TOPIX-17 小売 30分足 時系列データ

TOPIX-17 小売
 
 
始値 
高値 
安値 
終値 
2017-03-3015:00192.64192.65192.64192.65
2017-03-3014:30192.49192.82192.49192.63
2017-03-3014:00192.91192.91192.35192.48
2017-03-3013:30193.37193.39192.89192.91
2017-03-3013:00193.56193.65193.37193.37
2017-03-3012:30194.03194.03193.54193.54
2017-03-3012:00
2017-03-3011:30194.23194.23194.21194.21
2017-03-3011:00194.26194.27194.08194.23
2017-03-3010:30194.45194.61194.16194.27
2017-03-3010:00194.67194.70194.39194.45
2017-03-3009:30194.85194.85194.36194.63
2017-03-3009:00195.56195.81194.81194.86
2017-03-2915:00195.72195.74195.72195.74
2017-03-2914:30195.61195.65195.42195.65
2017-03-2914:00195.72195.75195.59195.61
2017-03-2913:30195.69195.72195.54195.70
2017-03-2913:00195.29195.71195.26195.67
2017-03-2912:30195.43195.43194.96195.29
2017-03-2912:00
2017-03-2911:30195.60195.63195.60195.63
2017-03-2911:00195.36195.76195.36195.62
2017-03-2910:30194.77195.36194.77195.35
2017-03-2910:00194.87195.02194.76194.78
2017-03-2909:30195.00195.03194.64194.87
2017-03-2909:00194.75195.10194.67194.99
2017-03-2815:00194.28194.34194.28194.34
2017-03-2814:30193.95194.26193.95194.19
2017-03-2814:00193.98194.02193.90193.97
2017-03-2813:30193.98194.04193.92193.97
2017-03-2813:00194.16194.23193.94193.98
2017-03-2812:30194.15194.33194.09194.17
2017-03-2812:00
2017-03-2811:30194.19194.19194.19194.19
2017-03-2811:00193.92194.22193.92194.19
2017-03-2810:30193.81194.05193.80193.92
2017-03-2810:00194.26194.27193.57193.80
2017-03-2809:30194.47194.50194.24194.26
2017-03-2809:00193.87194.47193.74194.47
2017-03-2715:00192.58192.62192.58192.62
2017-03-2714:30192.70192.71192.48192.60
2017-03-2714:00192.75192.75192.50192.70
2017-03-2713:30192.66192.86192.66192.74
2017-03-2713:00193.04193.12192.57192.66
2017-03-2712:30192.72193.11192.72193.04
2017-03-2712:00
2017-03-2711:30192.47192.47192.44192.44
2017-03-2711:00192.33192.53192.28192.43
2017-03-2710:30192.33192.57192.27192.33
2017-03-2710:00192.64192.64191.96192.37
2017-03-2709:30193.36193.36192.62192.63
2017-03-2709:00193.94194.12193.14193.36
2017-03-2415:00195.20195.20195.20195.20
2017-03-2414:30195.14195.28195.07195.14
2017-03-2414:00194.94195.17194.94195.14
2017-03-2413:30195.05195.11194.89194.95
2017-03-2413:00194.97195.07194.91195.06
2017-03-2412:30194.84195.01194.56194.97
2017-03-2412:00
2017-03-2411:30195.14195.15195.14195.15
2017-03-2411:00194.68195.14194.67195.14
2017-03-2410:30194.95195.22194.69194.70
2017-03-2410:00194.66194.96194.38194.94
2017-03-2409:30194.35194.84194.23194.74
2017-03-2409:00192.96194.31192.78194.31
2017-03-2315:00193.38193.38193.30193.30
2017-03-2314:30193.25193.45193.20193.39
2017-03-2314:00192.93193.29192.86193.26
2017-03-2313:30192.71193.09192.67192.96
2017-03-2313:00193.07193.08192.70192.70
2017-03-2312:30193.08193.15192.89193.08
2017-03-2312:00
2017-03-2311:30193.11193.13193.11193.13
2017-03-2311:00192.71193.07192.63193.06
2017-03-2310:30192.14192.68192.13192.68
2017-03-2310:00192.67192.67191.91192.14
2017-03-2309:30192.54192.77192.26192.67
2017-03-2309:00193.28193.44192.52192.56
2017-03-2215:00193.48193.48193.41193.41
2017-03-2214:30193.77193.80193.38193.58
2017-03-2214:00193.96193.98193.74193.77
2017-03-2213:30193.97194.10193.92193.95
2017-03-2213:00193.78193.99193.67193.99
2017-03-2212:30193.83194.04193.66193.78
2017-03-2212:00
2017-03-2211:30193.56193.56193.56193.56
2017-03-2211:00194.05194.07193.54193.56
2017-03-2210:30194.04194.18193.97194.04
2017-03-2210:00194.34194.34193.98194.01
2017-03-2209:30194.45194.56194.25194.33
2017-03-2209:00193.95194.70193.95194.43
2017-03-2115:00196.25196.29196.25196.29
2017-03-2114:30196.32196.47196.11196.28
2017-03-2114:00196.36196.42196.25196.34
2017-03-2113:30196.23196.38196.22196.36
2017-03-2113:00196.37196.40196.21196.23
2017-03-2112:30196.21196.50196.21196.37
2017-03-2112:00
2017-03-2111:30196.02196.09196.02196.09
2017-03-2111:00196.31196.35195.87196.04
2017-03-2110:30196.02196.59196.02196.31
2017-03-2110:00195.41196.03195.38196.01
2017-03-2109:30195.35195.55195.23195.41
2017-03-2109:00195.32195.71195.09195.31
2017-03-1715:00195.51195.51195.47195.47
2017-03-1714:30195.46195.60195.35195.60
2017-03-1714:00195.52195.54195.41195.45
2017-03-1713:30195.55195.78195.53195.53
2017-03-1713:00195.50195.60195.48195.54
2017-03-1712:30195.59195.59195.33195.51
2017-03-1712:00
2017-03-1711:30195.68195.68195.68195.68
2017-03-1711:00195.71195.74195.54195.68
2017-03-1710:30195.83195.91195.70195.70
2017-03-1710:00195.89195.91195.68195.83
2017-03-1709:30195.45195.96195.44195.91
2017-03-1709:00195.48195.73195.26195.49
2017-03-1615:00195.73195.78195.73195.78
2017-03-1614:30195.58195.75195.51195.74
2017-03-1614:00195.64195.74195.54195.58
2017-03-1613:30195.31195.64195.31195.64
2017-03-1613:00195.39195.40195.25195.31
2017-03-1612:30195.16195.46195.07195.39
2017-03-1612:00
2017-03-1611:30195.05195.07195.05195.07
2017-03-1611:00195.12195.14194.89195.05
2017-03-1610:30195.15195.24195.10195.12
2017-03-1610:00194.88195.41194.81195.15
2017-03-1609:30195.18195.27194.82194.89
2017-03-1609:00194.86195.22194.33195.19
2017-03-1515:00195.69195.69195.67195.67
2017-03-1514:30195.50195.75195.49195.66
2017-03-1514:00195.44195.50195.39195.50
2017-03-1513:30195.45195.47195.35195.43
2017-03-1513:00195.78195.83195.42195.44
2017-03-1512:30195.75195.83195.64195.77
2017-03-1512:00
2017-03-1511:30195.60195.60195.58195.58
2017-03-1511:00195.70195.77195.58195.61
2017-03-1510:30195.52195.74195.48195.70
2017-03-1510:00195.55195.62195.48195.52
2017-03-1509:30195.49195.66195.39195.51
2017-03-1509:00195.15195.55195.10195.51
2017-03-1415:00195.23195.23195.19195.19
2017-03-1414:30195.31195.40195.24195.24
2017-03-1414:00195.25195.34195.11195.30
2017-03-1413:30195.05195.25195.04195.25
2017-03-1413:00195.05195.10195.02195.07
2017-03-1412:30195.19195.29195.04195.06
2017-03-1412:00
2017-03-1411:30195.08195.11195.08195.11
2017-03-1411:00195.10195.16195.05195.08
2017-03-1410:30195.05195.11194.97195.10
2017-03-1410:00195.13195.20195.05195.05
2017-03-1409:30195.05195.18194.89195.13
2017-03-1409:00195.39195.46195.02195.06
2017-03-1315:00195.26195.31195.26195.31
2017-03-1314:30195.19195.35195.18195.24
2017-03-1314:00195.33195.39195.15195.20
2017-03-1313:30195.35195.43195.30195.33
2017-03-1313:00195.47195.54195.33195.35
2017-03-1312:30195.51195.58195.32195.45
2017-03-1312:00
2017-03-1311:30195.49195.49195.48195.48
2017-03-1311:00195.65195.73195.42195.48
2017-03-1310:30195.88195.88195.66195.66
2017-03-1310:00195.59196.00195.53195.86
2017-03-1309:30195.39195.75195.39195.59
2017-03-1309:00194.79195.50194.79195.40
2017-03-1015:00195.23195.23195.20195.20
2017-03-1014:30195.05195.35195.04195.26
2017-03-1014:00194.92195.10194.82195.05
2017-03-1013:30194.66194.95194.64194.92
2017-03-1013:00194.70194.71194.59194.67
2017-03-1012:30194.86194.93194.46194.71
2017-03-1012:00
2017-03-1011:30194.84194.86194.84194.86
2017-03-1011:00194.81195.04194.81194.84
2017-03-1010:30194.84194.93194.75194.80
2017-03-1010:00194.54194.86194.54194.85
2017-03-1009:30194.75194.96194.54194.55
2017-03-1009:00194.32194.86194.15194.76
2017-03-0915:00193.17193.17193.14193.14
2017-03-0914:30193.15193.27193.13193.17
2017-03-0914:00193.15193.24193.09193.14
2017-03-0913:30193.16193.26193.10193.14
2017-03-0913:00192.93193.29192.90193.14
2017-03-0912:30193.05193.07192.84192.94
2017-03-0912:00
2017-03-0911:30193.09193.09193.09193.09
2017-03-0911:00192.88193.14192.82193.11
2017-03-0910:30193.09193.23192.87192.89
2017-03-0910:00193.21193.24192.94193.08
2017-03-0909:30193.49193.49193.06193.24
2017-03-0909:00193.46193.60193.18193.50
2017-03-0815:00192.89192.90192.89192.90
2017-03-0814:30192.94192.94192.71192.89
2017-03-0814:00192.99193.09192.92192.92
2017-03-0813:30193.03193.13192.92192.98
2017-03-0813:00193.15193.18192.98193.04
2017-03-0812:30193.10193.24193.05193.16
2017-03-0812:00
2017-03-0811:30193.07193.07193.07193.07
2017-03-0811:00192.92193.15192.87193.10
2017-03-0810:30192.85192.89192.67192.89
2017-03-0810:00193.45193.45192.78192.85
2017-03-0809:30193.63193.89193.42193.45
2017-03-0809:00193.91194.11193.42193.63
2017-03-0715:00194.17194.22194.17194.22
2017-03-0714:30194.09194.16194.03194.04
2017-03-0714:00194.26194.30194.09194.09
2017-03-0713:30194.10194.26194.06194.25
2017-03-0713:00194.39194.39194.08194.10
2017-03-0712:30194.14194.43194.14194.40
2017-03-0712:00
2017-03-0711:30194.17194.18194.17194.18
2017-03-0711:00194.15194.27194.11194.21
2017-03-0710:30194.28194.28194.14194.15
2017-03-0710:00194.26194.34194.16194.28
2017-03-0709:30194.06194.34194.06194.26
2017-03-0709:00193.89194.07193.61194.06
2017-03-0615:00194.10194.13194.10194.13
2017-03-0614:30194.12194.33194.04194.12
2017-03-0614:00194.01194.13193.96194.12
2017-03-0613:30194.09194.11193.88194.01
2017-03-0613:00194.23194.27194.09194.09
2017-03-0612:30194.01194.28194.01194.25
2017-03-0612:00
2017-03-0611:30194.10194.10194.10194.10
2017-03-0611:00193.98194.08193.84194.07
2017-03-0610:30193.90194.00193.82193.98
2017-03-0610:00193.88193.97193.81193.89
2017-03-0609:30194.25194.42193.88193.88
2017-03-0609:00194.52194.76193.99194.27
2017-03-0315:00195.17195.21195.17195.21
2017-03-0314:30194.56195.12194.52195.11
2017-03-0314:00194.97194.97194.55194.56
2017-03-0313:30195.14195.14194.90194.95
2017-03-0313:00195.36195.53194.98195.15
2017-03-0312:30195.81195.83195.35195.35
2017-03-0312:00
2017-03-0311:30196.04196.04196.01196.01
2017-03-0311:00196.02196.10195.99196.04
2017-03-0310:30196.28196.29195.94196.01
2017-03-0310:00196.37196.37196.12196.28
2017-03-0309:30196.47196.80196.37196.39
2017-03-0309:00196.44196.61196.17196.48
2017-03-0215:00196.46196.50196.46196.50
2017-03-0214:30196.44196.66196.41196.44
2017-03-0214:00196.30196.41196.26196.38
2017-03-0213:30196.20196.38196.14196.30
2017-03-0213:00196.22196.40196.14196.21
2017-03-0212:30196.45196.56196.18196.21
2017-03-0212:00
2017-03-0211:30196.67196.78196.67196.78
2017-03-0211:00196.65196.83196.48196.66
2017-03-0210:30196.64196.87196.55196.64
2017-03-0210:00196.60196.73196.53196.65
2017-03-0209:30196.78196.97196.58196.61
2017-03-0209:00197.30197.31196.75196.75
2017-03-0115:00195.71195.74195.71195.74
2017-03-0114:30195.75195.77195.58195.71
2017-03-0114:00195.59195.73195.52195.73
2017-03-0113:30195.20195.71195.20195.59
2017-03-0113:00195.11195.42195.09195.19
2017-03-0112:30195.13195.34194.94195.16
2017-03-0112:00
2017-03-0111:30194.49194.53194.49194.53
2017-03-0111:00194.35194.91194.12194.51
2017-03-0110:30195.71195.72194.35194.35
2017-03-0110:00195.60195.87195.42195.74
2017-03-0109:30195.73195.87195.55195.58
2017-03-0109:00195.01195.88194.72195.77
2017-02-2815:00194.20194.20194.17194.17
2017-02-2814:30194.88194.91194.21194.27
2017-02-2814:00194.94195.02194.81194.88
2017-02-2813:30195.06195.11194.93194.94
2017-02-2813:00195.19195.29195.06195.06
2017-02-2812:30195.47195.50195.19195.19
2017-02-2812:00
2017-02-2811:30195.49195.49195.46195.46
2017-02-2811:00195.31195.51195.26195.51
2017-02-2810:30195.20195.48195.20195.30
2017-02-2810:00194.73195.22194.73195.20
2017-02-2809:30194.84194.89194.57194.73
2017-02-2809:00193.99194.92193.99194.84
2017-02-2715:00193.59193.59193.55193.55
2017-02-2714:30193.65193.74193.46193.64
2017-02-2714:00193.63193.80193.62193.63
2017-02-2713:30193.81193.84193.58193.60
2017-02-2713:00193.80194.06193.80193.84
2017-02-2712:30193.37193.80193.29193.80
2017-02-2712:00
2017-02-2711:30192.88192.88192.85192.85
2017-02-2711:00192.88192.92192.77192.87
2017-02-2710:30192.51192.98192.39192.85
2017-02-2710:00193.40193.48192.00192.45
2017-02-2709:30193.22193.41193.17193.39
2017-02-2709:00192.25193.20192.23193.20
2017-02-2415:00193.20193.24193.20193.24
2017-02-2414:30193.35193.36193.07193.27
2017-02-2414:00193.40193.43193.24193.37
2017-02-2413:30193.13193.40193.13193.40
2017-02-2413:00193.43193.45192.86193.12
2017-02-2412:30193.73193.74193.44193.44
2017-02-2412:00
2017-02-2411:30193.87193.87193.86193.86
2017-02-2411:00193.91194.08193.81193.86
2017-02-2410:30193.80193.94193.77193.91
2017-02-2410:00193.48193.86193.47193.81
2017-02-2409:30192.79193.50192.79193.50
2017-02-2409:00192.71193.20192.69192.78
2017-02-2315:00195.11195.11195.09195.09
2017-02-2314:30194.73195.13194.69195.13
2017-02-2314:00195.03195.03194.68194.73
2017-02-2313:30195.05195.13195.00195.04
2017-02-2313:00194.95195.04194.81195.04
2017-02-2312:30194.93195.08194.91194.96
2017-02-2312:00
2017-02-2311:30194.82194.86194.82194.86
2017-02-2311:00194.58194.83194.58194.82
2017-02-2310:30194.60194.68194.55194.58
2017-02-2310:00194.50194.67194.30194.59
2017-02-2309:30194.78194.93194.49194.49
2017-02-2309:00194.86194.98194.58194.75

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