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 
2017-02-2415:00323.57323.57323.53323.53
2017-02-2414:30323.88323.88323.40323.68
2017-02-2414:00323.92323.97323.70323.87
2017-02-2413:30323.96324.08323.77323.91
2017-02-2413:00324.49324.54323.47323.99
2017-02-2412:30324.87325.06324.49324.49
2017-02-2412:00
2017-02-2411:30325.01325.07325.01325.07
2017-02-2411:00325.44325.44324.78324.98
2017-02-2410:30325.96325.98325.25325.44
2017-02-2410:00326.10326.17325.73325.95
2017-02-2409:30325.02326.22324.95326.12
2017-02-2409:00324.45325.17324.03324.99
2017-02-2315:00325.88325.88325.85325.85
2017-02-2314:30325.64325.93325.49325.93
2017-02-2314:00325.72325.72325.36325.61
2017-02-2313:30325.70326.00325.69325.77
2017-02-2313:00325.62325.77325.51325.72
2017-02-2312:30325.56325.66325.26325.61
2017-02-2312:00
2017-02-2311:30325.42325.48325.42325.48
2017-02-2311:00325.04325.44325.03325.44
2017-02-2310:30324.95325.06324.61325.04
2017-02-2310:00324.71325.08324.19324.96
2017-02-2309:30326.50326.58324.70324.70
2017-02-2309:00325.76326.57325.76326.52
2017-02-2215:00324.75324.81324.75324.81
2017-02-2214:30324.57324.66324.31324.65
2017-02-2214:00324.57324.63324.39324.57
2017-02-2213:30324.36324.57324.30324.57
2017-02-2213:00324.35324.56324.32324.36
2017-02-2212:30324.19324.35324.00324.26
2017-02-2212:00
2017-02-2211:30324.40324.40324.39324.39
2017-02-2211:00324.07324.41324.00324.38
2017-02-2210:30324.72324.73324.04324.07
2017-02-2210:00324.97325.04324.54324.72
2017-02-2209:30324.04325.12323.95324.92
2017-02-2209:00323.80324.14323.47324.01
2017-02-2115:00323.83323.83323.77323.77
2017-02-2114:30323.75323.90323.51323.84
2017-02-2114:00323.92324.06323.68323.75
2017-02-2113:30323.99324.08323.89323.95
2017-02-2113:00324.15324.28324.00324.05
2017-02-2112:30324.24324.24323.89324.17
2017-02-2112:00
2017-02-2111:30323.67323.68323.67323.68
2017-02-2111:00323.64323.74323.42323.70
2017-02-2110:30323.59323.90323.54323.65
2017-02-2110:00323.39323.68323.29323.59
2017-02-2109:30323.12323.38323.07323.38
2017-02-2109:00322.27323.31322.11323.10
2017-02-2015:00322.41322.41322.39322.39
2017-02-2014:30322.25322.69322.18322.49
2017-02-2014:00322.01322.38322.01322.25
2017-02-2013:30322.34322.45321.98322.01
2017-02-2013:00322.44322.64322.27322.31
2017-02-2012:30321.72322.42321.72322.42
2017-02-2012:00
2017-02-2011:30321.22321.22321.19321.19
2017-02-2011:00320.76321.25320.69321.20
2017-02-2010:30320.72320.86320.58320.75
2017-02-2010:00320.72320.89320.50320.74
2017-02-2009:30320.06320.88319.92320.74
2017-02-2009:00320.44320.68319.70320.02
2017-02-1715:00322.06322.06322.03322.03
2017-02-1714:30322.10322.10321.59321.99
2017-02-1714:00322.26322.26321.94322.10
2017-02-1713:30321.86322.32321.86322.27
2017-02-1713:00322.09322.16321.84321.85
2017-02-1712:30321.93322.32321.93322.09
2017-02-1712:00
2017-02-1711:30321.94321.96321.94321.96
2017-02-1711:00322.33322.40321.87322.01
2017-02-1710:30322.26322.44322.04322.30
2017-02-1710:00321.75322.24321.32322.24
2017-02-1709:30321.41321.96321.13321.73
2017-02-1709:00321.34322.33321.27321.44
2017-02-1615:00322.32322.34322.32322.34
2017-02-1614:30322.19322.51321.90322.29
2017-02-1614:00322.55322.71322.17322.17
2017-02-1613:30322.39322.59322.19322.54
2017-02-1613:00322.54322.56322.35322.39
2017-02-1612:30322.14322.71321.96322.54
2017-02-1612:00
2017-02-1611:30322.01322.01321.98321.98
2017-02-1611:00321.70322.63321.70321.99
2017-02-1610:30323.36323.58321.23321.69
2017-02-1610:00323.35323.51323.27323.36
2017-02-1609:30322.68323.75322.54323.31
2017-02-1609:00323.43323.93322.64322.76
2017-02-1515:00323.82323.82323.76323.76
2017-02-1514:30323.68324.07323.68323.90
2017-02-1514:00323.08323.92323.04323.73
2017-02-1513:30323.05323.20322.95323.07
2017-02-1513:00322.15323.34322.12323.08
2017-02-1512:30322.24322.42322.08322.15
2017-02-1512:00
2017-02-1511:30322.29322.32322.29322.32
2017-02-1511:00322.34322.76322.26322.29
2017-02-1510:30322.32322.54322.25322.35
2017-02-1510:00322.23322.44322.12322.31
2017-02-1509:30321.70322.30321.63322.20
2017-02-1509:00322.01322.23321.57321.70
2017-02-1415:00318.37318.37318.35318.35
2017-02-1414:30319.92319.92318.18318.31
2017-02-1414:00319.67320.00319.48319.95
2017-02-1413:30319.42319.74319.35319.67
2017-02-1413:00319.38319.39318.91319.38
2017-02-1412:30320.54320.56319.40319.40
2017-02-1412:00
2017-02-1411:30320.48320.48320.44320.44
2017-02-1411:00320.23320.55320.23320.49
2017-02-1410:30320.09320.54320.09320.22
2017-02-1410:00320.24320.39319.79320.09
2017-02-1409:30320.61320.79320.12320.23
2017-02-1409:00321.16321.65320.67320.67
2017-02-1315:00320.15320.18320.15320.18
2017-02-1314:30320.43320.47319.98320.13
2017-02-1314:00320.14320.49320.06320.42
2017-02-1313:30320.52320.52320.11320.13
2017-02-1313:00320.53320.58320.26320.51
2017-02-1312:30320.89320.90320.45320.56
2017-02-1312:00
2017-02-1311:30320.66320.71320.66320.71
2017-02-1311:00320.54320.85320.49320.75
2017-02-1310:30320.23320.69320.23320.46
2017-02-1310:00320.02320.35319.95320.16
2017-02-1309:30320.38320.46320.06320.06
2017-02-1309:00319.41320.46319.41320.40
2017-02-1015:00317.55317.63317.55317.63
2017-02-1014:30317.25317.90317.24317.49
2017-02-1014:00317.93317.96317.02317.22
2017-02-1013:30317.92318.01317.71317.94
2017-02-1013:00318.47318.50317.91317.91
2017-02-1012:30318.38318.78318.36318.50
2017-02-1012:00
2017-02-1011:30318.33318.43318.33318.43
2017-02-1011:00318.05318.35317.94318.25
2017-02-1010:30317.62318.21317.62318.02
2017-02-1010:00317.65318.14317.36317.68
2017-02-1009:30317.06317.66316.83317.66
2017-02-1009:00317.64317.95316.72317.05
2017-02-0915:00313.59313.61313.59313.61
2017-02-0914:30313.85313.95313.19313.41
2017-02-0914:00313.70313.83313.45313.81
2017-02-0913:30314.11314.17313.47313.77
2017-02-0913:00314.15314.25313.97314.08
2017-02-0912:30314.77314.97313.92314.16
2017-02-0912:00
2017-02-0911:30315.15315.21315.15315.21
2017-02-0911:00314.97315.33314.95315.14
2017-02-0910:30314.58315.24314.57314.93
2017-02-0910:00314.59314.72314.25314.55
2017-02-0909:30314.74314.93314.54314.58
2017-02-0909:00314.75314.90313.68314.63
2017-02-0815:00316.66316.67316.66316.67
2017-02-0814:30315.90316.73315.74316.62
2017-02-0814:00315.93316.02315.81315.90
2017-02-0813:30315.70316.07315.68315.96
2017-02-0813:00315.27316.06315.18315.72
2017-02-0812:30315.20315.72315.14315.23
2017-02-0812:00
2017-02-0811:30314.64314.64314.52314.52
2017-02-0811:00314.56314.91314.50314.64
2017-02-0810:30314.08314.69314.06314.52
2017-02-0810:00314.79314.98314.03314.07
2017-02-0809:30313.99314.86313.88314.80
2017-02-0809:00313.79314.42313.52313.94
2017-02-0715:00313.15313.15313.08313.08
2017-02-0714:30313.73313.76313.15313.20
2017-02-0714:00314.45314.48313.69313.72
2017-02-0713:30314.09314.67313.32314.46
2017-02-0713:00313.96314.17313.93314.10
2017-02-0712:30313.32313.98313.32313.98
2017-02-0712:00
2017-02-0711:30313.49313.49313.47313.47
2017-02-0711:00313.68313.82313.40313.51
2017-02-0710:30313.10313.86312.97313.69
2017-02-0710:00312.42313.11312.40313.11
2017-02-0709:30312.99313.01312.37312.38
2017-02-0709:00312.33313.42312.00313.01
2017-02-0615:00312.79312.80312.79312.80
2017-02-0614:30313.16313.25312.55312.74
2017-02-0614:00313.02313.28312.92313.16
2017-02-0613:30312.82313.01312.74313.01
2017-02-0613:00312.84312.99312.55312.81
2017-02-0612:30313.32313.34312.77312.83
2017-02-0612:00
2017-02-0611:30313.37313.37313.32313.32
2017-02-0611:00312.88313.65312.81313.45
2017-02-0610:30312.35312.95312.29312.86
2017-02-0610:00312.32312.47311.86312.30
2017-02-0609:30313.52313.73312.21312.31
2017-02-0609:00313.85314.31313.00313.54
2017-02-0315:00311.26311.33311.26311.33
2017-02-0314:30311.96311.96311.18311.27
2017-02-0314:00312.12312.19311.41311.95
2017-02-0313:30313.65313.65312.08312.14
2017-02-0313:00313.69313.83313.43313.60
2017-02-0312:30312.85314.64312.85313.68
2017-02-0312:00
2017-02-0311:30312.44312.44312.33312.33
2017-02-0311:00314.31314.31312.36312.49
2017-02-0310:30314.40314.90313.72314.37
2017-02-0310:00314.60314.93313.87314.39
2017-02-0309:30314.90315.34314.34314.66
2017-02-0309:00314.09315.66314.09314.98
2017-02-0215:00313.44313.51313.44313.51
2017-02-0214:30314.64314.64312.87312.96
2017-02-0214:00312.51316.72312.51314.60
2017-02-0213:30310.35312.78310.08312.36
2017-02-0213:00310.73311.21310.10310.37
2017-02-0212:30311.54311.75310.76310.83
2017-02-0212:00
2017-02-0211:30312.48312.48312.44312.44
2017-02-0211:00312.24312.66312.22312.43
2017-02-0210:30312.44312.82312.10312.24
2017-02-0210:00312.04312.49311.81312.43
2017-02-0209:30312.93313.01311.96311.99
2017-02-0209:00314.20314.35312.89312.92
2017-02-0115:00312.61312.61312.58312.58
2017-02-0114:30312.59312.79312.35312.70
2017-02-0114:00312.44312.63312.21312.61
2017-02-0113:30312.14312.47312.12312.47
2017-02-0113:00311.64312.17311.51312.17
2017-02-0112:30310.90311.86310.90311.65
2017-02-0112:00
2017-02-0111:30310.39310.39310.36310.36
2017-02-0111:00310.24310.47310.24310.36
2017-02-0110:30310.32310.35309.65310.31
2017-02-0110:00310.63311.05310.19310.32
2017-02-0109:30308.74310.66308.74310.62
2017-02-0109:00308.22308.95307.16308.73
2017-01-3115:00311.57311.57311.48311.48
2017-01-3114:30311.99312.38311.69311.80
2017-01-3114:00313.09313.11311.94311.94
2017-01-3113:30312.09313.28312.09313.10
2017-01-3113:00311.62312.15311.55312.14
2017-01-3112:30310.91311.68310.84311.66
2017-01-3112:00
2017-01-3111:30311.71311.71311.60311.60
2017-01-3111:00312.15312.35311.66311.70
2017-01-3110:30312.79312.86312.04312.17
2017-01-3110:00312.70313.10312.61312.73
2017-01-3109:30312.28313.01312.28312.59
2017-01-3109:00311.22312.69311.22312.32
2017-01-3015:00314.81314.89314.81314.89
2017-01-3014:30315.07315.11314.64314.90
2017-01-3014:00314.86315.12314.70315.02
2017-01-3013:30314.49314.90314.49314.85
2017-01-3013:00314.24314.73314.18314.50
2017-01-3012:30314.00314.35313.86314.24
2017-01-3012:00
2017-01-3011:30314.21314.21314.21314.21
2017-01-3011:00313.92314.36313.88314.13
2017-01-3010:30313.57314.03313.57313.95
2017-01-3010:00314.21314.21313.59313.59
2017-01-3009:30314.66314.72313.94314.18
2017-01-3009:00315.20315.20313.94314.62
2017-01-2715:00316.02316.10316.02316.10
2017-01-2714:30315.91316.24315.82315.92
2017-01-2714:00315.93316.13315.57315.92
2017-01-2713:30316.54316.62315.94315.96
2017-01-2713:00316.71316.74316.44316.57
2017-01-2712:30316.82316.84316.60316.69
2017-01-2712:00
2017-01-2711:30316.79316.81316.79316.81
2017-01-2711:00316.79317.16316.51316.83
2017-01-2710:30316.98317.00316.41316.80
2017-01-2710:00317.19317.30316.85317.02
2017-01-2709:30316.16317.23315.96317.23
2017-01-2709:00317.94317.94316.09316.14
2017-01-2615:00316.61316.67316.61316.67
2017-01-2614:30316.45316.86316.42316.58
2017-01-2614:00316.22316.49316.16316.46
2017-01-2613:30316.35316.69316.13316.22
2017-01-2613:00316.20316.41316.16316.32
2017-01-2612:30316.51316.51316.09316.20
2017-01-2612:00
2017-01-2611:30316.45316.48316.45316.48
2017-01-2611:00316.56316.91316.41316.52
2017-01-2610:30315.79316.73315.79316.61
2017-01-2610:00315.07315.90315.02315.81
2017-01-2609:30314.72315.44314.72315.05
2017-01-2609:00314.56314.63314.01314.54
2017-01-2515:00312.12312.17312.12312.17
2017-01-2514:30311.44312.20311.35311.93
2017-01-2514:00311.87311.94310.70311.47
2017-01-2513:30311.83311.88311.59311.88
2017-01-2513:00311.90311.99311.56311.79
2017-01-2512:30312.49312.49311.76311.91
2017-01-2512:00
2017-01-2511:30312.41312.41312.39312.39
2017-01-2511:00313.36313.56312.36312.37
2017-01-2510:30312.80313.41312.80313.38
2017-01-2510:00313.01313.13312.71312.76
2017-01-2509:30313.60313.93312.85313.05
2017-01-2509:00313.95314.00312.31313.57
2017-01-2415:00310.12310.12310.05310.05
2017-01-2414:30309.59310.33309.53310.11
2017-01-2414:00310.22310.36309.48309.62
2017-01-2413:30310.41310.69310.08310.22
2017-01-2413:00309.72310.54309.42310.43
2017-01-2412:30309.09309.77309.09309.74
2017-01-2412:00
2017-01-2411:30310.00310.04310.00310.04
2017-01-2411:00310.52310.67309.95310.04
2017-01-2410:30310.80311.05310.34310.55
2017-01-2410:00310.99311.52310.64310.80
2017-01-2409:30310.37311.21310.37311.07
2017-01-2409:00310.23310.83309.44310.36
2017-01-2315:00308.03308.03308.00308.00
2017-01-2314:30309.33309.44307.98308.16
2017-01-2314:00309.42309.52308.74309.19
2017-01-2313:30308.35309.37308.33309.37
2017-01-2313:00308.15308.41308.05308.36
2017-01-2312:30307.71308.15307.59308.13
2017-01-2312:00
2017-01-2311:30307.96307.96307.96307.96
2017-01-2311:00307.82307.97307.47307.96
2017-01-2310:30308.54308.83307.85307.85
2017-01-2310:00306.68308.56306.64308.56
2017-01-2309:30306.65307.02306.07306.68
2017-01-2309:00307.01307.11305.57306.68

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