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 
2017-01-1715:00304.59304.59304.51304.51
2017-01-1714:30305.16305.31304.47304.80
2017-01-1714:00305.90305.90305.01305.18
2017-01-1713:30306.25306.39305.52305.91
2017-01-1713:00306.44306.62305.97306.26
2017-01-1712:30306.81306.81305.99306.48
2017-01-1712:00
2017-01-1711:30307.22307.22307.22307.22
2017-01-1711:00307.70307.70307.03307.17
2017-01-1710:30307.60307.69307.31307.68
2017-01-1710:00305.88307.63305.88307.63
2017-01-1709:30306.28306.32305.03305.85
2017-01-1709:00307.94308.05305.90306.26
2017-01-1615:00309.36309.36309.32309.32
2017-01-1614:30309.38309.61309.24309.32
2017-01-1614:00309.54309.58309.22309.36
2017-01-1613:30308.99309.64308.99309.49
2017-01-1613:00308.71309.21308.52309.01
2017-01-1612:30308.94309.17308.63308.74
2017-01-1612:00
2017-01-1611:30309.19309.34309.19309.34
2017-01-1611:00309.21309.53309.01309.16
2017-01-1610:30309.31309.55309.07309.23
2017-01-1610:00310.96311.02309.23309.31
2017-01-1609:30310.58311.05310.30310.97
2017-01-1609:00310.33310.96310.32310.59
2017-01-1315:00310.71310.90310.71310.90
2017-01-1314:30310.45310.76310.41310.63
2017-01-1314:00310.20310.63310.20310.47
2017-01-1313:30310.29310.52310.19310.21
2017-01-1313:00310.52310.72310.27310.30
2017-01-1312:30310.52311.02310.48310.48
2017-01-1312:00
2017-01-1311:30310.03310.03310.03310.03
2017-01-1311:00309.98310.01309.61310.00
2017-01-1310:30309.99310.03309.57309.96
2017-01-1310:00309.42310.18309.42309.97
2017-01-1309:30309.12309.43308.84309.42
2017-01-1309:00309.32309.72308.61309.11
2017-01-1215:00310.21310.21310.17310.17
2017-01-1214:30310.32310.38309.84310.19
2017-01-1214:00309.39310.45309.39310.33
2017-01-1213:30309.00309.42308.83309.39
2017-01-1213:00308.76308.99308.49308.97
2017-01-1212:30310.18310.18308.75308.75
2017-01-1212:00
2017-01-1211:30310.26310.26310.26310.26
2017-01-1211:00310.50310.60309.90310.22
2017-01-1210:30310.49310.70310.22310.49
2017-01-1210:00309.55310.48309.43310.48
2017-01-1209:30309.44309.59308.90309.53
2017-01-1209:00312.07312.07309.09309.30
2017-01-1115:00312.19312.27312.19312.27
2017-01-1114:30311.91312.41311.86312.18
2017-01-1114:00311.92312.22311.84311.91
2017-01-1113:30311.95312.09311.84311.94
2017-01-1113:00312.16312.33311.95311.95
2017-01-1112:30312.09312.40312.00312.18
2017-01-1112:00
2017-01-1111:30312.14312.16312.14312.16
2017-01-1111:00312.08312.55311.83312.13
2017-01-1110:30311.90312.10311.65312.10
2017-01-1110:00311.49312.16311.46311.89
2017-01-1109:30311.33311.53311.04311.49
2017-01-1109:00310.60311.41310.53311.29
2017-01-1015:00309.30309.30309.19309.19
2017-01-1014:30309.06309.93309.05309.52
2017-01-1014:00309.43309.62308.95309.05
2017-01-1013:30308.58309.47308.52309.47
2017-01-1013:00308.61309.04308.45308.45
2017-01-1012:30310.00310.00308.60308.60
2017-01-1012:00
2017-01-1011:30310.96310.96310.95310.95
2017-01-1011:00310.97311.76310.94310.94
2017-01-1010:30310.50311.31310.50310.98
2017-01-1010:00309.47310.70309.30310.58
2017-01-1009:30310.46310.49309.38309.43
2017-01-1009:00310.16310.46309.68310.44
2017-01-0615:00311.03311.05311.03311.05
2017-01-0614:30310.73311.24310.69311.18
2017-01-0614:00310.29310.69310.11310.69
2017-01-0613:30310.08310.46309.74310.30
2017-01-0613:00310.30310.65310.07310.07
2017-01-0612:30310.40310.51310.14310.34
2017-01-0612:00
2017-01-0611:30310.47310.47310.39310.39
2017-01-0611:00310.29310.49310.27310.38
2017-01-0610:30310.74310.98310.23310.31
2017-01-0610:00310.49310.80310.45310.68
2017-01-0609:30309.97310.39309.78310.36
2017-01-0609:00309.50310.31309.32309.93
2017-01-0515:00312.03312.08312.03312.08
2017-01-0514:30311.12312.10311.07311.94
2017-01-0514:00311.17311.34310.90311.14
2017-01-0513:30311.35311.58311.13311.17
2017-01-0513:00311.18311.55311.16311.36
2017-01-0512:30311.50311.50311.00311.12
2017-01-0512:00
2017-01-0511:30311.68311.74311.68311.74
2017-01-0511:00311.80312.02311.66311.72
2017-01-0510:30312.05312.16311.73311.80
2017-01-0510:00311.60312.10311.44312.05
2017-01-0509:30311.52312.14311.52311.54
2017-01-0509:00312.88312.88310.83311.49
2017-01-0415:00312.48312.53312.48312.53
2017-01-0414:30312.58312.62312.15312.38
2017-01-0414:00312.23312.57312.15312.57
2017-01-0413:30312.50312.59312.10312.23
2017-01-0413:00312.46312.82312.33312.51
2017-01-0412:30312.13312.72311.95312.45
2017-01-0412:00
2017-01-0411:30312.34312.40312.34312.40
2017-01-0411:00312.43312.59312.08312.37
2017-01-0410:30311.47312.46311.35312.46
2017-01-0410:00311.44311.54310.86311.49
2017-01-0409:30309.83311.48309.79311.42
2017-01-0409:00308.95310.36308.95309.79
2016-12-3015:00305.40305.44305.40305.44
2016-12-3014:30305.59305.76304.91304.91
2016-12-3014:00305.20305.62305.20305.61
2016-12-3013:30305.43305.47305.09305.19
2016-12-3013:00305.02305.70304.97305.43
2016-12-3012:30304.65305.14304.55305.08
2016-12-3012:00
2016-12-3011:30303.96303.98303.96303.98
2016-12-3011:00303.91303.95303.52303.95
2016-12-3010:30303.41304.01303.41303.93
2016-12-3010:00304.11304.13303.39303.41
2016-12-3009:30303.80304.44303.49304.15
2016-12-3009:00304.36304.48303.71303.82
2016-12-2915:00306.03306.11306.03306.11
2016-12-2914:30305.54306.10305.54306.09
2016-12-2914:00305.72306.07305.41305.55
2016-12-2913:30305.09305.72304.88305.72
2016-12-2913:00305.46305.52304.59305.09
2016-12-2912:30305.78305.78305.18305.46
2016-12-2912:00
2016-12-2911:30305.68305.68305.68305.68
2016-12-2911:00305.78305.93305.49305.61
2016-12-2910:30305.32306.08305.26305.78
2016-12-2910:00306.30306.36305.28305.37
2016-12-2909:30306.51306.97306.13306.28
2016-12-2909:00306.95307.37305.73306.42
2016-12-2815:00309.46309.46309.44309.44
2016-12-2814:30309.87309.88309.19309.30
2016-12-2814:00310.12310.17309.78309.87
2016-12-2813:30310.31310.31310.01310.11
2016-12-2813:00310.24310.55310.13310.30
2016-12-2812:30309.92310.49309.66310.28
2016-12-2812:00
2016-12-2811:30309.89309.95309.89309.95
2016-12-2811:00309.36309.91309.34309.89
2016-12-2810:30309.18309.39309.03309.36
2016-12-2810:00309.22309.31309.01309.16
2016-12-2809:30308.66309.49308.66309.23
2016-12-2809:00308.39309.09308.11308.65
2016-12-2715:00308.70308.70308.58308.58
2016-12-2714:30308.62308.89308.36308.75
2016-12-2714:00308.91309.11308.57308.62
2016-12-2713:30309.38309.42308.87308.90
2016-12-2713:00310.06310.07309.40309.40
2016-12-2712:30310.46310.52309.79310.09
2016-12-2712:00
2016-12-2711:30310.21310.21310.15310.15
2016-12-2711:00310.23310.43310.06310.30
2016-12-2710:30310.04310.71310.01310.23
2016-12-2710:00310.09310.49309.89310.04
2016-12-2709:30309.57310.09309.34310.04
2016-12-2709:00308.29309.77308.29309.62
2016-12-2615:00308.30308.30308.29308.29
2016-12-2614:30309.01309.04308.22308.29
2016-12-2614:00308.60309.01308.55308.98
2016-12-2613:30308.72308.72308.50308.55
2016-12-2613:00308.61308.84308.52308.72
2016-12-2612:30308.77308.86308.41308.56
2016-12-2612:00
2016-12-2611:30308.71308.71308.66308.66
2016-12-2611:00309.00309.03308.65308.70
2016-12-2610:30309.17309.21308.78308.97
2016-12-2610:00309.43309.59309.15309.18
2016-12-2609:30310.57310.63309.37309.42
2016-12-2609:00311.46311.60310.43310.55
2016-12-2215:00311.40311.45311.40311.45
2016-12-2214:30310.82311.32310.70311.29
2016-12-2214:00311.14311.28310.57310.85
2016-12-2213:30311.48311.50311.02311.14
2016-12-2213:00310.85311.42310.85311.42
2016-12-2212:30310.25310.94310.25310.88
2016-12-2212:00
2016-12-2211:30310.60310.67310.60310.67
2016-12-2211:00310.05310.60309.86310.60
2016-12-2210:30310.02310.26310.00310.05
2016-12-2210:00309.88310.28309.86310.04
2016-12-2209:30309.31310.16309.10309.90
2016-12-2209:00310.18310.35309.04309.34
2016-12-2115:00310.72310.74310.72310.74
2016-12-2114:30310.58310.79310.09310.79
2016-12-2114:00310.28311.00310.28310.61
2016-12-2113:30311.44311.44309.99310.27
2016-12-2113:00311.80312.00311.49311.49
2016-12-2112:30311.95312.09311.37311.82
2016-12-2112:00
2016-12-2111:30312.13312.13312.13312.13
2016-12-2111:00312.30312.51312.03312.11
2016-12-2110:30312.19312.47311.94312.27
2016-12-2110:00312.27312.37311.86312.11
2016-12-2109:30313.02313.06312.05312.25
2016-12-2109:00312.26313.04312.26313.03
2016-12-2015:00310.54310.58310.54310.58
2016-12-2014:30310.15310.64310.11310.53
2016-12-2014:00310.18310.43310.05310.13
2016-12-2013:30309.99310.27309.89310.20
2016-12-2013:00309.70310.07309.54309.99
2016-12-2012:30309.91310.01309.34309.71
2016-12-2012:00
2016-12-2011:30309.58309.58309.52309.52
2016-12-2011:00309.32309.72309.32309.58
2016-12-2010:30309.18309.46308.98309.29
2016-12-2010:00309.51309.56309.17309.17
2016-12-2009:30310.07310.19309.22309.50
2016-12-2009:00309.99310.48309.73310.07
2016-12-1915:00311.28311.28311.26311.26
2016-12-1914:30311.13311.33310.95311.26
2016-12-1914:00310.89311.13310.71311.11
2016-12-1913:30310.90311.15310.90310.91
2016-12-1913:00310.54310.99310.40310.93
2016-12-1912:30311.08311.08310.23310.51
2016-12-1912:00
2016-12-1911:30311.07311.08311.07311.08
2016-12-1911:00310.66311.16310.63311.08
2016-12-1910:30310.16310.88309.86310.60
2016-12-1910:00310.75310.86309.97310.13
2016-12-1909:30310.49310.87310.42310.77
2016-12-1909:00310.76311.61310.16310.56
2016-12-1615:00312.26312.26312.20312.20
2016-12-1614:30312.18312.25311.78312.17
2016-12-1614:00312.02312.20311.93312.16
2016-12-1613:30311.52312.04311.39312.04
2016-12-1613:00311.88311.91311.50311.54
2016-12-1612:30311.87312.03311.45311.80
2016-12-1612:00
2016-12-1611:30312.13312.13312.10312.10
2016-12-1611:00312.39312.44312.11312.13
2016-12-1610:30312.13312.45311.95312.37
2016-12-1610:00312.42312.42311.93312.12
2016-12-1609:30312.08312.51311.95312.41
2016-12-1609:00312.73312.87311.75312.14
2016-12-1515:00310.67310.75310.67310.75
2016-12-1514:30310.80310.91310.35310.49
2016-12-1514:00310.71311.26310.71310.81
2016-12-1513:30310.30310.91310.30310.72
2016-12-1513:00309.67310.46309.49310.29
2016-12-1512:30309.77310.30309.66309.68
2016-12-1512:00
2016-12-1511:30310.12310.14310.12310.14
2016-12-1511:00310.72310.82309.92310.06
2016-12-1510:30310.65310.94310.62310.73
2016-12-1510:00310.78311.19310.49310.62
2016-12-1509:30311.15311.57310.28310.63
2016-12-1509:00309.87311.70309.87311.03
2016-12-1415:00310.37310.37310.31310.31
2016-12-1414:30310.41310.42309.94310.34
2016-12-1414:00310.47310.63310.22310.42
2016-12-1413:30310.58310.66310.42310.47
2016-12-1413:00310.47310.72310.27310.57
2016-12-1412:30310.04310.60310.04310.47
2016-12-1412:00
2016-12-1411:30309.71309.75309.71309.75
2016-12-1411:00309.39309.66309.20309.66
2016-12-1410:30309.01309.52308.87309.42
2016-12-1410:00309.85309.85308.90309.01
2016-12-1409:30310.16310.48309.88309.90
2016-12-1409:00312.17312.47310.14310.15
2016-12-1315:00313.53313.60313.53313.60
2016-12-1314:30312.93313.37312.82313.36
2016-12-1314:00312.74312.93312.38312.84
2016-12-1313:30312.36312.93312.34312.77
2016-12-1313:00312.05312.38312.05312.31
2016-12-1312:30312.02312.29311.22312.06
2016-12-1312:00
2016-12-1311:30311.96311.96311.84311.84
2016-12-1311:00312.14312.16311.77311.99
2016-12-1310:30312.01312.42311.85312.17
2016-12-1310:00311.50312.06310.91312.06
2016-12-1309:30311.03312.00310.96311.48
2016-12-1309:00310.18311.35309.82311.01
2016-12-1215:00310.85310.89310.85310.89
2016-12-1214:30310.91310.95310.45310.70
2016-12-1214:00310.40310.93310.30310.93
2016-12-1213:30310.11310.39309.66310.39
2016-12-1213:00310.56310.77309.75310.16
2016-12-1212:30310.02310.44308.90310.41
2016-12-1212:00
2016-12-1211:30310.61310.61310.57310.57
2016-12-1211:00312.69312.79310.46310.60
2016-12-1210:30313.32313.40312.51312.69
2016-12-1210:00313.39313.43312.85313.30
2016-12-1209:30313.71313.99313.31313.35
2016-12-1209:00313.92313.92313.24313.76
2016-12-0915:00312.85312.85312.82312.82
2016-12-0914:30312.16312.87312.02312.84
2016-12-0914:00312.29312.38312.02312.21
2016-12-0913:30312.10312.44312.06312.27
2016-12-0913:00312.09312.23311.92312.10
2016-12-0912:30311.78312.12311.44312.09
2016-12-0912:00
2016-12-0911:30311.61311.67311.61311.67
2016-12-0911:00311.82311.94311.40311.59
2016-12-0910:30311.45312.24311.19311.78
2016-12-0910:00311.69311.69311.29311.48
2016-12-0909:30310.83311.75310.78311.73
2016-12-0909:00311.80312.07310.82310.82
2016-12-0815:00311.28311.47311.28311.47
2016-12-0814:30310.85311.06310.70311.06
2016-12-0814:00310.22310.86310.14310.86
2016-12-0813:30310.53310.68310.19310.19
2016-12-0813:00309.91310.56309.80310.52
2016-12-0812:30309.56309.98309.46309.93
2016-12-0812:00
2016-12-0811:30309.61309.63309.61309.63
2016-12-0811:00309.55309.79309.54309.60
2016-12-0810:30309.97310.22309.51309.55
2016-12-0810:00310.53310.53309.58309.93
2016-12-0809:30311.21311.37310.41310.48
2016-12-0809:00310.60311.29310.18311.26

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