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 
2017-11-2215:00361.29361.29361.16361.16
2017-11-2214:30361.39361.39360.97361.15
2017-11-2214:00361.20361.51361.01361.36
2017-11-2213:30361.13361.34360.99361.19
2017-11-2213:00361.57361.58360.86360.99
2017-11-2212:30362.16362.17361.39361.55
2017-11-2212:00
2017-11-2211:30362.09362.09362.08362.08
2017-11-2211:00362.06362.48362.02362.04
2017-11-2210:30362.05362.26361.92362.05
2017-11-2210:00361.76362.24361.58362.07
2017-11-2209:30361.11362.21361.09361.84
2017-11-2209:00361.66362.45360.86360.98
2017-11-2115:00359.94359.94359.81359.81
2017-11-2114:30360.92360.92359.86359.92
2017-11-2114:00360.99361.26360.75360.93
2017-11-2113:30360.89361.43360.88360.99
2017-11-2113:00360.61361.08360.49360.89
2017-11-2112:30359.71360.66359.71360.63
2017-11-2112:00
2017-11-2111:30359.88359.88359.77359.77
2017-11-2111:00359.99360.20359.86359.93
2017-11-2110:30359.66360.18359.62359.91
2017-11-2110:00359.96360.45359.63359.63
2017-11-2109:30361.14361.39359.84359.94
2017-11-2109:00360.42361.12359.69361.00
2017-11-2015:00358.40358.40358.38358.38
2017-11-2014:30359.03359.03358.39358.50
2017-11-2014:00358.23359.05358.23358.99
2017-11-2013:30358.87358.87358.16358.17
2017-11-2013:00358.70358.96358.20358.90
2017-11-2012:30358.43358.78358.23358.73
2017-11-2012:00
2017-11-2011:30358.42358.42358.31358.31
2017-11-2011:00358.20358.80357.98358.40
2017-11-2010:30358.65359.03358.08358.27
2017-11-2010:00358.81359.21357.99358.57
2017-11-2009:30359.21359.39358.79358.81
2017-11-2009:00358.51360.18357.51359.10
2017-11-1715:00358.98358.98358.96358.96
2017-11-1714:30358.55359.20358.19358.90
2017-11-1714:00359.59359.68358.39358.74
2017-11-1713:30359.46359.87358.89359.60
2017-11-1713:00359.32359.92358.70359.49
2017-11-1712:30360.38360.87359.28359.32
2017-11-1712:00
2017-11-1711:30359.17359.17359.14359.14
2017-11-1711:00361.59361.72359.12359.25
2017-11-1710:30362.51362.51361.25361.62
2017-11-1710:00362.33362.81362.01362.47
2017-11-1709:30361.96362.35361.38362.35
2017-11-1709:00361.68362.07360.72362.07
2017-11-1615:00357.57357.57357.45357.45
2017-11-1614:30357.88358.43357.47357.59
2017-11-1614:00359.30360.02357.81357.97
2017-11-1613:30357.25359.53357.11359.34
2017-11-1613:00355.82357.45355.82357.28
2017-11-1612:30356.14356.15355.20355.85
2017-11-1612:00
2017-11-1611:30356.55356.55356.54356.54
2017-11-1611:00356.05356.55355.94356.55
2017-11-1610:30355.80356.25355.64356.13
2017-11-1610:00355.71356.22355.49355.82
2017-11-1609:30355.77356.28355.31355.71
2017-11-1609:00354.33356.24354.33355.80
2017-11-1515:00356.11356.11355.99355.99
2017-11-1514:30357.02357.87356.24356.27
2017-11-1514:00355.72357.04355.61357.04
2017-11-1513:30355.95356.45355.76355.79
2017-11-1513:00355.38356.39355.38355.98
2017-11-1512:30358.01358.18355.11355.46
2017-11-1512:00
2017-11-1511:30358.01358.01357.95357.95
2017-11-1511:00358.54358.60357.76358.02
2017-11-1510:30359.33359.33358.48358.48
2017-11-1510:00360.68360.68359.15359.38
2017-11-1509:30360.30360.95359.07360.77
2017-11-1509:00362.32362.32359.92360.39
2017-11-1415:00365.89365.89365.86365.86
2017-11-1414:30366.00366.21365.36365.75
2017-11-1414:00366.68366.79365.88365.94
2017-11-1413:30366.94367.03366.39366.66
2017-11-1413:00366.50366.97366.02366.97
2017-11-1412:30366.41367.08366.32366.51
2017-11-1412:00
2017-11-1411:30365.75365.75365.67365.67
2017-11-1411:00366.16366.40365.59365.71
2017-11-1410:30366.34366.73365.95366.17
2017-11-1410:00365.63366.79365.47366.36
2017-11-1409:30366.84366.84364.89365.67
2017-11-1409:00366.84367.22365.60366.85
2017-11-1315:00367.72367.72367.71367.71
2017-11-1314:30369.21369.31367.87367.89
2017-11-1314:00369.10369.33368.90369.20
2017-11-1313:30368.97369.18368.86369.09
2017-11-1313:00369.12369.51368.96368.96
2017-11-1312:30369.58369.65368.75369.11
2017-11-1312:00
2017-11-1311:30369.79369.79369.67369.67
2017-11-1311:00369.82369.85369.45369.81
2017-11-1310:30369.19370.07369.19369.77
2017-11-1310:00369.59369.71368.31369.21
2017-11-1309:30369.03369.81369.03369.64
2017-11-1309:00371.49371.57368.99368.99
2017-11-1015:00373.51373.51373.48373.48
2017-11-1014:30373.85373.87373.39373.63
2017-11-1014:00373.48374.03373.20373.85
2017-11-1013:30373.31373.53372.82373.46
2017-11-1013:00372.45373.53372.38373.31
2017-11-1012:30372.40373.04372.32372.55
2017-11-1012:00
2017-11-1011:30372.02372.02371.97371.97
2017-11-1011:00372.53372.67371.39372.05
2017-11-1010:30372.84373.45372.42372.52
2017-11-1010:00371.66372.76371.62372.71
2017-11-1009:30371.81371.91370.68371.65
2017-11-1009:00370.74373.12370.74371.80
2017-11-0915:00375.74375.74375.73375.73
2017-11-0914:30373.13376.01371.46375.53
2017-11-0914:00377.35377.43373.07373.22
2017-11-0913:30379.52379.67376.85377.29
2017-11-0913:00379.75380.08379.40379.56
2017-11-0912:30378.79379.84378.52379.80
2017-11-0912:00
2017-11-0911:30379.94380.00379.94380.00
2017-11-0911:00378.75380.10378.69380.01
2017-11-0910:30378.18378.98378.16378.78
2017-11-0910:00378.01378.27377.59378.16
2017-11-0909:30378.71378.89377.68377.96
2017-11-0909:00376.92378.68376.66378.68
2017-11-0815:00375.37375.40375.37375.40
2017-11-0814:30374.95375.33374.78375.26
2017-11-0814:00374.89375.44374.66374.96
2017-11-0813:30374.07375.07373.93374.92
2017-11-0813:00374.34374.35373.88374.02
2017-11-0812:30373.45374.56373.39374.34
2017-11-0812:00
2017-11-0811:30373.68373.73373.68373.73
2017-11-0811:00374.01374.04373.64373.73
2017-11-0810:30373.79374.17373.77373.96
2017-11-0810:00373.50373.98373.35373.75
2017-11-0809:30373.35373.69372.76373.53
2017-11-0809:00373.77374.30372.93373.54
2017-11-0715:00374.06374.18374.06374.18
2017-11-0714:30372.72374.07372.72374.00
2017-11-0714:00372.73372.99372.44372.74
2017-11-0713:30372.73372.97372.43372.74
2017-11-0713:00372.77372.91372.26372.73
2017-11-0712:30372.02373.05372.02372.77
2017-11-0712:00
2017-11-0711:30371.80371.80371.79371.79
2017-11-0711:00371.24372.57371.24371.79
2017-11-0710:30371.21371.62370.65371.34
2017-11-0710:00370.56371.12369.82371.12
2017-11-0709:30369.71370.73369.54370.62
2017-11-0709:00369.71371.01369.61369.61
2017-11-0615:00368.43368.43368.42368.42
2017-11-0614:30368.23368.78367.89368.12
2017-11-0614:00365.40368.43365.40368.38
2017-11-0613:30364.20365.77363.65365.49
2017-11-0613:00365.02365.02363.44364.20
2017-11-0612:30364.96365.07364.58365.05
2017-11-0612:00
2017-11-0611:30365.06365.06365.02365.02
2017-11-0611:00365.73365.73364.94364.96
2017-11-0610:30366.04366.10365.69365.72
2017-11-0610:00366.53367.11366.02366.02
2017-11-0609:30365.96366.71365.96366.48
2017-11-0609:00366.16366.59365.57365.95
2017-11-0215:00364.04364.04363.90363.90
2017-11-0214:30364.40364.40363.77363.97
2017-11-0214:00365.24365.24363.48364.40
2017-11-0213:30366.01366.14365.05365.21
2017-11-0213:00366.23366.73365.88366.00
2017-11-0212:30367.44367.44366.22366.28
2017-11-0212:00
2017-11-0211:30367.83367.86367.83367.86
2017-11-0211:00367.25367.88367.25367.81
2017-11-0210:30366.99367.32366.88367.19
2017-11-0210:00366.28367.02366.26367.02
2017-11-0209:30366.24366.45365.88366.29
2017-11-0209:00366.97366.97365.89366.21
2017-11-0115:00364.49364.49364.34364.34
2017-11-0114:30363.85364.73363.83364.50
2017-11-0114:00363.84364.13363.63363.82
2017-11-0113:30364.09364.21363.69363.79
2017-11-0113:00363.32364.17363.27364.05
2017-11-0112:30363.89364.11363.22363.37
2017-11-0112:00
2017-11-0111:30363.87363.87363.87363.87
2017-11-0111:00364.12364.31363.87363.90
2017-11-0110:30363.16364.18363.16364.18
2017-11-0110:00362.98363.41362.86363.16
2017-11-0109:30362.49363.02362.33362.95
2017-11-0109:00361.43362.90361.18362.47
2017-10-3115:00359.31359.31359.26359.26
2017-10-3114:30359.61359.86359.49359.60
2017-10-3114:00359.70359.75359.32359.64
2017-10-3113:30359.63360.04359.44359.73
2017-10-3113:00359.52359.68359.28359.65
2017-10-3112:30360.00360.00359.27359.53
2017-10-3112:00
2017-10-3111:30359.54359.54359.52359.52
2017-10-3111:00360.24360.27359.33359.48
2017-10-3110:30359.90360.37359.80360.29
2017-10-3110:00359.75360.16359.69359.92
2017-10-3109:30359.48360.13359.32359.76
2017-10-3109:00360.21360.40359.14359.43
2017-10-3015:00361.00361.07361.00361.07
2017-10-3014:30360.58360.99360.47360.99
2017-10-3014:00360.30360.80360.29360.58
2017-10-3013:30360.55360.78360.36360.36
2017-10-3013:00360.51360.61360.12360.53
2017-10-3012:30360.34360.65360.17360.50
2017-10-3012:00
2017-10-3011:30359.87359.87359.84359.84
2017-10-3011:00360.06360.06359.01359.82
2017-10-3010:30360.93361.07359.96360.09
2017-10-3010:00361.37361.55360.90360.90
2017-10-3009:30361.46361.72361.07361.36
2017-10-3009:00361.28361.80361.10361.37
2017-10-2715:00362.63362.63362.62362.62
2017-10-2714:30362.09362.58362.09362.56
2017-10-2714:00362.39362.43361.85362.12
2017-10-2713:30362.66362.66362.07362.40
2017-10-2713:00362.16362.66362.12362.64
2017-10-2712:30361.59362.49361.59362.18
2017-10-2712:00
2017-10-2711:30361.35361.40361.35361.40
2017-10-2711:00361.32361.65361.21361.27
2017-10-2710:30361.14361.33360.87361.30
2017-10-2710:00361.05361.38360.99361.14
2017-10-2709:30359.92361.13359.77361.08
2017-10-2709:00360.23360.51359.54359.93
2017-10-2615:00359.12359.12359.12359.12
2017-10-2614:30358.94359.09358.72359.05
2017-10-2614:00358.97359.32358.73358.92
2017-10-2613:30358.69359.00358.69358.98
2017-10-2613:00359.21359.22358.61358.67
2017-10-2612:30358.81359.40358.38359.24
2017-10-2612:00
2017-10-2611:30359.01359.04359.01359.04
2017-10-2611:00358.95359.14358.68358.99
2017-10-2610:30358.76359.33358.67358.98
2017-10-2610:00359.01359.37358.69358.73
2017-10-2609:30358.81359.19358.58358.98
2017-10-2609:00358.32358.89358.01358.83
2017-10-2515:00359.44359.44359.44359.44
2017-10-2514:30359.22359.35358.32359.32
2017-10-2514:00360.61360.68358.66359.17
2017-10-2513:30360.67360.90360.60360.60
2017-10-2513:00360.34360.64360.33360.59
2017-10-2512:30360.63360.80360.31360.35
2017-10-2512:00
2017-10-2511:30360.23360.36360.23360.36
2017-10-2511:00360.01360.54360.01360.15
2017-10-2510:30360.18360.27359.78360.01
2017-10-2510:00359.76360.33359.46360.18
2017-10-2509:30360.75360.77359.73359.79
2017-10-2509:00360.83361.27360.25360.81
2017-10-2415:00359.11359.16359.11359.16
2017-10-2414:30358.78359.03358.64359.02
2017-10-2414:00358.69358.99358.40358.78
2017-10-2413:30358.12358.74358.05358.68
2017-10-2413:00358.11358.26357.98358.13
2017-10-2412:30358.06358.30357.84358.11
2017-10-2412:00
2017-10-2411:30358.08358.16358.08358.16
2017-10-2411:00357.73358.23357.66358.08
2017-10-2410:30356.75357.69356.72357.69
2017-10-2410:00356.52356.81356.44356.71
2017-10-2409:30356.18356.74355.86356.54
2017-10-2409:00354.02356.35353.75356.14
2017-10-2315:00353.63353.64353.63353.64
2017-10-2314:30353.82353.86353.46353.73
2017-10-2314:00353.43353.85353.14353.80
2017-10-2313:30353.68353.80353.24353.44
2017-10-2313:00353.70353.94353.59353.66
2017-10-2312:30352.96353.71352.96353.69
2017-10-2312:00
2017-10-2311:30352.91352.95352.91352.95
2017-10-2311:00352.55352.95352.55352.88
2017-10-2310:30352.44352.89352.37352.55
2017-10-2310:00352.21352.51352.01352.44
2017-10-2309:30352.61352.61351.94352.19
2017-10-2309:00352.53352.65351.47352.60
2017-10-2015:00349.74349.77349.74349.77
2017-10-2014:30349.47349.72349.46349.68
2017-10-2014:00349.53349.56349.22349.47
2017-10-2013:30349.65349.74349.50349.56
2017-10-2013:00349.80349.97349.64349.65
2017-10-2012:30349.88349.91349.63349.79
2017-10-2012:00
2017-10-2011:30349.81349.81349.78349.78
2017-10-2011:00349.87350.22349.77349.81
2017-10-2010:30349.37349.91349.37349.85
2017-10-2010:00349.57349.78349.14349.37
2017-10-2009:30349.14349.61349.14349.41
2017-10-2009:00348.84349.31348.84349.11
2017-10-1915:00349.92350.02349.92350.02
2017-10-1914:30349.79349.86349.43349.78
2017-10-1914:00349.68349.97349.58349.80
2017-10-1913:30349.54349.73349.35349.67
2017-10-1913:00349.53349.56348.83349.34
2017-10-1912:30349.80350.05349.50349.53
2017-10-1912:00
2017-10-1911:30350.08350.08350.06350.06
2017-10-1911:00349.65350.12349.65350.03
2017-10-1910:30349.43349.89349.34349.66
2017-10-1910:00349.39349.55349.20349.43
2017-10-1909:30350.13350.15349.16349.35
2017-10-1909:00350.35350.43349.59350.12
2017-10-1815:00349.32349.34349.32349.34
2017-10-1814:30349.33349.59348.97349.32
2017-10-1814:00348.66349.48348.59349.30
2017-10-1813:30348.96349.04348.58348.64
2017-10-1813:00348.70348.97348.66348.96
2017-10-1812:30349.12349.12348.57348.62
2017-10-1812:00
2017-10-1811:30349.01349.01349.01349.01
2017-10-1811:00349.57349.57348.98349.02
2017-10-1810:30349.71349.80349.39349.57
2017-10-1810:00349.47349.73349.44349.70
2017-10-1809:30349.12349.53348.71349.49
2017-10-1809:00349.97349.97349.14349.14

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。 

Twitter