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 
2017-03-2415:00167.20167.25167.20167.25
2017-03-2414:30167.27167.38167.17167.23
2017-03-2414:00167.12167.32167.11167.29
2017-03-2413:30167.13167.19167.07167.12
2017-03-2413:00167.13167.16167.01167.12
2017-03-2412:30167.10167.19166.70167.14
2017-03-2412:00
2017-03-2411:30167.21167.25167.21167.25
2017-03-2411:00166.91167.24166.89167.24
2017-03-2410:30167.19167.48166.94166.94
2017-03-2410:00167.08167.20166.82167.18
2017-03-2409:30166.84167.13166.60167.10
2017-03-2409:00166.08166.87166.03166.84
2017-03-2315:00165.77165.77165.72165.72
2017-03-2314:30165.75165.86165.67165.83
2017-03-2314:00165.75165.84165.68165.72
2017-03-2313:30165.58165.82165.56165.74
2017-03-2313:00165.70165.74165.50165.56
2017-03-2312:30165.67165.75165.52165.70
2017-03-2312:00
2017-03-2311:30165.61165.69165.61165.69
2017-03-2311:00165.47165.67165.39165.64
2017-03-2310:30165.07165.46165.06165.45
2017-03-2310:00165.64165.64164.93165.07
2017-03-2309:30165.23165.65165.01165.65
2017-03-2309:00165.06165.59165.01165.21
2017-03-2215:00165.39165.39165.28165.28
2017-03-2214:30165.73165.76165.35165.46
2017-03-2214:00165.90165.91165.68165.71
2017-03-2213:30166.01166.03165.85165.89
2017-03-2213:00165.88166.03165.84166.03
2017-03-2212:30165.82166.11165.78165.87
2017-03-2212:00
2017-03-2211:30165.72165.72165.66165.66
2017-03-2211:00165.96165.97165.54165.70
2017-03-2210:30165.93166.07165.86165.94
2017-03-2210:00166.15166.15165.86165.91
2017-03-2209:30166.31166.42166.12166.13
2017-03-2209:00165.70166.36165.70166.27
2017-03-2115:00167.89167.89167.83167.83
2017-03-2114:30167.93168.10167.84167.90
2017-03-2114:00167.90168.00167.87167.94
2017-03-2113:30167.91167.92167.83167.90
2017-03-2113:00167.80167.92167.79167.91
2017-03-2112:30167.88167.92167.80167.80
2017-03-2112:00
2017-03-2111:30167.88167.91167.88167.91
2017-03-2111:00168.02168.03167.79167.87
2017-03-2110:30167.72168.17167.65168.03
2017-03-2110:00167.36167.71167.26167.69
2017-03-2109:30167.10167.55167.04167.36
2017-03-2109:00166.99167.47166.78167.08
2017-03-1715:00168.31168.31168.25168.25
2017-03-1714:30168.07168.44168.03168.40
2017-03-1714:00168.04168.10167.94168.07
2017-03-1713:30168.00168.17168.00168.04
2017-03-1713:00167.99168.09167.97168.02
2017-03-1712:30168.03168.04167.94167.99
2017-03-1712:00
2017-03-1711:30168.11168.16168.11168.16
2017-03-1711:00168.37168.39168.10168.12
2017-03-1710:30168.64168.65168.38168.39
2017-03-1710:00168.61168.67168.36168.65
2017-03-1709:30168.48168.63168.37168.61
2017-03-1709:00168.96169.00168.52168.53
2017-03-1615:00169.61169.64169.61169.64
2017-03-1614:30169.37169.63169.35169.63
2017-03-1614:00169.71169.74169.37169.37
2017-03-1613:30169.51169.78169.51169.71
2017-03-1613:00169.65169.67169.46169.51
2017-03-1612:30169.20169.67169.18169.65
2017-03-1612:00
2017-03-1611:30168.90168.95168.90168.95
2017-03-1611:00169.00169.03168.74168.90
2017-03-1610:30169.11169.19168.99169.01
2017-03-1610:00168.99169.39168.95169.10
2017-03-1609:30169.13169.33169.02169.02
2017-03-1609:00168.51169.09168.43169.09
2017-03-1515:00169.25169.26169.25169.26
2017-03-1514:30169.22169.35169.20169.28
2017-03-1514:00169.20169.24169.08169.22
2017-03-1513:30169.11169.28169.11169.21
2017-03-1513:00169.25169.28169.08169.12
2017-03-1512:30169.12169.26169.03169.26
2017-03-1512:00
2017-03-1511:30168.95168.99168.95168.99
2017-03-1511:00168.92168.96168.88168.93
2017-03-1510:30168.83168.94168.72168.93
2017-03-1510:00168.81168.91168.75168.82
2017-03-1509:30168.67169.03168.67168.81
2017-03-1509:00168.94168.94168.49168.66
2017-03-1415:00169.36169.36169.32169.32
2017-03-1414:30169.40169.47169.32169.44
2017-03-1414:00169.50169.55169.36169.41
2017-03-1413:30169.46169.55169.44169.50
2017-03-1413:00169.39169.52169.39169.46
2017-03-1412:30169.47169.47169.29169.40
2017-03-1412:00
2017-03-1411:30169.32169.35169.32169.35
2017-03-1411:00169.40169.42169.26169.31
2017-03-1410:30169.42169.44169.32169.41
2017-03-1410:00169.70169.79169.42169.42
2017-03-1409:30169.47169.72169.47169.70
2017-03-1409:00169.85169.90169.46169.49
2017-03-1315:00170.05170.13170.05170.13
2017-03-1314:30169.83170.10169.83170.04
2017-03-1314:00169.77169.89169.77169.85
2017-03-1313:30169.88170.01169.77169.77
2017-03-1313:00169.74169.97169.73169.88
2017-03-1312:30169.63169.85169.59169.73
2017-03-1312:00
2017-03-1311:30169.51169.55169.51169.55
2017-03-1311:00169.49169.64169.46169.51
2017-03-1310:30169.72169.74169.49169.50
2017-03-1310:00169.30169.81169.30169.73
2017-03-1309:30169.14169.49169.14169.32
2017-03-1309:00168.50169.25168.35169.14
2017-03-1015:00168.76168.76168.74168.74
2017-03-1014:30168.49168.76168.46168.74
2017-03-1014:00168.57168.61168.31168.51
2017-03-1013:30168.30168.59168.28168.57
2017-03-1013:00168.39168.43168.28168.29
2017-03-1012:30168.78168.78168.34168.39
2017-03-1012:00
2017-03-1011:30168.81168.81168.79168.79
2017-03-1011:00168.36168.82168.33168.79
2017-03-1010:30168.39168.45168.27168.38
2017-03-1010:00168.14168.47168.12168.40
2017-03-1009:30168.68168.88168.14168.16
2017-03-1009:00167.83168.71167.75168.67
2017-03-0915:00166.82166.82166.78166.78
2017-03-0914:30166.68166.85166.68166.79
2017-03-0914:00166.50166.81166.50166.68
2017-03-0913:30166.70166.76166.47166.50
2017-03-0913:00166.42166.75166.38166.69
2017-03-0912:30166.46166.62166.38166.43
2017-03-0912:00
2017-03-0911:30166.57166.57166.56166.56
2017-03-0911:00166.58166.65166.45166.56
2017-03-0910:30166.87166.97166.59166.60
2017-03-0910:00167.17167.17166.73166.84
2017-03-0909:30166.86167.17166.86167.17
2017-03-0909:00167.42167.42166.87166.88
2017-03-0815:00166.80166.86166.80166.86
2017-03-0814:30166.66166.83166.51166.76
2017-03-0814:00166.56166.74166.51166.66
2017-03-0813:30166.46166.55166.37166.55
2017-03-0813:00166.41166.48166.37166.46
2017-03-0812:30166.38166.41166.18166.39
2017-03-0812:00
2017-03-0811:30166.49166.49166.49166.49
2017-03-0811:00166.41166.56166.29166.50
2017-03-0810:30166.16166.41166.08166.41
2017-03-0810:00166.66166.66166.16166.18
2017-03-0809:30166.67166.74166.52166.65
2017-03-0809:00167.14167.27166.62166.67
2017-03-0715:00167.61167.63167.61167.63
2017-03-0714:30167.39167.59167.39167.50
2017-03-0714:00167.51167.63167.40167.40
2017-03-0713:30167.38167.55167.34167.51
2017-03-0713:00167.52167.52167.33167.38
2017-03-0712:30167.68167.70167.39167.52
2017-03-0712:00
2017-03-0711:30167.80167.80167.78167.78
2017-03-0711:00167.67167.86167.64167.81
2017-03-0710:30167.59167.78167.58167.68
2017-03-0710:00167.71167.86167.57167.58
2017-03-0709:30167.75167.97167.65167.70
2017-03-0709:00167.11167.75167.10167.74
2017-03-0615:00166.89166.89166.82166.82
2017-03-0614:30166.91167.18166.80166.88
2017-03-0614:00166.80166.93166.72166.93
2017-03-0613:30167.09167.09166.71166.82
2017-03-0613:00167.05167.17166.99167.08
2017-03-0612:30166.77167.08166.76167.04
2017-03-0612:00
2017-03-0611:30166.68166.76166.68166.76
2017-03-0611:00166.81166.84166.65166.69
2017-03-0610:30166.82166.90166.81166.83
2017-03-0610:00166.75166.87166.72166.80
2017-03-0609:30167.03167.16166.72166.75
2017-03-0609:00167.68167.86166.90167.01
2017-03-0315:00167.98168.03167.98168.03
2017-03-0314:30167.65168.04167.57167.95
2017-03-0314:00167.98168.09167.64167.64
2017-03-0313:30168.00168.03167.81167.95
2017-03-0313:00167.99168.21167.88168.01
2017-03-0312:30168.21168.21167.89167.99
2017-03-0312:00
2017-03-0311:30168.49168.50168.49168.50
2017-03-0311:00168.50168.58168.47168.47
2017-03-0310:30168.83168.83168.48168.49
2017-03-0310:00168.80168.85168.69168.83
2017-03-0309:30169.15169.27168.79168.79
2017-03-0309:00168.99169.31168.85169.15
2017-03-0215:00169.17169.17169.13169.13
2017-03-0214:30169.16169.34169.13169.14
2017-03-0214:00169.08169.17169.04169.12
2017-03-0213:30169.02169.13168.93169.07
2017-03-0213:00168.92169.14168.91169.03
2017-03-0212:30168.93169.20168.85168.93
2017-03-0212:00
2017-03-0211:30169.12169.25169.12169.25
2017-03-0211:00168.90169.13168.86169.06
2017-03-0210:30168.84169.11168.82168.93
2017-03-0210:00168.94169.15168.78168.84
2017-03-0209:30169.53169.69168.91168.93
2017-03-0209:00169.91170.07169.56169.56
2017-03-0115:00168.02168.04168.02168.04
2017-03-0114:30168.07168.10167.94167.98
2017-03-0114:00167.89168.05167.87168.04
2017-03-0113:30167.57167.96167.57167.89
2017-03-0113:00167.89168.04167.51167.57
2017-03-0112:30167.90168.14167.64167.92
2017-03-0112:00
2017-03-0111:30167.35167.36167.35167.36
2017-03-0111:00167.34167.66166.91167.36
2017-03-0110:30167.95167.97167.23167.35
2017-03-0110:00167.89168.11167.79167.96
2017-03-0109:30167.97168.09167.76167.91
2017-03-0109:00167.53168.25167.04168.05
2017-02-2815:00166.84166.84166.75166.75
2017-02-2814:30167.74167.75166.86166.87
2017-02-2814:00167.90168.00167.68167.74
2017-02-2813:30168.16168.21167.88167.89
2017-02-2813:00168.42168.48168.16168.16
2017-02-2812:30168.47168.53168.22168.41
2017-02-2812:00
2017-02-2811:30168.43168.47168.43168.47
2017-02-2811:00168.24168.46168.24168.45
2017-02-2810:30168.54168.58168.25168.25
2017-02-2810:00168.21168.65168.21168.54
2017-02-2809:30168.42168.56167.98168.18
2017-02-2809:00167.46168.55167.44168.42
2017-02-2715:00166.38166.38166.37166.37
2017-02-2714:30166.50166.67166.33166.44
2017-02-2714:00166.40166.68166.40166.51
2017-02-2713:30166.83166.83166.39166.39
2017-02-2713:00166.57166.91166.57166.82
2017-02-2712:30166.74166.77166.57166.57
2017-02-2712:00
2017-02-2711:30166.15166.15166.15166.15
2017-02-2711:00166.01166.15166.00166.14
2017-02-2710:30165.71166.16165.65166.00
2017-02-2710:00166.48166.56165.41165.64
2017-02-2709:30166.43166.71166.36166.51
2017-02-2709:00166.49166.70166.19166.41
2017-02-2415:00167.25167.25167.23167.23
2017-02-2414:30167.44167.44167.14167.24
2017-02-2414:00167.57167.58167.40167.47
2017-02-2413:30167.48167.60167.47167.54
2017-02-2413:00167.78167.79167.17167.49
2017-02-2412:30168.01168.07167.77167.77
2017-02-2412:00
2017-02-2411:30168.16168.16168.16168.16
2017-02-2411:00167.99168.16167.96168.15
2017-02-2410:30168.09168.10167.80167.99
2017-02-2410:00168.08168.13167.87168.09
2017-02-2409:30167.34168.18167.34168.07
2017-02-2409:00166.69167.54166.68167.35
2017-02-2315:00167.52167.52167.50167.50
2017-02-2314:30167.18167.56167.14167.53
2017-02-2314:00167.31167.31167.05167.17
2017-02-2313:30167.34167.45167.30167.32
2017-02-2313:00167.25167.35167.17167.33
2017-02-2312:30167.00167.23166.92167.23
2017-02-2312:00
2017-02-2311:30166.98166.98166.96166.96
2017-02-2311:00166.88167.15166.83166.96
2017-02-2310:30166.87166.92166.73166.89
2017-02-2310:00166.69166.90166.53166.89
2017-02-2309:30167.30167.39166.68166.69
2017-02-2309:00167.01167.54166.89167.27
2017-02-2215:00166.74166.78166.74166.78
2017-02-2214:30166.65166.70166.55166.66
2017-02-2214:00166.67166.72166.51166.67
2017-02-2213:30166.53166.70166.49166.70
2017-02-2213:00166.72166.78166.54166.54
2017-02-2212:30166.40166.73166.35166.69
2017-02-2212:00
2017-02-2211:30166.45166.48166.45166.48
2017-02-2211:00166.22166.46166.22166.44
2017-02-2210:30166.73166.81166.23166.23
2017-02-2210:00166.75166.80166.67166.73
2017-02-2209:30166.23166.87166.23166.75
2017-02-2209:00166.94166.98166.18166.20
2017-02-2115:00166.99167.00166.99167.00
2017-02-2114:30166.86167.00166.78166.98
2017-02-2114:00166.74166.87166.73166.86
2017-02-2113:30166.79166.79166.74166.75
2017-02-2113:00166.69166.88166.69166.80
2017-02-2112:30166.63166.82166.45166.69
2017-02-2112:00
2017-02-2111:30166.17166.19166.17166.19
2017-02-2111:00166.37166.37166.09166.16
2017-02-2110:30166.30166.51166.29166.37
2017-02-2110:00165.95166.41165.95166.30
2017-02-2109:30165.84166.01165.76165.98
2017-02-2109:00166.03166.15165.71165.84
2017-02-2015:00166.03166.03166.02166.02
2017-02-2014:30165.84166.23165.82166.11
2017-02-2014:00165.82165.96165.82165.84
2017-02-2013:30166.05166.14165.80165.82
2017-02-2013:00166.21166.29165.97166.06
2017-02-2012:30165.65166.20165.53166.20
2017-02-2012:00
2017-02-2011:30165.19165.19165.18165.18
2017-02-2011:00164.97165.21164.92165.19
2017-02-2010:30165.07165.09164.95164.96
2017-02-2010:00165.26165.34165.03165.05
2017-02-2009:30165.19165.38165.10165.26
2017-02-2009:00165.23165.43165.02165.20
2017-02-1715:00165.41165.44165.41165.44
2017-02-1714:30165.49165.49165.20165.43
2017-02-1714:00165.29165.49165.23165.48
2017-02-1713:30165.06165.33165.06165.27
2017-02-1713:00164.97165.15164.93165.06
2017-02-1712:30165.09165.09164.78164.98
2017-02-1712:00
2017-02-1711:30165.35165.36165.35165.36
2017-02-1711:00165.42165.51165.25165.35
2017-02-1710:30165.56165.68165.30165.43
2017-02-1710:00165.49165.61165.34165.56
2017-02-1709:30165.11165.56164.86165.48
2017-02-1709:00165.77165.98165.12165.12

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