89179.23179.26
2017-10-1709:30180.12180.15179.56179.75
2017-10-1709:00180.72180.83180.11180.11
2017-10-1615:00180.13180.13180.12180.12
2017-10-1614:30180.59180.59180.14180.17
2017-10-1614:00180.92180.94180.53180.58
2017-10-1613:30180.97181.00180.83180.90
2017-10-1613:00181.03181.07180.88180.96
2017-10-1612:30180.76181.04180.74181.04
2017-10-1612:00
2017-10-1611:30180.77180.86180.77180.86
2017-10-1611:00180.43180.80180.42180.78
2017-10-1610:30180.32180.44180.05180.43
2017-10-1610:00180.56180.62180.28180.32
2017-10-1609:30179.68180.70179.68180.56
2017-10-1609:00179.02179.92178.90179.69
2017-10-1315:00178.78178.78178.74178.74
2017-10-1314:30178.77178.94178.68178.69
2017-10-1314:00178.96178.97178.61178.78
2017-10-1313:30179.08179.19178.90178.96
2017-10-1313:00178.65179.39178.60179.07
2017-10-1312:30177.96178.72177.96178.58
2017-10-1312:00
2017-10-1311:30177.65177.68177.65177.68
2017-10-1311:00177.84177.87177.58177.63
2017-10-1310:30177.74177.89177.62177.85
2017-10-1310:00177.68177.79177.59177.74
2017-10-1309:30177.11177.69177.11177.68
2017-10-1309:00176.66177.20176.66177.10
2017-10-1215:00176.74176.77176.74176.77
2017-10-1214:30176.60176.78176.60176.72
2017-10-1214:00176.88177.02176.65176.65
2017-10-1213:30176.81176.94176.81176.88
2017-10-1213:00177.06177.08176.72176.81
2017-10-1212:30177.06177.12176.99177.07
2017-10-1212:00
2017-10-1211:30177.11177.15177.11177.15
2017-10-1211:00176.88177.18176.84177.07
2017-10-1210:30176.43176.85176.42176.84
2017-10-1210:00176.29176.44176.29176.43
2017-10-1209:30176.32176.37176.04176.27
2017-10-1209:00175.88176.37175.76176.32
2017-10-1115:00175.34175.38175.34175.38
2017-10-1114:30175.21175.28175.16175.26
2017-10-1114:00175.03175.22175.01175.19
2017-10-1113:30174.99175.07174.94175.03
2017-10-1113:00174.92175.00174.89174.98
2017-10-1112:30174.59175.00174.56174.93
2017-10-1112:00
2017-10-1111:30174.60174.62174.60174.62
2017-10-1111:00174.57174.78174.57174.62
2017-10-1110:30174.61174.63174.40174.55
2017-10-1110:00174.24174.64174.24174.64
2017-10-1109:30174.30174.38174.14174.23
2017-10-1109:00174.27174.52174.12174.33
2017-10-1015:00174.20174.25174.20174.25
2017-10-1014:30173.95174.13173.95174.13
2017-10-1014:00173.97174.04173.88173.94
2017-10-1013:30173.67174.02173.59174.02
2017-10-1013:00173.74173.77173.62173.66
2017-10-1012:30173.83173.89173.74173.74
2017-10-1012:00
2017-10-1011:30173.74173.74173.70173.70
2017-10-1011:00173.57173.74173.53173.71
2017-10-1010:30173.61173.63173.51173.58
2017-10-1010:00173.79173.87173.58173.61
2017-10-1009:30173.66174.01173.64173.81
2017-10-1009:00173.38173.88173.32173.70
2017-10-0615:00173.65173.68173.65173.68
2017-10-0614:30173.66173.68173.53173.61
2017-10-0614:00173.56173.68173.54173.66
2017-10-0613:30173.44173.60173.37173.56
2017-10-0613:00173.40173.58173.38173.45
2017-10-0612:30173.55173.55173.30173.40
2017-10-0612:00
2017-10-0611:30173.64173.64173.64173.64
2017-10-0611:00173.56173.67173.52173.64
2017-10-0610:30173.72173.73173.56173.56
2017-10-0610:00173.94174.00173.71173.72
2017-10-0609:30173.82174.01173.75173.94
2017-10-0609:00174.24174.32173.76173.80
2017-10-0515:00173.67173.67173.62173.62
2017-10-0514:30173.57173.69173.48173.69
2017-10-0514:00173.66173.66173.55173.59
2017-10-0513:30173.71173.73173.53173.64
2017-10-0513:00173.58173.83173.58173.71
2017-10-0512:30173.67173.70173.37173.57
2017-10-0512:00
2017-10-0511:30173.58173.66173.58173.66
2017-10-0511:00173.70173.70173.58173.58
2017-10-0510:30173.58173.73173.57173.70
2017-10-0510:00173.74173.83173.54173.59
2017-10-0509:30174.12174.12173.75173.75
2017-10-0509:00174.27174.47174.09174.12
2017-10-0415:00174.75174.77174.75174.77
2017-10-0414:30174.52174.68174.51174.68
2017-10-0414:00174.91174.91174.37174.52
2017-10-0413:30174.93175.02174.91174.92
2017-10-0413:00175.04175.07174.87174.92
2017-10-0412:30174.95175.11174.89175.04
2017-10-0412:00
2017-10-0411:30175.03175.10175.03175.10
2017-10-0411:00174.83175.02174.80174.99
2017-10-0410:30174.73174.86174.65174.85
2017-10-0410:00174.72175.03174.67174.74
2017-10-0409:30175.21175.21174.67174.71
2017-10-0409:00174.77175.19174.56175.19
2017-10-0315:00174.96174.96174.91174.91
2017-10-0314:30174.63175.01174.60175.01
2017-10-0314:00174.54174.72174.54174.64
2017-10-0313:30174.64174.64174.48174.54
2017-10-0313:00174.64174.71174.64174.65
2017-10-0312:30174.99175.06174.60174.65
2017-10-0312:00
2017-10-0311:30174.92174.92174.89174.89
2017-10-0311:00175.09175.17174.87174.92
2017-10-0310:30174.74175.13174.74175.09
2017-10-0310:00174.71174.90174.69174.74
2017-10-0309:30175.06175.06174.71174.72
2017-10-0309:00174.96175.40174.96175.06
2017-10-0215:00173.59173.65173.59173.65
2017-10-0214:30173.49173.59173.37173.59
2017-10-0214:00173.45173.56173.45173.48
2017-10-0213:30173.89173.90173.45173.45
2017-10-0213:00174.03174.04173.87173.90
2017-10-0212:30174.02174.15173.93174.03
2017-10-0212:00
2017-10-0211:30173.91173.91173.89173.89
2017-10-0211:00174.09174.15173.87173.87
2017-10-0210:30174.01174.33174.01174.09
2017-10-0210:00174.08174.17173.92174.01
2017-10-0209:30174.34174.42174.07174.07
2017-10-0209:00174.90174.90174.25174.38
2017-09-2915:00174.85174.88174.85174.88
2017-09-2914:30174.63174.79174.41174.79
2017-09-2914:00174.54174.73174.52174.64
2017-09-2913:30174.74174.78174.50174.53
2017-09-2913:00174.59174.80174.57174.73
2017-09-2912:30174.64174.64174.42174.58
2017-09-2912:00
2017-09-2911:30174.69174.71174.69174.71
2017-09-2911:00174.61174.69174.55174.68
2017-09-2910:30174.60174.65174.53174.61
2017-09-2910:00174.65174.72174.56174.60
2017-09-2909:30174.92174.92174.61174.65
2017-09-2909:00175.49175.61174.89174.91
2017-09-2815:00176.05176.07176.05176.07
2017-09-2814:30175.69176.00175.68175.96
2017-09-2814:00175.63175.82175.49175.70
2017-09-2813:30175.63175.70175.57175.64
2017-09-2813:00175.74175.85175.61175.62
2017-09-2812:30175.15175.76175.04175.74
2017-09-2812:00
2017-09-2811:30175.16175.20175.16175.20
2017-09-2811:00175.14175.18174.96175.15
2017-09-2810:30175.19175.25175.04175.14
2017-09-2810:00175.06175.32174.99175.20
2017-09-2809:30175.07175.11174.74175.05
2017-09-2809:00175.61175.61174.76175.07
2017-09-2715:00175.20175.21175.20175.21
2017-09-2714:30174.91175.14174.90175.14
2017-09-2714:00175.14175.18174.91174.91
2017-09-2713:30174.83175.15174.82175.15
2017-09-2713:00174.69174.89174.67174.76
2017-09-2712:30174.84174.84174.40174.70
2017-09-2712:00
2017-09-2711:30174.72174.76174.72174.76
2017-09-2711:00174.79174.89174.62174.71
2017-09-2710:30174.78174.95174.61174.78
2017-09-2710:00174.57174.77174.42174.77
2017-09-2709:30174.70174.81174.55174.57
2017-09-2709:00176.13176.21174.46174.68
2017-09-2615:00177.04177.08177.04177.08
2017-09-2614:30176.81177.08176.79177.08
2017-09-2614:00176.85176.94176.80176.82
2017-09-2613:30176.75176.88176.67176.85
2017-09-2613:00176.90176.94176.74176.75
2017-09-2612:30176.85176.93176.79176.91
2017-09-2612:00
2017-09-2611:30176.74176.78176.74176.78
2017-09-2611:00176.59176.80176.59176.69
2017-09-2610:30176.57176.74176.54176.60
2017-09-2610:00176.66176.68176.51176.58
2017-09-2609:30176.82176.94176.54176.67
2017-09-2609:00176.12176.86175.93176.84
2017-09-2515:00175.59175.59175.57175.57
2017-09-2514:30175.40175.72175.40175.56
2017-09-2514:00175.32175.48175.32175.41
2017-09-2513:30175.21175.35175.21175.34
2017-09-2513:00175.31175.39175.14175.22
2017-09-2512:30175.31175.35175.22175.28
2017-09-2512:00
2017-09-2511:30175.45175.45175.45175.45
2017-09-2511:00175.10175.48174.98175.43
2017-09-2510:30175.11175.15174.97175.10
2017-09-2510:00174.91175.13174.86175.10
2017-09-2509:30175.08175.29174.90174.94
2017-09-2509:00175.27175.58175.06175.09
2017-09-2215:00174.79174.81174.79174.81
2017-09-2214:30174.73174.82174.63174.82
2017-09-2214:00174.68174.85174.64174.69
2017-09-2213:30174.57174.66174.49174.65
2017-09-2213:00174.77174.79174.56174.58
2017-09-2212:30174.83174.85174.65174.74
2017-09-2212:00
2017-09-2211:30174.74174.75174.74174.75
2017-09-2211:00174.88175.08174.62174.71
2017-09-2210:30174.72174.92174.72174.91
2017-09-2210:00174.97174.97174.51174.70
2017-09-2209:30175.05175.27174.88174.97
2017-09-2209:00174.51175.17174.45175.04
2017-09-2115:00174.27174.27174.23174.23
2017-09-2114:30174.38174.41174.21174.25
2017-09-2114:00174.49174.57174.37174.38
2017-09-2113:30174.65174.69174.47174.50
2017-09-2113:00174.72174.74174.59174.65
2017-09-2112:30175.09175.09174.66174.72
2017-09-2112:00
2017-09-2111:30175.13175.14175.13175.14
2017-09-2111:00174.90175.11174.77175.06
2017-09-2110:30174.87175.01174.87174.91
2017-09-2110:00174.70175.10174.70174.86
2017-09-2109:30174.57174.77174.48174.69
2017-09-2109:00174.13174.72174.08174.57
2017-09-2015:00173.38173.38173.35173.35
2017-09-2014:30173.07173.48173.07173.44
2017-09-2014:00173.09173.14173.03173.05
2017-09-2013:30173.15173.24173.04173.08
2017-09-2013:00173.32173.40173.15173.15
2017-09-2012:30173.56173.57173.22173.33
2017-09-2012:00
2017-09-2011:30173.22173.22173.22173.22
2017-09-2011:00173.26173.31173.15173.18
2017-09-2010:30173.24173.31173.22173.26
2017-09-2010:00173.28173.29173.17173.24
2017-09-2009:30173.46173.61173.28173.28
2017-09-2009:00173.35173.49173.23173.47
2017-09-1915:00173.82173.82173.76173.76
2017-09-1914:30173.86173.94173.71173.86
2017-09-1914:00173.55173.89173.51173.85
2017-09-1913:30172.99173.61172.99173.60
2017-09-1913:00172.98173.05172.93173.00
2017-09-1912:30172.98173.09172.87172.97
2017-09-1912:00
2017-09-1911:30173.03173.03173.02173.02
2017-09-1911:00172.73173.12172.70173.05
2017-09-1910:30172.37172.75172.37172.72
2017-09-1910:00172.28172.39172.16172.38
2017-09-1909:30172.41172.42172.11172.29
2017-09-1909:00171.95172.47171.71172.40
2017-09-1515:00171.33171.35171.33171.35
2017-09-1514:30171.38171.42171.24171.28
2017-09-1514:00171.36171.49171.31171.38
2017-09-1513:30171.54171.58171.36171.36
2017-09-1513:00171.40171.67171.36171.56
2017-09-1512:30171.28171.55171.25171.41
2017-09-1512:00
2017-09-1511:30171.17171.21171.17171.21
2017-09-1511:00171.33171.48171.16171.18
2017-09-1510:30171.70171.73171.27171.32
2017-09-1510:00171.97172.03171.68171.71
2017-09-1509:30172.12172.17171.85171.99
2017-09-1509:00172.38172.59171.67172.12

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