TOPIX-17 商社・卸売 30分足 時系列データ

TOPIX-17 商社・卸売
 
 
始値 
高値 
安値 
終値 
2017-07-2515:00324.68324.68324.64324.64
2017-07-2514:30325.08325.14324.68324.74
2017-07-2514:00325.08325.18325.03325.09
2017-07-2513:30325.00325.23325.00325.08
2017-07-2513:00325.33325.38324.95324.99
2017-07-2512:30325.23325.36325.15325.32
2017-07-2512:00
2017-07-2511:30324.98324.98324.98324.98
2017-07-2511:00325.52325.55324.76324.99
2017-07-2510:30326.00326.00325.44325.52
2017-07-2510:00325.84326.22325.75326.00
2017-07-2509:30326.03326.22325.84325.84
2017-07-2509:00325.86326.37325.61326.03
2017-07-2415:00326.41326.43326.41326.43
2017-07-2414:30326.54326.72326.10326.41
2017-07-2414:00325.63326.55325.57326.54
2017-07-2413:30325.21325.64325.21325.64
2017-07-2413:00325.42325.46325.18325.20
2017-07-2412:30325.49325.66325.40325.42
2017-07-2412:00
2017-07-2411:30325.39325.40325.39325.40
2017-07-2411:00325.29325.44325.15325.35
2017-07-2410:30325.26325.54325.12325.33
2017-07-2410:00325.53325.66325.04325.22
2017-07-2409:30325.16325.54324.92325.51
2017-07-2409:00326.09326.17324.86325.15
2017-07-2115:00328.16328.20328.16328.20
2017-07-2114:30328.19328.20327.80328.02
2017-07-2114:00328.02328.27328.02328.19
2017-07-2113:30327.99328.13327.88328.02
2017-07-2113:00327.75328.00327.69328.00
2017-07-2112:30327.73327.96327.61327.74
2017-07-2112:00
2017-07-2111:30327.50327.53327.50327.53
2017-07-2111:00327.59327.65327.38327.48
2017-07-2110:30327.71327.81327.52327.56
2017-07-2110:00328.19328.19327.66327.76
2017-07-2109:30328.08328.23327.81328.16
2017-07-2109:00327.82328.13327.51328.11
2017-07-2015:00328.81328.84328.81328.84
2017-07-2014:30328.87329.00328.63328.85
2017-07-2014:00328.59328.89328.54328.89
2017-07-2013:30328.57328.62328.54328.59
2017-07-2013:00328.79328.80328.44328.57
2017-07-2012:30328.74328.92328.45328.79
2017-07-2012:00
2017-07-2011:30328.30328.33328.30328.33
2017-07-2011:00328.40328.45328.22328.30
2017-07-2010:30327.76328.57327.72328.40
2017-07-2010:00327.25327.78327.17327.77
2017-07-2009:30327.44327.49327.16327.26
2017-07-2009:00326.86327.51326.18327.44
2017-07-1915:00326.07326.08326.07326.08
2017-07-1914:30325.89326.23325.89326.06
2017-07-1914:00325.77326.11325.73325.87
2017-07-1913:30326.39326.39325.76325.78
2017-07-1913:00326.55326.65326.26326.39
2017-07-1912:30326.63326.71326.34326.55
2017-07-1912:00
2017-07-1911:30326.77326.77326.75326.75
2017-07-1911:00326.47326.84326.27326.81
2017-07-1910:30326.03326.46325.98326.43
2017-07-1910:00326.16326.27325.86326.03
2017-07-1909:30325.30326.19325.30326.15
2017-07-1909:00325.41325.60324.81325.30
2017-07-1815:00326.21326.21326.08326.08
2017-07-1814:30325.78326.36325.78326.28
2017-07-1814:00325.82325.87325.68325.76
2017-07-1813:30326.17326.21325.82325.83
2017-07-1813:00325.62326.24325.62326.18
2017-07-1812:30325.06325.61324.89325.61
2017-07-1812:00
2017-07-1811:30325.24325.27325.24325.27
2017-07-1811:00324.91325.37324.86325.24
2017-07-1810:30324.69325.01323.95324.90
2017-07-1810:00325.92325.92324.55324.70
2017-07-1809:30326.65326.66325.80325.91
2017-07-1809:00326.76326.85325.98326.65
2017-07-1415:00327.67327.69327.67327.69
2017-07-1414:30327.73327.92327.64327.64
2017-07-1414:00327.73327.91327.63327.74
2017-07-1413:30327.75327.82327.68327.77
2017-07-1413:00328.06328.16327.77327.85
2017-07-1412:30327.81328.22327.81328.05
2017-07-1412:00
2017-07-1411:30327.72327.79327.72327.79
2017-07-1411:00327.66327.80327.57327.67
2017-07-1410:30327.40327.72327.33327.63
2017-07-1410:00327.00327.46327.00327.41
2017-07-1409:30326.28327.14326.23327.01
2017-07-1409:00327.36327.44326.31326.35
2017-07-1315:00325.58325.59325.58325.59
2017-07-1314:30325.30325.72325.24325.59
2017-07-1314:00325.41325.44325.13325.28
2017-07-1313:30325.28325.59325.07325.44
2017-07-1313:00324.72325.29324.72325.26
2017-07-1312:30325.76325.80324.54324.72
2017-07-1312:00
2017-07-1311:30325.89325.89325.82325.82
2017-07-1311:00325.49325.94325.48325.91
2017-07-1310:30325.63325.72325.47325.47
2017-07-1310:00325.25325.70325.17325.63
2017-07-1309:30325.47326.01325.04325.29
2017-07-1309:00325.51325.81324.53325.46
2017-07-1215:00325.83325.83325.83325.83
2017-07-1214:30326.26326.41325.76325.76
2017-07-1214:00325.96326.27325.94326.27
2017-07-1213:30325.97326.03325.83325.98
2017-07-1213:00325.75326.12325.72325.96
2017-07-1212:30326.75326.85325.66325.81
2017-07-1212:00
2017-07-1211:30326.81326.83326.81326.83
2017-07-1211:00326.77326.92326.63326.92
2017-07-1210:30326.54326.83326.54326.77
2017-07-1210:00326.43326.79326.27326.55
2017-07-1209:30326.57326.77326.45326.45
2017-07-1209:00326.85326.98326.05326.49
2017-07-1115:00326.77326.77326.69326.69
2017-07-1114:30326.48326.71326.45326.71
2017-07-1114:00326.23326.59326.23326.49
2017-07-1113:30326.23326.33326.10326.24
2017-07-1113:00325.99326.44325.99326.23
2017-07-1112:30325.73326.13325.39326.00
2017-07-1112:00
2017-07-1111:30325.73325.76325.73325.76
2017-07-1111:00325.56325.75325.52325.70
2017-07-1110:30325.72325.81325.51325.58
2017-07-1110:00325.25325.87325.25325.72
2017-07-1109:30325.42325.49325.06325.27
2017-07-1109:00325.63325.63324.55325.45
2017-07-1015:00325.22325.22325.21325.21
2017-07-1014:30325.33325.46325.01325.25
2017-07-1014:00324.54325.32324.46325.29
2017-07-1013:30324.98325.01324.55324.55
2017-07-1013:00324.99325.10324.89325.00
2017-07-1012:30324.94325.72324.91325.01
2017-07-1012:00
2017-07-1011:30324.98324.98324.92324.92
2017-07-1011:00325.02325.04324.80324.95
2017-07-1010:30324.75325.18324.68324.99
2017-07-1010:00325.07325.42324.74324.74
2017-07-1009:30324.83325.46324.74325.09
2017-07-1009:00326.73326.73324.75324.83
2017-07-0715:00324.13324.15324.13324.15
2017-07-0714:30323.96324.36323.74324.21
2017-07-0714:00323.90324.29323.87323.99
2017-07-0713:30324.13324.27323.89323.91
2017-07-0713:00324.98324.98324.14324.14
2017-07-0712:30325.13325.13324.72325.00
2017-07-0712:00
2017-07-0711:30325.70325.70325.66325.66
2017-07-0711:00325.96325.98325.64325.72
2017-07-0710:30325.59326.05325.36325.96
2017-07-0710:00324.41325.71324.37325.59
2017-07-0709:30324.50324.89324.33324.43
2017-07-0709:00322.59324.49322.59324.46
2017-07-0615:00324.75324.75324.69324.69
2017-07-0614:30324.80325.18324.35325.11
2017-07-0614:00324.33324.84324.03324.80
2017-07-0613:30324.32324.41324.21324.29
2017-07-0613:00323.89324.34323.83324.32
2017-07-0612:30324.49324.63323.77323.90
2017-07-0612:00
2017-07-0611:30324.74324.74324.74324.74
2017-07-0611:00324.82324.95324.59324.73
2017-07-0610:30324.71325.16324.61324.81
2017-07-0610:00324.88324.88324.48324.69
2017-07-0609:30325.48325.76324.65324.87
2017-07-0609:00325.26325.95324.94325.46
2017-07-0515:00326.38326.42326.38326.42
2017-07-0514:30325.68326.37325.68326.25
2017-07-0514:00325.69325.86325.54325.66
2017-07-0513:30325.99326.01325.52325.66
2017-07-0513:00325.25326.14325.25326.03
2017-07-0512:30324.55325.37324.55325.26
2017-07-0512:00
2017-07-0511:30324.29324.29324.19324.19
2017-07-0511:00324.13324.34323.94324.32
2017-07-0510:30324.40324.45323.36324.16
2017-07-0510:00324.36324.68324.18324.34
2017-07-0509:30324.30324.85324.28324.42
2017-07-0509:00323.90325.36323.90324.28
2017-07-0415:00323.26323.26323.24323.24
2017-07-0414:30322.73323.28322.35323.20
2017-07-0414:00323.61323.61322.38322.70
2017-07-0413:30324.13324.20323.13323.53
2017-07-0413:00324.22324.36324.05324.14
2017-07-0412:30324.76324.95324.05324.20
2017-07-0412:00
2017-07-0411:30324.74324.74324.63324.63
2017-07-0411:00325.16325.22324.74324.74
2017-07-0410:30325.08325.33325.08325.14
2017-07-0410:00324.85325.08324.73325.08
2017-07-0409:30325.04325.43324.76324.77
2017-07-0409:00325.36325.92324.97324.99
2017-07-0315:00323.26323.29323.26323.29
2017-07-0314:30323.42323.46323.04323.23
2017-07-0314:00323.45323.59323.26323.39
2017-07-0313:30323.41323.53323.16323.46
2017-07-0313:00323.47323.55323.18323.40
2017-07-0312:30323.05323.64323.05323.45
2017-07-0312:00
2017-07-0311:30322.80322.81322.80322.81
2017-07-0311:00322.81322.98322.64322.79
2017-07-0310:30322.51323.01322.44322.79
2017-07-0310:00322.76322.82322.23322.50
2017-07-0309:30323.07323.13322.18322.73
2017-07-0309:00322.33323.40321.86323.09
2017-06-3015:00322.14322.20322.14322.20
2017-06-3014:30321.51321.86321.38321.76
2017-06-3014:00322.06322.09321.25321.52
2017-06-3013:30322.08322.37322.00322.04
2017-06-3013:00322.23322.32321.97322.08
2017-06-3012:30322.51322.79322.11322.22
2017-06-3012:00
2017-06-3011:30322.69322.71322.69322.71
2017-06-3011:00323.09323.11322.40322.73
2017-06-3010:30321.51323.03321.51323.03
2017-06-3010:00321.12321.53320.88321.51
2017-06-3009:30321.01321.37320.78321.01
2017-06-3009:00320.84322.11320.83320.98
2017-06-2915:00322.84322.86322.84322.86
2017-06-2914:30322.54322.97322.51322.72
2017-06-2914:00322.44322.57322.12322.53
2017-06-2913:30322.46322.68322.45322.49
2017-06-2913:00322.53322.62322.35322.49
2017-06-2912:30322.73323.05322.54322.54
2017-06-2912:00
2017-06-2911:30322.77322.77322.69322.69
2017-06-2911:00322.60322.88322.47322.81
2017-06-2910:30322.05322.65321.98322.65
2017-06-2910:00322.10322.16321.85322.08
2017-06-2909:30322.51322.53322.01322.07
2017-06-2909:00323.30323.37322.32322.57
2017-06-2815:00319.13319.17319.13319.17
2017-06-2814:30319.59319.59318.82318.82
2017-06-2814:00319.75319.85319.56319.62
2017-06-2813:30319.43319.80319.43319.75
2017-06-2813:00319.55319.58319.41319.44
2017-06-2812:30319.54319.68319.45319.56
2017-06-2812:00
2017-06-2811:30319.76319.76319.74319.74
2017-06-2811:00320.36320.42319.64319.75
2017-06-2810:30320.15320.36320.03320.34
2017-06-2810:00319.71320.20319.71320.18
2017-06-2809:30319.18319.72319.12319.72
2017-06-2809:00318.22319.40318.22319.18
2017-06-2715:00317.49317.51317.49317.51
2017-06-2714:30317.57317.60317.09317.37
2017-06-2714:00317.43317.59317.25317.59
2017-06-2713:30317.59317.63317.34317.43
2017-06-2713:00317.61317.79317.56317.61
2017-06-2712:30317.42317.93317.42317.61
2017-06-2712:00
2017-06-2711:30317.25317.25317.25317.25
2017-06-2711:00317.19317.33317.14317.27
2017-06-2710:30317.21317.65317.16317.18
2017-06-2710:00316.71317.21316.66317.21
2017-06-2709:30316.67316.89316.39316.68
2017-06-2709:00315.93316.78315.93316.66
2017-06-2615:00314.50314.50314.46314.46
2017-06-2614:30314.58314.83314.58314.66
2017-06-2614:00314.96315.01314.57314.57
2017-06-2613:30315.05315.05314.86315.00
2017-06-2613:00315.10315.14314.95315.03
2017-06-2612:30315.28315.30315.01315.10
2017-06-2612:00
2017-06-2611:30315.24315.24315.24315.24
2017-06-2611:00315.22315.30315.11315.27
2017-06-2610:30315.42315.50315.15315.25
2017-06-2610:00315.20315.51315.19315.41
2017-06-2609:30315.60315.70315.20315.24
2017-06-2609:00315.25315.87314.90315.59
2017-06-2315:00314.27314.27314.16314.16
2017-06-2314:30314.32314.39314.11314.27
2017-06-2314:00314.20314.36314.09314.32
2017-06-2313:30314.23314.40314.22314.23
2017-06-2313:00314.44314.60314.18314.21
2017-06-2312:30314.36314.56314.30314.49
2017-06-2312:00
2017-06-2311:30313.89313.89313.89313.89
2017-06-2311:00313.79313.94313.72313.85
2017-06-2310:30314.24314.26313.71313.79
2017-06-2310:00314.30314.60314.18314.27
2017-06-2309:30314.46314.63314.27314.33
2017-06-2309:00315.40315.49314.17314.46
2017-06-2215:00314.13314.13314.06314.06
2017-06-2214:30314.43314.57314.16314.16
2017-06-2214:00314.28314.44314.20314.44
2017-06-2213:30314.76314.80314.23314.26
2017-06-2213:00314.83314.95314.73314.75
2017-06-2212:30314.63315.20314.63314.83
2017-06-2212:00
2017-06-2211:30314.30314.34314.30314.34
2017-06-2211:00314.56314.76314.16314.22
2017-06-2210:30314.56314.63314.44314.58
2017-06-2210:00314.14314.62314.14314.53
2017-06-2209:30314.61314.79314.08314.14
2017-06-2209:00314.68314.74314.16314.63
2017-06-2115:00314.12314.12314.08314.08
2017-06-2114:30314.35314.35313.87313.87
2017-06-2114:00314.20314.58314.17314.35
2017-06-2113:30314.27314.35314.04314.19
2017-06-2113:00314.21314.36314.07314.27
2017-06-2112:30314.22314.28313.87314.20
2017-06-2112:00
2017-06-2111:30314.52314.59314.52314.59
2017-06-2111:00314.49314.63314.31314.42
2017-06-2110:30314.38314.78314.30314.49
2017-06-2110:00314.64314.84314.37314.38
2017-06-2109:30314.17314.72313.39314.66
2017-06-2109:00314.53314.98314.05314.33
2017-06-2015:00315.20315.20315.13315.13
2017-06-2014:30315.99316.02315.34315.43
2017-06-2014:00316.21316.43316.02316.03
2017-06-2013:30316.26316.30316.06316.19
2017-06-2013:00316.26316.45316.19316.25
2017-06-2012:30315.99316.52315.96316.26
2017-06-2012:00
2017-06-2011:30315.84315.88315.84315.88
2017-06-2011:00315.82316.07315.74315.84
2017-06-2010:30315.90316.26315.73315.83
2017-06-2010:00315.43315.97315.25315.90
2017-06-2009:30315.43315.70315.34315.45
2017-06-2009:00315.59316.25315.36315.53

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