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 
2017-09-2015:00208.69208.69208.66208.66
2017-09-2014:30208.40208.74208.40208.71
2017-09-2014:00208.56208.58208.39208.40
2017-09-2013:30208.69208.70208.45208.56
2017-09-2013:00208.58208.90208.58208.67
2017-09-2012:30208.83208.88208.57208.58
2017-09-2012:00
2017-09-2011:30208.43208.43208.41208.41
2017-09-2011:00208.45208.53208.30208.42
2017-09-2010:30208.69208.74208.46208.46
2017-09-2010:00208.62208.72208.55208.68
2017-09-2009:30209.09209.09208.62208.62
2017-09-2009:00209.07209.32208.96209.08
2017-09-1915:00208.98208.99208.98208.99
2017-09-1914:30209.07209.07208.78209.00
2017-09-1914:00208.72209.07208.59209.06
2017-09-1913:30208.55208.80208.52208.72
2017-09-1913:00208.37208.54208.36208.54
2017-09-1912:30208.22208.58208.20208.36
2017-09-1912:00
2017-09-1911:30208.30208.30208.28208.28
2017-09-1911:00208.06208.40208.00208.29
2017-09-1910:30207.70208.11207.70208.06
2017-09-1910:00207.51207.71207.21207.71
2017-09-1909:30207.07207.52207.07207.50
2017-09-1909:00207.51207.68206.81207.06
2017-09-1515:00206.68206.76206.68206.76
2017-09-1514:30206.56206.66206.38206.54
2017-09-1514:00206.54206.72206.42206.57
2017-09-1513:30206.75206.77206.56206.56
2017-09-1513:00206.19206.86206.18206.75
2017-09-1512:30205.58206.26205.55206.19
2017-09-1512:00
2017-09-1511:30205.31205.36205.31205.36
2017-09-1511:00205.63205.74205.30205.31
2017-09-1510:30205.95205.97205.57205.63
2017-09-1510:00206.44206.44205.95205.96
2017-09-1509:30206.76206.78206.38206.44
2017-09-1509:00206.91207.01206.34206.71
2017-09-1415:00207.73207.73207.68207.68
2017-09-1414:30207.88207.89207.58207.74
2017-09-1414:00208.04208.08207.87207.88
2017-09-1413:30207.71208.07207.67208.04
2017-09-1413:00208.40208.42207.70207.72
2017-09-1412:30208.29208.44208.04208.39
2017-09-1412:00
2017-09-1411:30208.49208.54208.49208.54
2017-09-1411:00208.87208.87208.48208.49
2017-09-1410:30208.87209.04208.83208.89
2017-09-1410:00208.75208.86208.60208.85
2017-09-1409:30208.22208.80208.21208.75
2017-09-1409:00207.94208.42207.83208.23
2017-09-1315:00207.90207.91207.90207.91
2017-09-1314:30208.01208.08207.91207.96
2017-09-1314:00207.96208.03207.85208.03
2017-09-1313:30207.98208.02207.95207.96
2017-09-1313:00207.81208.00207.80207.98
2017-09-1312:30207.35207.82207.35207.81
2017-09-1312:00
2017-09-1311:30207.25207.25207.24207.24
2017-09-1311:00207.00207.24206.97207.24
2017-09-1310:30207.14207.14206.94206.99
2017-09-1310:00207.12207.22207.05207.15
2017-09-1309:30207.25207.27207.04207.13
2017-09-1309:00207.01207.44206.82207.24
2017-09-1215:00206.50206.51206.50206.51
2017-09-1214:30206.51206.58206.44206.47
2017-09-1214:00206.48206.56206.44206.50
2017-09-1213:30206.70206.84206.45206.49
2017-09-1213:00206.34206.76206.34206.74
2017-09-1212:30206.29206.49206.22206.31
2017-09-1212:00
2017-09-1211:30206.09206.10206.09206.10
2017-09-1211:00206.12206.26206.11206.11
2017-09-1210:30206.12206.27206.10206.12
2017-09-1210:00206.26206.27205.98206.11
2017-09-1209:30206.35206.35205.94206.26
2017-09-1209:00206.15206.53206.05206.33
2017-09-1115:00205.01205.06205.01205.06
2017-09-1114:30204.75204.95204.75204.92
2017-09-1114:00204.89204.97204.76204.76
2017-09-1113:30204.80204.98204.79204.88
2017-09-1113:00205.30205.31204.79204.81
2017-09-1112:30205.03205.35205.03205.30
2017-09-1112:00
2017-09-1111:30204.97204.97204.96204.96
2017-09-1111:00205.10205.32204.93204.95
2017-09-1110:30205.26205.33204.97205.12
2017-09-1110:00205.09205.29204.94205.25
2017-09-1109:30205.04205.12204.77205.10
2017-09-1109:00204.43205.24204.22205.07
2017-09-0815:00202.99202.99202.98202.98
2017-09-0814:30202.68202.96202.57202.96
2017-09-0814:00203.61203.61202.68202.68
2017-09-0813:30203.45203.69203.34203.68
2017-09-0813:00203.19203.52203.19203.45
2017-09-0812:30203.42203.49203.16203.19
2017-09-0812:00
2017-09-0811:30203.50203.50203.44203.44
2017-09-0811:00203.41203.64203.40203.49
2017-09-0810:30203.27203.48203.27203.41
2017-09-0810:00203.00203.35203.00203.26
2017-09-0809:30203.07203.10202.59203.01
2017-09-0809:00203.34203.37202.69203.05
2017-09-0715:00203.36203.38203.36203.38
2017-09-0714:30203.18203.40203.17203.37
2017-09-0714:00203.30203.30202.89203.19
2017-09-0713:30202.92203.40202.90203.30
2017-09-0713:00202.93203.03202.62202.91
2017-09-0712:30203.42203.50202.91202.91
2017-09-0712:00
2017-09-0711:30203.32203.37203.32203.37
2017-09-0711:00203.37203.38203.13203.31
2017-09-0710:30203.41203.61203.22203.37
2017-09-0710:00203.63203.69203.30203.41
2017-09-0709:30203.96204.20203.44203.79
2017-09-0709:00202.44204.11202.24203.94
2017-09-0615:00202.00202.00201.97201.97
2017-09-0614:30202.07202.15201.97202.01
2017-09-0614:00201.64202.09201.60202.08
2017-09-0613:30201.33201.67201.33201.63
2017-09-0613:00201.04201.39201.04201.34
2017-09-0612:30200.91201.17200.89201.03
2017-09-0612:00
2017-09-0611:30201.03201.05201.03201.05
2017-09-0611:00201.00201.11200.96201.00
2017-09-0610:30201.03201.04200.79201.02
2017-09-0610:00200.96201.10200.73201.03
2017-09-0609:30200.36201.01200.36200.97
2017-09-0609:00199.80200.38199.35200.38
2017-09-0515:00200.59200.59200.59200.59
2017-09-0514:30200.65200.82200.46200.52
2017-09-0514:00201.15201.18200.66200.67
2017-09-0513:30201.09201.15200.84201.15
2017-09-0513:00200.93201.22200.80201.08
2017-09-0512:30201.11201.11200.68200.92
2017-09-0512:00
2017-09-0511:30201.34201.34201.26201.26
2017-09-0511:00201.46201.62201.02201.31
2017-09-0510:30202.12202.12201.41201.45
2017-09-0510:00202.10202.29201.94202.13
2017-09-0509:30202.18202.53202.05202.10
2017-09-0509:00202.57202.71201.99202.18
2017-09-0415:00202.13202.13202.11202.11
2017-09-0414:30202.20202.27202.17202.21
2017-09-0414:00202.18202.20201.99202.20
2017-09-0413:30201.99202.20201.99202.18
2017-09-0413:00202.04202.14201.91202.01
2017-09-0412:30202.04202.16201.88202.03
2017-09-0412:00
2017-09-0411:30202.09202.09202.02202.02
2017-09-0411:00202.05202.12201.98202.11
2017-09-0410:30201.88202.15201.69202.05
2017-09-0410:00202.66202.66201.88201.91
2017-09-0409:30203.37203.40202.59202.66
2017-09-0409:00203.82203.87203.02203.37
2017-09-0115:00204.41204.41204.37204.37
2017-09-0114:30204.46204.68204.38204.41
2017-09-0114:00204.14204.46204.02204.45
2017-09-0113:30204.14204.23204.13204.14
2017-09-0113:00204.07204.17203.93204.14
2017-09-0112:30204.23204.23203.85204.08
2017-09-0112:00
2017-09-0111:30204.32204.32204.32204.32
2017-09-0111:00204.29204.36204.18204.31
2017-09-0110:30204.53204.55204.26204.26
2017-09-0110:00204.38204.54204.34204.52
2017-09-0109:30204.70204.72204.39204.39
2017-09-0109:00205.29205.30204.70204.70
2017-08-3115:00204.91204.91204.91204.91
2017-08-3114:30205.22205.22204.94204.95
2017-08-3114:00205.13205.25205.12205.24
2017-08-3113:30205.49205.50205.10205.13
2017-08-3113:00205.35205.48205.34205.47
2017-08-3112:30205.22205.41205.22205.37
2017-08-3112:00
2017-08-3111:30205.18205.18205.18205.18
2017-08-3111:00205.18205.44205.17205.17
2017-08-3110:30204.88205.31204.88205.16
2017-08-3110:00204.92205.00204.85204.88
2017-08-3109:30204.63204.95204.58204.92
2017-08-3109:00204.75204.92204.56204.64
2017-08-3015:00204.67204.67204.64204.64
2017-08-3014:30204.64204.71204.57204.66
2017-08-3014:00204.87205.21204.66204.66
2017-08-3013:30204.37204.89204.35204.88
2017-08-3013:00204.52204.61204.33204.38
2017-08-3012:30204.64204.64204.43204.51
2017-08-3012:00
2017-08-3011:30204.60204.60204.57204.57
2017-08-3011:00204.56204.61204.40204.61
2017-08-3010:30204.75204.87204.53204.54
2017-08-3010:00204.74204.75204.47204.72
2017-08-3009:30204.31204.81204.31204.74
2017-08-3009:00204.57204.57203.93204.30
2017-08-2915:00203.49203.51203.49203.51
2017-08-2914:30203.63203.63203.34203.46
2017-08-2914:00203.43203.67203.41203.67
2017-08-2913:30203.47203.49203.39203.41
2017-08-2913:00203.45203.49203.28203.49
2017-08-2912:30203.36203.63203.34203.45
2017-08-2912:00
2017-08-2911:30203.27203.29203.27203.29
2017-08-2911:00202.79203.35202.75203.30
2017-08-2910:30202.85202.85202.66202.79
2017-08-2910:00203.19203.23202.84202.85
2017-08-2909:30202.96203.23202.74203.18
2017-08-2909:00203.08203.80202.92202.97
2017-08-2815:00204.83204.85204.83204.85
2017-08-2814:30204.93204.93204.78204.86
2017-08-2814:00204.87204.98204.81204.93
2017-08-2813:30204.80204.93204.69204.87
2017-08-2813:00204.76204.86204.73204.81
2017-08-2812:30204.64204.78204.46204.75
2017-08-2812:00
2017-08-2811:30204.19204.19204.19204.19
2017-08-2811:00204.30204.37204.13204.22
2017-08-2810:30204.74204.80204.31204.31
2017-08-2810:00204.57204.74204.55204.73
2017-08-2809:30204.77204.77204.49204.57
2017-08-2809:00204.77205.06204.59204.79
2017-08-2515:00204.17204.17204.13204.13
2017-08-2514:30204.33204.33204.11204.12
2017-08-2514:00204.12204.39204.11204.31
2017-08-2513:30204.35204.35204.12204.12
2017-08-2513:00204.26204.35204.17204.35
2017-08-2512:30204.37204.50204.26204.26
2017-08-2512:00
2017-08-2511:30204.18204.19204.18204.19
2017-08-2511:00203.98204.19203.95204.17
2017-08-2510:30203.84204.00203.84203.98
2017-08-2510:00204.11204.12203.84203.84
2017-08-2509:30203.92204.23203.81204.10
2017-08-2509:00203.99204.34203.82203.93
2017-08-2415:00203.80203.80203.70203.70
2017-08-2414:30203.72203.85203.62203.78
2017-08-2414:00203.91203.98203.71203.74
2017-08-2413:30204.02204.07203.88203.91
2017-08-2413:00204.28204.37204.02204.02
2017-08-2412:30204.42204.42204.15204.28
2017-08-2412:00
2017-08-2411:30204.39204.39204.39204.39
2017-08-2411:00204.23204.59204.17204.39
2017-08-2410:30204.22204.29204.08204.25
2017-08-2410:00204.20204.31204.16204.26
2017-08-2409:30204.35204.42204.10204.20
2017-08-2409:00204.38204.51204.13204.35
2017-08-2315:00204.73204.75204.73204.75
2017-08-2314:30204.76204.76204.58204.66
2017-08-2314:00204.76204.77204.64204.77
2017-08-2313:30204.76204.94204.70204.81
2017-08-2313:00204.71204.82204.67204.76
2017-08-2312:30204.67204.76204.39204.71
2017-08-2312:00
2017-08-2311:30204.83204.83204.81204.81
2017-08-2311:00204.86204.90204.66204.86
2017-08-2310:30205.09205.11204.85204.88
2017-08-2310:00205.13205.30205.09205.09
2017-08-2309:30204.58205.11204.56205.10
2017-08-2309:00204.80205.06204.56204.62
2017-08-2215:00203.41203.41203.31203.31
2017-08-2214:30203.24203.39203.21203.39
2017-08-2214:00203.37203.40203.11203.22
2017-08-2213:30203.61203.62203.25203.33
2017-08-2213:00203.61203.63203.50203.61
2017-08-2212:30203.91203.91203.61203.61
2017-08-2212:00
2017-08-2211:30203.78203.78203.74203.74
2017-08-2211:00203.77203.80203.66203.79
2017-08-2210:30203.99203.99203.55203.74
2017-08-2210:00203.57204.16203.57203.99
2017-08-2209:30203.20203.62203.20203.55
2017-08-2209:00203.70203.78203.21203.21
2017-08-2115:00203.62203.62203.57203.57
2017-08-2114:30203.59203.74203.57203.61
2017-08-2114:00203.50203.62203.44203.60
2017-08-2113:30203.43203.53203.35203.50
2017-08-2113:00203.31203.47203.31203.43
2017-08-2112:30203.63203.63203.31203.31
2017-08-2112:00
2017-08-2111:30203.46203.46203.45203.45
2017-08-2111:00203.52203.65203.33203.44
2017-08-2110:30203.92203.95203.52203.52
2017-08-2110:00204.00204.01203.65203.91
2017-08-2109:30203.84204.14203.77204.02
2017-08-2109:00203.60204.23203.60203.83
2017-08-1815:00203.35203.35203.29203.29
2017-08-1814:30203.32203.41203.18203.33
2017-08-1814:00203.15203.36203.12203.32
2017-08-1813:30203.32203.36203.13203.16
2017-08-1813:00203.75203.79203.33203.33
2017-08-1812:30203.75203.91203.65203.75
2017-08-1812:00
2017-08-1811:30203.53203.53203.53203.53
2017-08-1811:00203.49203.63203.32203.51
2017-08-1810:30203.68203.69203.48203.48
2017-08-1810:00203.65203.95203.58203.70
2017-08-1809:30203.21203.70203.10203.67
2017-08-1809:00203.81203.92202.88203.19
2017-08-1715:00205.60205.60205.54205.54
2017-08-1714:30205.73205.74205.51205.51
2017-08-1714:00205.96205.97205.72205.73
2017-08-1713:30206.14206.16205.94205.95
2017-08-1713:00205.95206.16205.90206.15
2017-08-1712:30206.16206.16205.90205.95
2017-08-1712:00
2017-08-1711:30205.94205.96205.94205.96
2017-08-1711:00205.89206.05205.89205.94
2017-08-1710:30205.90206.07205.89205.89
2017-08-1710:00206.19206.19205.88205.92
2017-08-1709:30206.57206.78206.17206.19
2017-08-1709:00206.42206.76206.24206.57
2017-08-1615:00206.30206.30206.21206.21
2017-08-1614:30206.31206.43206.27206.32
2017-08-1614:00206.44206.64206.30206.30
2017-08-1613:30206.47206.61206.43206.44
2017-08-1613:00206.30206.50206.28206.47
2017-08-1612:30206.35206.35206.05206.28
2017-08-1612:00
2017-08-1611:30206.30206.30206.29206.29
2017-08-1611:00206.16206.33206.08206.29
2017-08-1610:30205.92206.27205.92206.13
2017-08-1610:00206.02206.09205.85205.92
2017-08-1609:30206.27206.27205.93206.02
2017-08-1609:00207.12207.12205.92206.26

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