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 
2017-03-3015:00314.29314.39314.29314.39
2017-03-3014:30315.13315.24314.12314.21
2017-03-3014:00316.32316.32315.14315.14
2017-03-3013:30316.59317.00316.30316.32
2017-03-3013:00317.10317.15316.58316.58
2017-03-3012:30316.10317.43316.10317.05
2017-03-3012:00
2017-03-3011:30316.35316.37316.35316.37
2017-03-3011:00315.95316.74315.85316.37
2017-03-3010:30316.11316.11315.57315.94
2017-03-3010:00315.99316.12315.86316.09
2017-03-3009:30315.18316.02315.13315.89
2017-03-3009:00315.04316.18314.96315.15
2017-03-2915:00316.41316.47316.41316.47
2017-03-2914:30316.27316.34316.14316.32
2017-03-2914:00316.25316.47316.11316.27
2017-03-2913:30316.07316.29315.86316.26
2017-03-2913:00315.70316.13315.69316.01
2017-03-2912:30316.10316.10315.65315.72
2017-03-2912:00
2017-03-2911:30316.17316.17316.12316.12
2017-03-2911:00316.10316.74316.01316.19
2017-03-2910:30315.32316.13315.32316.03
2017-03-2910:00315.46315.71315.25315.29
2017-03-2909:30315.94316.10315.07315.47
2017-03-2909:00316.57316.70315.79315.95
2017-03-2815:00317.45317.60317.45317.60
2017-03-2814:30316.51317.36316.51317.36
2017-03-2814:00316.51316.61316.44316.50
2017-03-2813:30316.39316.55316.37316.49
2017-03-2813:00316.58316.77316.33316.40
2017-03-2812:30316.54316.64316.39316.57
2017-03-2812:00
2017-03-2811:30316.38316.38316.32316.32
2017-03-2811:00316.11316.54316.06316.49
2017-03-2810:30315.69316.15315.65316.11
2017-03-2810:00316.08316.11315.27315.66
2017-03-2809:30316.20316.20315.82316.09
2017-03-2809:00315.76316.29315.23316.20
2017-03-2715:00312.27312.34312.27312.34
2017-03-2714:30312.55312.65312.23312.42
2017-03-2714:00312.51312.68312.27312.53
2017-03-2713:30312.57312.79312.46312.49
2017-03-2713:00312.80312.92312.45312.54
2017-03-2712:30312.74313.11312.59312.79
2017-03-2712:00
2017-03-2711:30312.51312.51312.51312.51
2017-03-2711:00312.52312.79312.36312.57
2017-03-2710:30312.20312.68312.19312.54
2017-03-2710:00312.82312.82311.94312.32
2017-03-2709:30313.22313.37312.68312.80
2017-03-2709:00312.62313.31312.36313.21
2017-03-2415:00315.81315.81315.81315.81
2017-03-2414:30315.38315.83315.30315.73
2017-03-2414:00314.97315.48314.97315.45
2017-03-2413:30315.15315.25314.96314.99
2017-03-2413:00315.05315.21314.93315.17
2017-03-2412:30315.69315.69314.53315.03
2017-03-2412:00
2017-03-2411:30316.06316.07316.06316.07
2017-03-2411:00315.56316.09315.46316.06
2017-03-2410:30315.40315.95315.40315.57
2017-03-2410:00314.80315.41314.42315.39
2017-03-2409:30314.02314.99314.02314.86
2017-03-2409:00313.45314.21313.05313.97
2017-03-2315:00313.14313.15313.14313.15
2017-03-2314:30312.81313.25312.70313.19
2017-03-2314:00313.00313.11312.72312.81
2017-03-2313:30312.81313.24312.79313.04
2017-03-2313:00313.01313.16312.63312.79
2017-03-2312:30313.37313.39312.93313.06
2017-03-2312:00
2017-03-2311:30313.31313.38313.31313.38
2017-03-2311:00312.93313.31312.83313.31
2017-03-2310:30312.65313.62312.59312.90
2017-03-2310:00313.36313.42312.50312.66
2017-03-2309:30313.04313.71312.57313.39
2017-03-2309:00313.75314.02312.73313.11
2017-03-2215:00314.07314.07313.92313.92
2017-03-2214:30314.90314.92313.94314.26
2017-03-2214:00315.19315.23314.82314.90
2017-03-2213:30315.07315.27315.04315.19
2017-03-2213:00314.91315.23314.81315.07
2017-03-2212:30314.97315.08314.61314.93
2017-03-2212:00
2017-03-2211:30314.69314.75314.69314.75
2017-03-2211:00315.38315.38314.58314.67
2017-03-2210:30315.73315.81315.22315.37
2017-03-2210:00316.32316.40315.68315.74
2017-03-2209:30316.64316.86316.27316.34
2017-03-2209:00316.52316.90315.79316.61
2017-03-2115:00320.64320.64320.63320.63
2017-03-2114:30320.64320.99320.41320.67
2017-03-2114:00320.57320.69320.52320.65
2017-03-2113:30320.96320.99320.57320.59
2017-03-2113:00321.16321.18320.94320.94
2017-03-2112:30321.12321.31320.97321.13
2017-03-2112:00
2017-03-2111:30321.04321.16321.04321.16
2017-03-2111:00321.12321.16320.80320.99
2017-03-2110:30320.33321.20320.17321.12
2017-03-2110:00320.05320.36319.95320.33
2017-03-2109:30319.70320.30319.43320.12
2017-03-2109:00319.85320.05319.44319.70
2017-03-1715:00320.22320.30320.22320.30
2017-03-1714:30320.10320.52319.96320.52
2017-03-1714:00319.78320.12319.74320.08
2017-03-1713:30319.93320.23319.74319.75
2017-03-1713:00320.07320.15319.88319.92
2017-03-1712:30319.92320.06319.84320.06
2017-03-1712:00
2017-03-1711:30320.09320.09320.06320.06
2017-03-1711:00320.17320.20319.83320.11
2017-03-1710:30320.12320.23319.88320.17
2017-03-1710:00319.89320.13319.71320.11
2017-03-1709:30319.55320.05319.39319.88
2017-03-1709:00320.22320.22319.53319.54
2017-03-1615:00321.23321.23321.21321.21
2017-03-1614:30320.79321.30320.69321.30
2017-03-1614:00321.13321.20320.71320.77
2017-03-1613:30320.92321.19320.90321.13
2017-03-1613:00321.38321.41320.90320.90
2017-03-1612:30320.99321.47320.80321.39
2017-03-1612:00
2017-03-1611:30320.80320.82320.80320.82
2017-03-1611:00320.93320.94320.55320.78
2017-03-1610:30321.01321.24320.86320.89
2017-03-1610:00320.59321.55320.50320.99
2017-03-1609:30320.61320.75320.22320.62
2017-03-1609:00320.30320.67319.73320.56
2017-03-1515:00320.42320.42320.42320.42
2017-03-1514:30320.12320.49320.12320.44
2017-03-1514:00320.14320.18320.00320.12
2017-03-1513:30320.19320.24320.07320.11
2017-03-1513:00320.37320.46320.15320.17
2017-03-1512:30320.62320.62320.21320.38
2017-03-1512:00
2017-03-1511:30320.27320.33320.27320.33
2017-03-1511:00320.45320.51320.18320.30
2017-03-1510:30320.20320.52320.11320.47
2017-03-1510:00320.26320.26320.10320.19
2017-03-1509:30320.09320.72319.90320.24
2017-03-1509:00320.96321.29319.85320.08
2017-03-1415:00322.18322.18322.08322.08
2017-03-1414:30322.13322.52322.07322.33
2017-03-1414:00322.32322.40322.06322.14
2017-03-1413:30322.33322.44322.28322.31
2017-03-1413:00322.20322.33322.15322.33
2017-03-1412:30322.74322.74322.17322.22
2017-03-1412:00
2017-03-1411:30322.55322.60322.55322.60
2017-03-1411:00322.45322.62322.35322.56
2017-03-1410:30322.27322.49322.26322.45
2017-03-1410:00322.35322.56322.27322.27
2017-03-1409:30322.57322.68322.27322.33
2017-03-1409:00323.10323.23322.33322.57
2017-03-1315:00322.26322.37322.26322.37
2017-03-1314:30321.94322.23321.92322.11
2017-03-1314:00321.95322.08321.87321.94
2017-03-1313:30321.89322.03321.83321.98
2017-03-1313:00322.05322.09321.89321.91
2017-03-1312:30322.67322.93322.04322.05
2017-03-1312:00
2017-03-1311:30322.62322.74322.62322.74
2017-03-1311:00322.34322.74322.34322.65
2017-03-1310:30322.69322.73322.17322.38
2017-03-1310:00322.09322.91322.08322.71
2017-03-1309:30321.39322.19321.39322.06
2017-03-1309:00321.09322.00320.98321.38
2017-03-1015:00321.76321.76321.71321.71
2017-03-1014:30321.50321.86321.46321.83
2017-03-1014:00321.32321.56321.06321.52
2017-03-1013:30321.18321.35321.12321.33
2017-03-1013:00321.33321.39321.11321.19
2017-03-1012:30321.82321.83321.07321.36
2017-03-1012:00
2017-03-1011:30321.65321.69321.65321.69
2017-03-1011:00321.55321.76321.49321.65
2017-03-1010:30321.30321.74321.18321.53
2017-03-1010:00320.76321.40320.76321.28
2017-03-1009:30321.34321.63320.72320.75
2017-03-1009:00322.21322.45321.06321.42
2017-03-0915:00321.08321.08321.06321.06
2017-03-0914:30320.64321.02320.60321.01
2017-03-0914:00320.64320.82320.59320.62
2017-03-0913:30320.79320.93320.64320.64
2017-03-0913:00320.23320.90320.21320.75
2017-03-0912:30320.24320.39320.10320.22
2017-03-0912:00
2017-03-0911:30320.38320.38320.35320.35
2017-03-0911:00320.27320.38320.07320.33
2017-03-0910:30320.51320.76320.25320.25
2017-03-0910:00320.98321.03320.30320.51
2017-03-0909:30320.78321.05320.61321.04
2017-03-0909:00321.55321.55320.37320.79
2017-03-0815:00321.16321.22321.16321.22
2017-03-0814:30320.96321.19320.80321.17
2017-03-0814:00320.96321.05320.73320.97
2017-03-0813:30320.94321.03320.73320.97
2017-03-0813:00321.05321.16320.86320.95
2017-03-0812:30320.70321.10320.43321.04
2017-03-0812:00
2017-03-0811:30320.88320.92320.88320.92
2017-03-0811:00320.76320.93320.67320.85
2017-03-0810:30320.43320.78320.14320.77
2017-03-0810:00321.46321.46320.38320.45
2017-03-0809:30322.02322.10321.39321.40
2017-03-0809:00321.90322.38321.52322.02
2017-03-0715:00322.11322.19322.11322.19
2017-03-0714:30321.84321.98321.75321.87
2017-03-0714:00322.22322.25321.79321.82
2017-03-0713:30322.01322.26321.90322.22
2017-03-0713:00322.14322.19321.95322.01
2017-03-0712:30322.17322.22321.89322.12
2017-03-0712:00
2017-03-0711:30322.31322.32322.31322.32
2017-03-0711:00322.57322.66322.20322.35
2017-03-0710:30322.45322.64322.25322.57
2017-03-0710:00322.28322.59322.14322.46
2017-03-0709:30322.19322.47322.03322.21
2017-03-0709:00322.32322.61321.97322.19
2017-03-0615:00321.38321.38321.37321.37
2017-03-0614:30321.85322.01321.35321.36
2017-03-0614:00321.82321.97321.61321.86
2017-03-0613:30321.97321.99321.60321.77
2017-03-0613:00321.72322.12321.64321.98
2017-03-0612:30321.59321.74321.41321.73
2017-03-0612:00
2017-03-0611:30321.72321.72321.66321.66
2017-03-0611:00321.85321.88321.58321.65
2017-03-0610:30321.95322.05321.78321.85
2017-03-0610:00321.34321.93321.30321.93
2017-03-0609:30321.74321.99321.26321.33
2017-03-0609:00321.63321.93321.24321.73
2017-03-0315:00322.40322.45322.40322.45
2017-03-0314:30321.69322.32321.52322.32
2017-03-0314:00321.91322.32321.68321.68
2017-03-0313:30321.72321.89321.46321.86
2017-03-0313:00321.69322.04321.45321.71
2017-03-0312:30322.52322.52321.41321.69
2017-03-0312:00
2017-03-0311:30322.95322.95322.92322.92
2017-03-0311:00322.88323.12322.88322.95
2017-03-0310:30323.03323.15322.81322.89
2017-03-0310:00323.16323.23322.91323.03
2017-03-0309:30323.59323.68323.13323.13
2017-03-0309:00323.73323.90323.26323.56
2017-03-0215:00324.84324.84324.79324.79
2017-03-0214:30324.87325.16324.77324.79
2017-03-0214:00324.97325.05324.70324.78
2017-03-0213:30324.69325.00324.63324.94
2017-03-0213:00325.26325.40324.70324.70
2017-03-0212:30325.82326.04325.24325.28
2017-03-0212:00
2017-03-0211:30326.01326.12326.01326.12
2017-03-0211:00325.68325.93325.66325.91
2017-03-0210:30325.62325.95325.62325.68
2017-03-0210:00325.79325.83325.44325.63
2017-03-0209:30326.10326.39325.72325.73
2017-03-0209:00326.59326.84326.03326.03
2017-03-0115:00323.58323.62323.58323.62
2017-03-0114:30323.50323.62323.26323.48
2017-03-0114:00322.88323.52322.87323.44
2017-03-0113:30322.56323.06322.56322.90
2017-03-0113:00322.27322.88322.27322.57
2017-03-0112:30322.31323.32322.16322.29
2017-03-0112:00
2017-03-0111:30320.88320.93320.88320.93
2017-03-0111:00320.49321.49319.88320.89
2017-03-0110:30321.91321.91320.38320.49
2017-03-0110:00321.93322.40321.83321.89
2017-03-0109:30322.83323.19321.94321.94
2017-03-0109:00323.30324.95322.50322.95
2017-02-2815:00320.77320.77320.76320.76
2017-02-2814:30322.82322.82320.95320.95
2017-02-2814:00322.75322.95322.71322.84
2017-02-2813:30322.95322.98322.71322.72
2017-02-2813:00323.31323.39322.96322.96
2017-02-2812:30323.14323.53323.09323.29
2017-02-2812:00
2017-02-2811:30323.10323.10323.06323.06
2017-02-2811:00322.74323.10322.74323.10
2017-02-2810:30323.05323.30322.76322.76
2017-02-2810:00322.47323.13322.47323.05
2017-02-2809:30323.22323.41322.23322.44
2017-02-2809:00322.22323.34322.22323.22
2017-02-2715:00320.52320.52320.37320.37
2017-02-2714:30320.55320.87320.18320.54
2017-02-2714:00320.62320.99320.46320.54
2017-02-2713:30321.05321.18320.58320.60
2017-02-2713:00320.83321.24320.83321.10
2017-02-2712:30320.76321.29320.59320.82
2017-02-2712:00
2017-02-2711:30320.09320.09319.99319.99
2017-02-2711:00319.58320.11319.44320.11
2017-02-2710:30318.87319.79318.60319.58
2017-02-2710:00319.98320.14318.27318.81
2017-02-2709:30320.41320.83319.73319.99
2017-02-2709:00320.03320.92319.63320.46
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

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