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 
2017-09-2015:00346.16346.16346.09346.09
2017-09-2014:30345.80346.24345.80346.19
2017-09-2014:00345.75345.89345.65345.79
2017-09-2013:30345.70345.90345.41345.78
2017-09-2013:00345.90346.08345.70345.70
2017-09-2012:30346.56346.65345.88345.91
2017-09-2012:00
2017-09-2011:30346.16346.16346.11346.11
2017-09-2011:00345.89346.29345.81346.14
2017-09-2010:30345.67345.96345.67345.91
2017-09-2010:00345.85346.02345.68345.69
2017-09-2009:30346.11346.55345.69345.81
2017-09-2009:00345.17346.21344.99346.15
2017-09-1915:00346.03346.03345.99345.99
2017-09-1914:30345.96346.21345.66346.15
2017-09-1914:00345.34346.03345.18345.95
2017-09-1913:30344.70345.36344.70345.34
2017-09-1913:00344.46344.72344.39344.71
2017-09-1912:30344.81345.03344.46344.46
2017-09-1912:00
2017-09-1911:30344.91344.91344.86344.86
2017-09-1911:00344.92345.02344.61344.93
2017-09-1910:30344.35345.04344.35344.97
2017-09-1910:00344.64344.67344.10344.34
2017-09-1909:30345.07345.23344.50344.64
2017-09-1909:00345.33345.71344.66345.09
2017-09-1515:00342.03342.03342.03342.03
2017-09-1514:30342.24342.45341.97341.97
2017-09-1514:00342.22342.58342.12342.24
2017-09-1513:30342.43342.43342.10342.20
2017-09-1513:00342.35342.65342.20342.45
2017-09-1512:30341.62342.49341.62342.32
2017-09-1512:00
2017-09-1511:30341.42341.53341.42341.53
2017-09-1511:00341.45341.68341.43341.45
2017-09-1510:30341.64341.95341.39341.45
2017-09-1510:00342.34342.34341.65341.67
2017-09-1509:30341.90342.49341.90342.29
2017-09-1509:00340.57341.87340.50341.87
2017-09-1415:00340.93340.93340.87340.87
2017-09-1414:30340.69340.97340.46340.97
2017-09-1414:00340.65340.85340.62340.70
2017-09-1413:30340.13340.73340.13340.69
2017-09-1413:00340.70340.78340.07340.15
2017-09-1412:30340.67340.68340.15340.67
2017-09-1412:00
2017-09-1411:30340.93340.98340.93340.98
2017-09-1411:00341.45341.45340.50340.89
2017-09-1410:30341.25341.62341.10341.42
2017-09-1410:00341.24341.56341.03341.29
2017-09-1409:30341.19341.43340.99341.21
2017-09-1409:00341.00342.21340.98341.17
2017-09-1315:00340.79340.80340.79340.80
2017-09-1314:30341.13341.28340.78340.78
2017-09-1314:00341.19341.19341.02341.11
2017-09-1313:30341.30341.30341.09341.18
2017-09-1313:00340.86341.35340.86341.28
2017-09-1312:30340.75341.01340.62340.88
2017-09-1312:00
2017-09-1311:30340.59340.65340.59340.65
2017-09-1311:00340.63340.73340.32340.56
2017-09-1310:30340.55340.75340.50340.62
2017-09-1310:00340.35340.55340.23340.53
2017-09-1309:30340.47340.60340.14340.41
2017-09-1309:00339.88341.03339.88340.49
2017-09-1215:00339.07339.12339.07339.12
2017-09-1214:30339.13339.28339.05339.05
2017-09-1214:00338.96339.17338.84339.16
2017-09-1213:30339.41339.57338.93338.95
2017-09-1213:00338.80339.47338.80339.47
2017-09-1212:30338.90339.27338.59338.67
2017-09-1212:00
2017-09-1211:30338.51338.51338.49338.49
2017-09-1211:00338.76338.99338.47338.49
2017-09-1210:30338.69338.88338.65338.76
2017-09-1210:00339.02339.23338.68338.70
2017-09-1209:30339.17339.27338.47338.96
2017-09-1209:00339.77339.87338.95339.18
2017-09-1115:00337.74337.81337.74337.81
2017-09-1114:30337.78337.96337.58337.73
2017-09-1114:00338.13338.19337.78337.79
2017-09-1113:30337.99338.16337.97338.13
2017-09-1113:00337.80338.36337.80338.03
2017-09-1112:30337.69338.08337.68337.80
2017-09-1112:00
2017-09-1111:30337.61337.62337.61337.62
2017-09-1111:00338.10338.33337.61337.61
2017-09-1110:30338.64338.71337.77338.15
2017-09-1110:00338.00338.72337.86338.66
2017-09-1109:30337.71338.09337.41338.03
2017-09-1109:00335.72337.97335.72337.74
2017-09-0815:00332.64332.64332.62332.62
2017-09-0814:30332.17332.62332.08332.62
2017-09-0814:00333.41333.41332.19332.19
2017-09-0813:30333.32333.55333.26333.49
2017-09-0813:00333.35333.67333.31333.33
2017-09-0812:30333.79333.93333.30333.30
2017-09-0812:00
2017-09-0811:30333.95333.97333.95333.97
2017-09-0811:00334.16334.26333.84333.93
2017-09-0810:30333.98334.45333.98334.13
2017-09-0810:00333.85334.10333.77333.96
2017-09-0809:30333.69333.85333.00333.82
2017-09-0809:00332.98333.85332.98333.66
2017-09-0715:00333.21333.24333.21333.24
2017-09-0714:30332.98333.35332.98333.20
2017-09-0714:00333.31333.31332.80333.00
2017-09-0713:30332.88333.44332.80333.29
2017-09-0713:00332.92333.01332.41332.81
2017-09-0712:30334.01334.01332.83332.86
2017-09-0712:00
2017-09-0711:30333.87333.95333.87333.95
2017-09-0711:00333.63333.82333.38333.78
2017-09-0710:30333.98334.05333.47333.64
2017-09-0710:00334.45334.65334.00334.00
2017-09-0709:30334.23334.73333.80334.59
2017-09-0709:00334.14334.52333.62334.22
2017-09-0615:00332.95332.95332.91332.91
2017-09-0614:30332.70333.03332.67332.99
2017-09-0614:00332.50332.94332.47332.73
2017-09-0613:30332.11332.68331.99332.58
2017-09-0613:00332.31332.60332.13332.13
2017-09-0612:30331.39332.33331.32332.33
2017-09-0612:00
2017-09-0611:30331.43331.46331.43331.46
2017-09-0611:00331.24331.46331.11331.44
2017-09-0610:30330.91331.49330.73331.24
2017-09-0610:00330.39330.99330.39330.93
2017-09-0609:30330.96331.44330.15330.40
2017-09-0609:00331.07331.31330.28331.08
2017-09-0515:00331.67331.76331.67331.76
2017-09-0514:30331.50331.91331.33331.47
2017-09-0514:00332.32332.33331.41331.51
2017-09-0513:30332.43332.47331.79332.30
2017-09-0513:00331.97332.50331.79332.42
2017-09-0512:30331.95331.99331.19331.98
2017-09-0512:00
2017-09-0511:30332.17332.17332.15332.15
2017-09-0511:00332.61332.82331.74332.19
2017-09-0510:30333.46333.51332.37332.60
2017-09-0510:00333.52333.64333.16333.51
2017-09-0509:30333.31333.97333.24333.54
2017-09-0509:00334.17334.19333.09333.28
2017-09-0415:00333.82333.82333.81333.81
2017-09-0414:30333.73333.92333.71333.88
2017-09-0414:00333.61333.70333.29333.70
2017-09-0413:30333.43333.72333.42333.61
2017-09-0413:00333.57333.64333.19333.41
2017-09-0412:30333.91334.15333.31333.54
2017-09-0412:00
2017-09-0411:30334.09334.15334.09334.15
2017-09-0411:00333.79334.10333.69334.08
2017-09-0410:30333.40333.98333.02333.78
2017-09-0410:00334.38334.56332.85333.39
2017-09-0409:30335.94336.01334.38334.44
2017-09-0409:00335.57336.37335.52335.89
2017-09-0115:00336.56336.61336.56336.61
2017-09-0114:30336.75337.14336.60336.62
2017-09-0114:00335.84336.78335.79336.77
2017-09-0113:30335.62335.87335.57335.84
2017-09-0113:00335.67335.80335.37335.63
2017-09-0112:30335.84335.84334.80335.64
2017-09-0112:00
2017-09-0111:30336.11336.12336.11336.12
2017-09-0111:00335.97336.17335.79336.05
2017-09-0110:30335.71336.26335.68335.97
2017-09-0110:00335.76335.89335.40335.68
2017-09-0109:30335.60336.17335.58335.73
2017-09-0109:00337.55337.57335.45335.60
2017-08-3115:00336.50336.52336.50336.52
2017-08-3114:30336.69336.70336.27336.57
2017-08-3114:00336.29336.84336.28336.77
2017-08-3113:30336.24336.32335.90336.30
2017-08-3113:00336.52336.53336.07336.24
2017-08-3112:30335.72336.52335.60336.51
2017-08-3112:00
2017-08-3111:30335.85335.85335.77335.77
2017-08-3111:00335.55336.11335.44335.84
2017-08-3110:30335.28335.71335.27335.54
2017-08-3110:00335.32335.80335.23335.27
2017-08-3109:30336.22336.31335.30335.32
2017-08-3109:00335.23336.40335.23336.23
2017-08-3015:00333.15333.15333.12333.12
2017-08-3014:30333.06333.24332.96333.24
2017-08-3014:00333.29334.28333.08333.08
2017-08-3013:30332.77333.32332.77333.29
2017-08-3013:00332.70332.81332.65332.78
2017-08-3012:30332.41332.72332.41332.70
2017-08-3012:00
2017-08-3011:30332.28332.33332.28332.33
2017-08-3011:00332.54332.56332.20332.31
2017-08-3010:30332.62332.72332.42332.54
2017-08-3010:00332.82332.83332.45332.62
2017-08-3009:30332.19332.96332.17332.83
2017-08-3009:00331.91332.41331.46332.15
2017-08-2915:00330.98331.02330.98331.02
2017-08-2914:30330.94331.04330.75330.85
2017-08-2914:00330.61331.07330.60331.03
2017-08-2913:30330.42330.61330.32330.59
2017-08-2913:00330.39330.57330.24330.44
2017-08-2912:30330.64330.72330.28330.36
2017-08-2912:00
2017-08-2911:30330.64330.70330.64330.70
2017-08-2911:00329.79330.76329.71330.63
2017-08-2910:30329.95330.00329.51329.80
2017-08-2910:00330.36330.45329.83329.98
2017-08-2909:30329.12330.41329.12330.31
2017-08-2909:00328.81329.65328.81329.12
2017-08-2815:00331.08331.08331.08331.08
2017-08-2814:30330.95331.07330.70331.04
2017-08-2814:00330.74330.93330.60330.93
2017-08-2813:30330.53330.80330.30330.76
2017-08-2813:00330.63330.64330.32330.53
2017-08-2812:30329.93330.58329.76330.58
2017-08-2812:00
2017-08-2811:30329.61329.61329.60329.60
2017-08-2811:00329.33329.59329.22329.56
2017-08-2810:30329.70329.77329.30329.33
2017-08-2810:00329.84330.02329.50329.68
2017-08-2809:30330.28330.31329.78329.87
2017-08-2809:00330.11331.32330.11330.35
2017-08-2515:00329.23329.23329.17329.17
2017-08-2514:30329.56329.56329.20329.25
2017-08-2514:00329.20329.74329.20329.55
2017-08-2513:30329.59329.59329.20329.21
2017-08-2513:00329.16329.63329.07329.60
2017-08-2512:30329.31330.01329.18329.18
2017-08-2512:00
2017-08-2511:30329.02329.05329.02329.05
2017-08-2511:00328.64329.01328.55329.01
2017-08-2510:30327.93328.67327.93328.67
2017-08-2510:00328.65328.71327.93327.95
2017-08-2509:30328.01328.77327.99328.66
2017-08-2509:00327.70328.20327.38328.03
2017-08-2415:00327.45327.45327.35327.35
2017-08-2414:30327.71327.98327.57327.61
2017-08-2414:00327.83328.05327.74327.79
2017-08-2413:30327.96328.05327.83327.83
2017-08-2413:00328.39328.51327.83327.97
2017-08-2412:30329.01329.01328.35328.41
2017-08-2412:00
2017-08-2411:30329.04329.15329.04329.15
2017-08-2411:00329.04329.32328.93329.04
2017-08-2410:30329.50329.54328.95329.04
2017-08-2410:00329.26329.80329.03329.52
2017-08-2409:30329.32329.73329.04329.26
2017-08-2409:00329.13330.02328.96329.29
2017-08-2315:00329.02329.02329.02329.02
2017-08-2314:30329.02329.14328.63328.79
2017-08-2314:00329.07329.16328.94329.01
2017-08-2313:30329.24329.38329.11329.17
2017-08-2313:00329.13329.35328.99329.24
2017-08-2312:30329.86329.86328.98329.10
2017-08-2312:00
2017-08-2311:30330.28330.28330.19330.19
2017-08-2311:00330.21330.30330.05330.26
2017-08-2310:30330.63330.63330.14330.22
2017-08-2310:00330.61330.88330.59330.64
2017-08-2309:30330.34330.78330.34330.62
2017-08-2309:00331.81331.81330.29330.43
2017-08-2215:00329.70329.70329.59329.59
2017-08-2214:30329.56329.81329.51329.66
2017-08-2214:00329.81329.81329.31329.56
2017-08-2213:30329.80329.80329.50329.71
2017-08-2213:00329.67329.90329.45329.79
2017-08-2212:30329.66329.99329.62329.66
2017-08-2212:00
2017-08-2211:30329.56329.56329.55329.55
2017-08-2211:00329.66329.66329.32329.57
2017-08-2210:30329.92330.09329.45329.65
2017-08-2210:00329.06330.08329.02329.94
2017-08-2209:30328.50329.14328.34329.02
2017-08-2209:00329.22329.58328.51328.51
2017-08-2115:00328.29328.29328.22328.22
2017-08-2114:30328.35328.71328.34328.45
2017-08-2114:00328.05328.48327.98328.38
2017-08-2113:30327.74328.09327.70328.02
2017-08-2113:00328.30328.31327.70327.75
2017-08-2112:30328.01328.59327.99328.29
2017-08-2112:00
2017-08-2111:30327.79327.79327.79327.79
2017-08-2111:00327.91328.13327.70327.78
2017-08-2110:30328.53328.68327.87327.91
2017-08-2110:00328.85328.85328.09328.53
2017-08-2109:30328.75328.95328.53328.85
2017-08-2109:00329.21329.21328.21328.69
2017-08-1815:00328.88328.88328.78328.78
2017-08-1814:30329.04329.12328.70328.80
2017-08-1814:00328.57329.07328.50329.01
2017-08-1813:30328.65328.69328.39328.59
2017-08-1813:00329.44329.45328.60328.65
2017-08-1812:30329.27329.62329.15329.42
2017-08-1812:00
2017-08-1811:30328.96328.97328.96328.97
2017-08-1811:00329.10329.25328.67328.93
2017-08-1810:30329.40329.43328.95329.09
2017-08-1810:00328.89329.48328.89329.41
2017-08-1809:30328.43328.92328.38328.89
2017-08-1809:00328.19328.64327.49328.41
2017-08-1715:00331.13331.13331.10331.10
2017-08-1714:30331.58331.58331.15331.15
2017-08-1714:00331.69331.72331.47331.59
2017-08-1713:30331.86332.00331.69331.69
2017-08-1713:00331.72331.90331.66331.85
2017-08-1712:30331.62331.82331.34331.71
2017-08-1712:00
2017-08-1711:30331.25331.32331.25331.32
2017-08-1711:00330.94331.48330.91331.28
2017-08-1710:30330.85331.19330.83330.94
2017-08-1710:00330.89330.99330.68330.84
2017-08-1709:30331.07331.40330.89330.98
2017-08-1709:00330.45331.25330.22331.08
2017-08-1615:00330.37330.37330.15330.15
2017-08-1614:30330.45330.70330.40330.53
2017-08-1614:00330.80331.05330.40330.42
2017-08-1613:30330.97330.97330.77330.79
2017-08-1613:00331.19331.19330.89330.95
2017-08-1612:30331.08331.23330.92331.18
2017-08-1612:00
2017-08-1611:30331.03331.06331.03331.06
2017-08-1611:00330.99331.13330.86331.02
2017-08-1610:30331.08331.42330.86330.91
2017-08-1610:00331.37331.60331.07331.08
2017-08-1609:30332.16332.16331.13331.36
2017-08-1609:00331.20332.29330.96332.19

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