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 
2017-05-2615:00308.34308.34308.21308.21
2017-05-2614:30308.65308.82308.41308.42
2017-05-2614:00308.91308.91308.25308.64
2017-05-2613:30308.92309.10308.90308.92
2017-05-2613:00309.09309.09308.79308.90
2017-05-2612:30308.98309.15308.84309.12
2017-05-2612:00
2017-05-2611:30309.13309.17309.13309.17
2017-05-2611:00309.30309.31308.86309.13
2017-05-2610:30309.39309.58309.33309.34
2017-05-2610:00309.33309.56309.25309.35
2017-05-2609:30309.67309.86309.25309.32
2017-05-2609:00310.89310.89309.53309.69
2017-05-2515:00310.68310.68310.61310.61
2017-05-2514:30310.85311.21310.56310.61
2017-05-2514:00310.98311.07310.79310.86
2017-05-2513:30310.96311.21310.89310.97
2017-05-2513:00311.23311.25310.94310.95
2017-05-2512:30311.09311.43311.08311.25
2017-05-2512:00
2017-05-2511:30311.17311.19311.17311.19
2017-05-2511:00310.72311.21310.58311.19
2017-05-2510:30310.54311.32310.54310.76
2017-05-2510:00310.04310.45309.86310.45
2017-05-2509:30309.29310.36309.23310.03
2017-05-2509:00310.15310.15309.14309.34
2017-05-2415:00311.11311.11311.07311.07
2017-05-2414:30310.59311.04310.53311.04
2017-05-2414:00310.26310.62310.26310.55
2017-05-2413:30310.24310.53310.18310.26
2017-05-2413:00310.92310.98310.23310.24
2017-05-2412:30310.34310.87310.25310.84
2017-05-2412:00
2017-05-2411:30310.45310.45310.45310.45
2017-05-2411:00310.49310.49309.95310.40
2017-05-2410:30310.75310.82310.41310.49
2017-05-2410:00310.93311.09310.69310.80
2017-05-2409:30311.25311.35310.57310.93
2017-05-2409:00312.56312.71311.20311.24
2017-05-2315:00309.70309.70309.70309.70
2017-05-2314:30310.27310.27309.44309.68
2017-05-2314:00310.60310.64310.23310.27
2017-05-2313:30310.60310.76310.56310.60
2017-05-2313:00310.52310.75310.52310.61
2017-05-2312:30310.67311.05310.44310.51
2017-05-2312:00
2017-05-2311:30310.53310.53310.48310.48
2017-05-2311:00310.33310.67310.32310.53
2017-05-2310:30310.51310.60310.30310.39
2017-05-2310:00311.24311.28310.39310.51
2017-05-2309:30310.90311.47310.87311.25
2017-05-2309:00310.45311.20310.16310.91
2017-05-2215:00310.93310.93310.86310.86
2017-05-2214:30310.46310.97310.45310.92
2017-05-2214:00310.51310.72310.43310.44
2017-05-2213:30310.71310.92310.50310.50
2017-05-2213:00310.91310.93310.68310.71
2017-05-2212:30310.92311.08310.78310.90
2017-05-2212:00
2017-05-2211:30310.71310.72310.71310.72
2017-05-2211:00310.44310.83310.29310.77
2017-05-2210:30310.74310.79310.44310.47
2017-05-2210:00310.61310.96310.24310.77
2017-05-2209:30311.66311.66310.54310.61
2017-05-2209:00312.40312.43311.32311.71
2017-05-1915:00310.69310.69310.59310.59
2017-05-1914:30311.23311.23310.71310.82
2017-05-1914:00310.63311.35310.63311.23
2017-05-1913:30310.36310.70310.34310.62
2017-05-1913:00309.95310.38309.95310.34
2017-05-1912:30308.24310.06308.23309.98
2017-05-1912:00
2017-05-1911:30308.08308.12308.08308.12
2017-05-1911:00307.90308.15307.74308.08
2017-05-1910:30307.80308.26307.78307.89
2017-05-1910:00307.59307.93307.36307.87
2017-05-1909:30308.12308.54307.56307.67
2017-05-1909:00308.79308.80307.57308.05
2017-05-1815:00307.95307.95307.92307.92
2017-05-1814:30308.35308.35308.06308.06
2017-05-1814:00307.89308.46307.87308.37
2017-05-1813:30307.65308.04307.58308.00
2017-05-1813:00307.54307.81307.40307.63
2017-05-1812:30308.08308.08307.51307.51
2017-05-1812:00
2017-05-1811:30308.33308.38308.33308.38
2017-05-1811:00307.52308.35307.52308.32
2017-05-1810:30307.67307.85307.33307.53
2017-05-1810:00307.87307.87307.20307.64
2017-05-1809:30309.17309.27307.84307.84
2017-05-1809:00308.13309.35308.13309.18
2017-05-1715:00313.02313.02312.98312.98
2017-05-1714:30313.21313.32312.72313.08
2017-05-1714:00312.94313.25312.94313.23
2017-05-1713:30313.17313.28312.89312.93
2017-05-1713:00313.11313.30313.10313.15
2017-05-1712:30313.18313.30313.03313.08
2017-05-1712:00
2017-05-1711:30313.56313.56313.51313.51
2017-05-1711:00313.25313.66313.16313.58
2017-05-1710:30313.29313.38313.07313.24
2017-05-1710:00313.39313.54313.06313.30
2017-05-1709:30313.24313.45312.69313.45
2017-05-1709:00315.24315.24312.89313.22
2017-05-1615:00317.76317.85317.76317.85
2017-05-1614:30317.28317.84317.07317.70
2017-05-1614:00317.19317.31316.97317.25
2017-05-1613:30317.24317.25317.02317.17
2017-05-1613:00316.97317.29316.91317.26
2017-05-1612:30316.75317.00316.54316.92
2017-05-1612:00
2017-05-1611:30316.34316.34316.34316.34
2017-05-1611:00317.29317.37316.39316.40
2017-05-1610:30317.20317.73317.12317.27
2017-05-1610:00317.42317.50317.17317.19
2017-05-1609:30317.67317.92317.35317.47
2017-05-1609:00317.56318.00317.37317.68
2017-05-1515:00315.55315.57315.55315.57
2017-05-1514:30314.78315.52314.72315.52
2017-05-1514:00314.82314.99314.76314.80
2017-05-1513:30314.96314.98314.74314.83
2017-05-1513:00314.80315.01314.74314.98
2017-05-1512:30315.42315.42314.72314.78
2017-05-1512:00
2017-05-1511:30315.51315.55315.51315.55
2017-05-1511:00315.64315.86315.34315.50
2017-05-1510:30315.84316.04315.55315.61
2017-05-1510:00315.44316.08315.44315.84
2017-05-1509:30315.71316.00315.42315.44
2017-05-1509:00316.53316.77315.49315.79
2017-05-1215:00317.25317.28317.25317.28
2017-05-1214:30316.78317.12316.69317.12
2017-05-1214:00316.63316.88316.63316.81
2017-05-1213:30316.60316.76316.54316.65
2017-05-1213:00316.12316.82316.12316.64
2017-05-1212:30315.78316.37315.60316.21
2017-05-1212:00
2017-05-1211:30315.69315.69315.66315.66
2017-05-1211:00315.97316.23315.58315.77
2017-05-1210:30316.63316.89315.98315.98
2017-05-1210:00316.50316.97316.48316.61
2017-05-1209:30316.48317.02316.25316.50
2017-05-1209:00316.80317.35316.47316.47
2017-05-1115:00318.15318.19318.15318.19
2017-05-1114:30318.80319.15317.99318.18
2017-05-1114:00319.10319.19318.82318.82
2017-05-1113:30319.60319.71319.08319.11
2017-05-1113:00318.74319.64318.74319.60
2017-05-1112:30318.49318.80318.38318.75
2017-05-1112:00
2017-05-1111:30318.61318.67318.61318.67
2017-05-1111:00318.24318.65318.19318.60
2017-05-1110:30318.49318.49317.78318.20
2017-05-1110:00318.06318.56317.97318.44
2017-05-1109:30318.50318.81318.00318.08
2017-05-1109:00319.82319.82318.53318.54
2017-05-1015:00320.66320.66320.62320.62
2017-05-1014:30320.45320.97320.34320.55
2017-05-1014:00320.20320.50320.16320.48
2017-05-1013:30319.58320.21319.58320.18
2017-05-1013:00320.35320.37319.59319.60
2017-05-1012:30320.88321.05320.33320.40
2017-05-1012:00
2017-05-1011:30321.33321.33321.33321.33
2017-05-1011:00321.70321.71321.19321.31
2017-05-1010:30322.03322.18321.68321.68
2017-05-1010:00321.81322.23321.81322.03
2017-05-1009:30321.60322.08321.57321.83
2017-05-1009:00321.99321.99321.40321.63
2017-05-0915:00321.32321.35321.32321.35
2017-05-0914:30320.93321.70320.91321.28
2017-05-0914:00320.91321.43320.74320.88
2017-05-0913:30322.45322.94320.79320.93
2017-05-0913:00321.16322.73321.10322.48
2017-05-0912:30321.00321.14320.28321.14
2017-05-0912:00
2017-05-0911:30321.56321.67321.56321.67
2017-05-0911:00321.13321.60321.12321.56
2017-05-0910:30321.07321.31320.99321.13
2017-05-0910:00321.16321.44321.03321.05
2017-05-0909:30321.64321.92321.07321.19
2017-05-0909:00322.31322.34320.91321.59
2017-05-0815:00322.29322.30322.29322.30
2017-05-0814:30322.13322.55322.13322.28
2017-05-0814:00321.88322.47321.88322.13
2017-05-0813:30322.21322.29321.85321.86
2017-05-0813:00321.95322.35321.93322.18
2017-05-0812:30321.64322.21321.36322.05
2017-05-0812:00
2017-05-0811:30321.55321.56321.55321.56
2017-05-0811:00321.79322.01321.57321.60
2017-05-0810:30321.17321.92321.00321.83
2017-05-0810:00321.48321.75321.14321.17
2017-05-0809:30320.71321.83320.71321.48
2017-05-0809:00319.92320.74319.74320.70
2017-05-0215:00317.14317.18317.14317.18
2017-05-0214:30316.89317.08316.53317.03
2017-05-0214:00317.31317.39316.63316.91
2017-05-0213:30316.98317.76316.98317.28
2017-05-0213:00316.94317.18316.93316.94
2017-05-0212:30316.94317.28316.69317.10
2017-05-0212:00
2017-05-0211:30316.79316.87316.79316.87
2017-05-0211:00316.39316.91316.39316.79
2017-05-0210:30316.79316.99316.37316.42
2017-05-0210:00316.77316.98316.50316.73
2017-05-0209:30316.08316.81315.93316.77
2017-05-0209:00315.23316.71315.23316.18
2017-05-0115:00314.74314.74314.74314.74
2017-05-0114:30314.25314.80314.15314.75
2017-05-0114:00314.02314.22313.93314.20
2017-05-0113:30313.66314.04313.57314.00
2017-05-0113:00313.53313.77313.48313.64
2017-05-0112:30312.83313.59312.83313.56
2017-05-0112:00
2017-05-0111:30312.73312.82312.73312.82
2017-05-0111:00312.68312.74312.53312.72
2017-05-0110:30311.95312.89311.95312.69
2017-05-0110:00312.14312.26311.92311.92
2017-05-0109:30311.89312.28311.31312.15
2017-05-0109:00312.67313.00311.83311.87
2017-04-2815:00311.94311.94311.87311.87
2017-04-2814:30311.65312.09311.65312.09
2017-04-2814:00311.41311.81311.24311.65
2017-04-2813:30311.87312.52311.39311.48
2017-04-2813:00311.32311.96311.29311.89
2017-04-2812:30311.45312.11311.34311.35
2017-04-2812:00
2017-04-2811:30311.55311.57311.55311.57
2017-04-2811:00311.15311.62311.09311.51
2017-04-2810:30311.23311.28310.88311.13
2017-04-2810:00311.11311.32310.92311.27
2017-04-2809:30310.97311.35310.94311.11
2017-04-2809:00310.13311.66310.13310.98
2017-04-2715:00310.42310.42310.31310.31
2017-04-2714:30310.03310.76309.91310.76
2017-04-2714:00309.96310.18309.91310.06
2017-04-2713:30310.03310.05309.83309.95
2017-04-2713:00309.62310.25309.62310.04
2017-04-2712:30310.00310.29309.40309.66
2017-04-2712:00
2017-04-2711:30309.94309.94309.93309.93
2017-04-2711:00309.74310.00309.37309.92
2017-04-2710:30309.79309.88309.48309.73
2017-04-2710:00309.47309.88309.44309.75
2017-04-2709:30308.45309.68308.41309.46
2017-04-2709:00308.96309.60308.45308.45
2017-04-2615:00309.89309.95309.89309.95
2017-04-2614:30309.56310.03309.54309.73
2017-04-2614:00309.61309.89309.55309.57
2017-04-2613:30309.08309.63309.08309.60
2017-04-2613:00309.16309.25308.54309.06
2017-04-2612:30308.92309.34308.92309.19
2017-04-2612:00
2017-04-2611:30308.80308.90308.80308.90
2017-04-2611:00308.66308.82308.49308.82
2017-04-2610:30308.48308.67308.01308.66
2017-04-2610:00308.45308.62308.38308.46
2017-04-2609:30308.17308.70308.02308.43
2017-04-2609:00307.89308.91307.83308.13
2017-04-2515:00305.66305.66305.54305.54
2017-04-2514:30305.41306.34305.41305.76
2017-04-2514:00304.94305.55304.94305.39
2017-04-2513:30305.58305.64304.90304.90
2017-04-2513:00305.09305.69305.05305.58
2017-04-2512:30305.44305.69304.86305.10
2017-04-2512:00
2017-04-2511:30305.16305.19305.16305.19
2017-04-2511:00304.23305.28304.22305.14
2017-04-2510:30303.51304.30303.50304.19
2017-04-2510:00303.13303.51302.86303.51
2017-04-2509:30302.99303.14302.62303.09
2017-04-2509:00301.48303.15301.38302.98
2017-04-2415:00302.06302.06301.92301.92
2017-04-2414:30302.21302.46302.06302.06
2017-04-2414:00301.95302.40301.94302.12
2017-04-2413:30301.88302.18301.82301.95
2017-04-2413:00302.33302.43301.81301.86
2017-04-2412:30302.37302.55302.09302.40
2017-04-2412:00
2017-04-2411:30302.36302.36302.33302.33
2017-04-2411:00302.22302.68302.22302.39
2017-04-2410:30302.52302.52301.88302.21
2017-04-2410:00302.51302.66302.06302.54
2017-04-2409:30301.82302.46301.64302.40
2017-04-2409:00303.54303.84301.43301.71
2017-04-2115:00299.93299.93299.81299.81
2017-04-2114:30300.12300.41299.93300.31
2017-04-2114:00299.15300.12298.93300.12
2017-04-2113:30298.57299.18298.40299.18
2017-04-2113:00298.84298.84298.55298.56
2017-04-2112:30298.40298.87298.08298.84
2017-04-2112:00
2017-04-2111:30299.12299.12299.06299.06
2017-04-2111:00297.98299.07297.93299.05
2017-04-2110:30297.93298.08297.72297.98
2017-04-2110:00297.90298.00297.70297.93
2017-04-2109:30298.06298.32297.88297.99
2017-04-2109:00299.29299.29297.71298.12
2017-04-2015:00295.81295.81295.79295.79
2017-04-2014:30296.46296.70295.65295.77
2017-04-2014:00296.77296.85296.36296.44
2017-04-2013:30296.91297.00296.72296.77
2017-04-2013:00296.65296.98296.62296.98
2017-04-2012:30296.25296.69296.19296.65
2017-04-2012:00
2017-04-2011:30296.40296.40296.36296.36
2017-04-2011:00296.74296.80296.29296.41
2017-04-2010:30296.00296.79295.97296.73
2017-04-2010:00296.48296.48295.97296.02
2017-04-2009:30296.58296.91296.24296.41
2017-04-2009:00295.55296.72295.12296.53
2017-04-1915:00296.48296.48296.36296.36
2017-04-1914:30297.16297.16296.59296.59
2017-04-1914:00296.81297.18296.54297.16
2017-04-1913:30296.41296.88296.41296.78
2017-04-1913:00296.40296.79296.17296.41
2017-04-1912:30295.98296.57295.76296.39
2017-04-1912:00
2017-04-1911:30296.05296.10296.05296.10
2017-04-1911:00295.48296.12295.48295.93
2017-04-1910:30295.46295.51294.95295.47
2017-04-1910:00296.18296.23295.40295.43
2017-04-1909:30294.84296.52294.84296.21
2017-04-1909:00294.30295.72293.82294.84

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