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 
2017-02-2415:00193.20193.24193.20193.24
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
2017-02-2215:00194.89194.94194.89194.94
2017-02-2214:30194.88194.90194.66194.82
2017-02-2214:00194.79194.94194.74194.88
2017-02-2213:30194.53194.81194.47194.79
2017-02-2213:00194.74194.77194.55194.55
2017-02-2212:30194.45194.74194.39194.72
2017-02-2212:00
2017-02-2211:30194.41194.41194.39194.39
2017-02-2211:00194.38194.46194.31194.42
2017-02-2210:30194.71194.89194.36194.36
2017-02-2210:00194.73194.73194.54194.69
2017-02-2209:30194.55194.90194.51194.71
2017-02-2209:00195.58195.60194.53194.56
2017-02-2115:00195.22195.23195.22195.23
2017-02-2114:30195.24195.35195.22195.23
2017-02-2114:00195.34195.35195.19195.25
2017-02-2113:30195.43195.46195.35195.35
2017-02-2113:00195.43195.59195.42195.44
2017-02-2112:30195.40195.44195.23195.41
2017-02-2112:00
2017-02-2111:30194.97194.97194.96194.96
2017-02-2111:00195.28195.30194.96194.96
2017-02-2110:30195.06195.33195.06195.30
2017-02-2110:00194.76195.10194.67195.09
2017-02-2109:30194.71194.78194.54194.77
2017-02-2109:00193.73194.78193.73194.71
2017-02-2015:00193.54193.57193.54193.57
2017-02-2014:30193.53193.69193.49193.58
2017-02-2014:00193.44193.59193.39193.53
2017-02-2013:30193.47193.54193.38193.44
2017-02-2013:00193.56193.56193.42193.46
2017-02-2012:30193.34193.61193.29193.55
2017-02-2012:00
2017-02-2011:30193.09193.09193.06193.06
2017-02-2011:00192.81193.12192.81193.10
2017-02-2010:30192.71192.87192.70192.81
2017-02-2010:00192.85192.85192.67192.71
2017-02-2009:30192.72192.95192.72192.85
2017-02-2009:00192.81192.81192.41192.71
2017-02-1715:00192.80192.80192.76192.76
2017-02-1714:30192.82192.82192.59192.79
2017-02-1714:00192.82192.84192.72192.82
2017-02-1713:30192.51192.89192.51192.83
2017-02-1713:00192.43192.55192.42192.51
2017-02-1712:30192.49192.54192.32192.41
2017-02-1712:00
2017-02-1711:30192.65192.66192.65192.66
2017-02-1711:00192.66192.75192.53192.62
2017-02-1710:30192.95193.04192.63192.67
2017-02-1710:00192.72192.95192.72192.95
2017-02-1709:30192.20192.70192.03192.70
2017-02-1709:00192.66192.78192.20192.22
2017-02-1615:00193.59193.59193.59193.59
2017-02-1614:30193.39193.64193.30193.58
2017-02-1614:00193.53193.60193.40193.40
2017-02-1613:30193.47193.56193.32193.51
2017-02-1613:00193.53193.53193.34193.44
2017-02-1612:30193.59193.63193.40193.53
2017-02-1612:00
2017-02-1611:30193.63193.66193.63193.66
2017-02-1611:00193.42193.82193.42193.62
2017-02-1610:30194.22194.28193.12193.41
2017-02-1610:00194.25194.32194.16194.21
2017-02-1609:30194.45194.58194.22194.24
2017-02-1609:00195.09195.09194.44194.45
2017-02-1515:00194.73194.74194.73194.74
2017-02-1514:30194.82194.83194.65194.79
2017-02-1514:00194.86194.90194.69194.83
2017-02-1513:30194.78194.87194.73194.86
2017-02-1513:00194.93194.93194.74194.77
2017-02-1512:30195.08195.08194.79194.91
2017-02-1512:00
2017-02-1511:30195.04195.06195.04195.06
2017-02-1511:00194.91195.17194.88195.04
2017-02-1510:30195.05195.06194.91194.91
2017-02-1510:00195.06195.14195.02195.06
2017-02-1509:30194.95195.15194.88195.06
2017-02-1509:00195.32195.40194.96194.96
2017-02-1415:00194.00194.00193.99193.99
2017-02-1414:30194.74194.74193.94193.97
2017-02-1414:00194.67194.80194.43194.75
2017-02-1413:30194.69194.78194.65194.67
2017-02-1413:00194.57194.69194.44194.68
2017-02-1412:30195.21195.21194.56194.56
2017-02-1412:00
2017-02-1411:30195.13195.13195.10195.10
2017-02-1411:00194.88195.18194.88195.12
2017-02-1410:30194.98195.26194.85194.89
2017-02-1410:00195.23195.28194.83194.99
2017-02-1409:30195.01195.61194.94195.24
2017-02-1409:00195.47195.84195.00195.00
2017-02-1315:00195.45195.46195.45195.46
2017-02-1314:30195.41195.55195.29195.43
2017-02-1314:00195.37195.51195.28195.41
2017-02-1313:30195.65195.65195.36195.37
2017-02-1313:00195.40195.63195.39195.63
2017-02-1312:30195.40195.47195.25195.40
2017-02-1312:00
2017-02-1311:30195.25195.25195.24195.24
2017-02-1311:00195.26195.45195.24195.26
2017-02-1310:30194.85195.39194.85195.23
2017-02-1310:00194.63195.06194.61194.80
2017-02-1309:30195.07195.07194.61194.64
2017-02-1309:00195.37195.52194.65195.10
2017-02-1015:00194.07194.11194.07194.11
2017-02-1014:30193.74194.16193.74194.03
2017-02-1014:00193.86193.89193.70193.74
2017-02-1013:30193.72193.85193.60193.85
2017-02-1013:00193.73193.89193.67193.72
2017-02-1012:30193.84193.84193.71193.73
2017-02-1012:00
2017-02-1011:30193.73193.87193.73193.87
2017-02-1011:00193.70193.77193.63193.72
2017-02-1010:30193.47193.94193.47193.69
2017-02-1010:00193.01193.61192.89193.45
2017-02-1009:30192.82193.06192.77193.02
2017-02-1009:00193.17193.20192.44192.84
2017-02-0915:00190.83190.86190.83190.86
2017-02-0914:30191.09191.16190.65190.81
2017-02-0914:00190.79191.07190.77191.07
2017-02-0913:30190.82190.86190.59190.80
2017-02-0913:00190.77190.92190.77190.83
2017-02-0912:30191.09191.11190.64190.79
2017-02-0912:00
2017-02-0911:30191.37191.38191.37191.38
2017-02-0911:00191.22191.49191.22191.37
2017-02-0910:30190.62191.25190.59191.22
2017-02-0910:00190.58190.82190.52190.62
2017-02-0909:30190.65190.84190.57190.58
2017-02-0909:00191.04191.08190.48190.64
2017-02-0815:00191.44191.44191.39191.39
2017-02-0814:30190.97191.46190.97191.43
2017-02-0814:00191.09191.09190.95190.98
2017-02-0813:30190.94191.15190.94191.08
2017-02-0813:00190.66190.98190.66190.93
2017-02-0812:30190.78190.85190.56190.65
2017-02-0812:00
2017-02-0811:30190.48190.48190.41190.41
2017-02-0811:00190.33190.77190.31190.50
2017-02-0810:30190.38190.61190.28190.33
2017-02-0810:00190.66191.27190.34190.37
2017-02-0809:30190.44190.79190.44190.69
2017-02-0809:00190.20190.53189.97190.45
2017-02-0715:00190.04190.04190.03190.03
2017-02-0714:30190.46190.46190.02190.05
2017-02-0714:00190.61190.62190.33190.45
2017-02-0713:30190.27190.66190.18190.61
2017-02-0713:00190.22190.29190.14190.27
2017-02-0712:30190.14190.30190.00190.23
2017-02-0712:00
2017-02-0711:30190.22190.22190.20190.20
2017-02-0711:00190.38190.38190.07190.24
2017-02-0710:30190.21190.39190.12190.39
2017-02-0710:00190.28190.46190.18190.23
2017-02-0709:30190.50190.50190.18190.25
2017-02-0709:00190.96190.96190.36190.49
2017-02-0615:00191.82191.82191.82191.82
2017-02-0614:30191.80191.87191.67191.83
2017-02-0614:00191.65191.88191.62191.80
2017-02-0613:30191.37191.66191.31191.65
2017-02-0613:00191.41191.49191.13191.38
2017-02-0612:30191.79191.80191.28191.42
2017-02-0612:00
2017-02-0611:30191.90191.90191.85191.85
2017-02-0611:00191.79191.98191.71191.92
2017-02-0610:30191.70191.78191.56191.78
2017-02-0610:00191.64191.76191.51191.70
2017-02-0609:30192.25192.34191.64191.64
2017-02-0609:00192.81192.82192.14192.25
2017-02-0315:00191.40191.43191.40191.43
2017-02-0314:30191.64191.65191.43191.49
2017-02-0314:00191.29191.65191.27191.65
2017-02-0313:30191.64191.73191.26191.30
2017-02-0313:00191.80191.85191.61191.64
2017-02-0312:30191.06192.35191.06191.80
2017-02-0312:00
2017-02-0311:30190.95190.95190.88190.88
2017-02-0311:00191.52191.54190.78190.90
2017-02-0310:30191.41191.79191.03191.55
2017-02-0310:00191.78192.02191.32191.42
2017-02-0309:30192.33192.42191.77191.80
2017-02-0309:00191.91192.47191.82192.33
2017-02-0215:00191.98192.05191.98192.05
2017-02-0214:30192.47192.47191.65191.83
2017-02-0214:00192.72192.75192.39192.45
2017-02-0213:30192.52192.72192.42192.70
2017-02-0213:00192.99193.05192.52192.52
2017-02-0212:30193.17193.47192.94193.04
2017-02-0212:00
2017-02-0211:30193.49193.49193.49193.49
2017-02-0211:00193.19193.52193.17193.49
2017-02-0210:30193.38193.47193.15193.21
2017-02-0210:00193.46193.53193.31193.37
2017-02-0209:30193.61193.90193.33193.46
2017-02-0209:00194.33194.33193.56193.61
2017-02-0115:00194.97194.97194.93194.93
2017-02-0114:30195.06195.11194.72194.98
2017-02-0114:00195.22195.22194.93195.07
2017-02-0113:30194.98195.22194.93195.22
2017-02-0113:00194.56195.00194.42195.00
2017-02-0112:30193.83194.67193.83194.56
2017-02-0112:00
2017-02-0111:30193.57193.57193.56193.56
2017-02-0111:00193.44193.57193.36193.53
2017-02-0110:30193.22193.45193.03193.44
2017-02-0110:00193.21193.36193.08193.21
2017-02-0109:30192.69193.26192.58193.20
2017-02-0109:00192.35192.88192.23192.72
2017-01-3115:00192.82192.82192.80192.80
2017-01-3114:30192.76193.15192.75192.87
2017-01-3114:00193.12193.15192.76192.76
2017-01-3113:30192.98193.30192.93193.13
2017-01-3113:00192.73192.98192.64192.97
2017-01-3112:30192.66192.75192.34192.75
2017-01-3112:00
2017-01-3111:30193.05193.05192.97192.97
2017-01-3111:00192.98193.21192.96193.05
2017-01-3110:30193.22193.27192.96192.98
2017-01-3110:00193.26193.58193.21193.22
2017-01-3109:30192.72193.47192.72193.23
2017-01-3109:00192.98193.14192.36192.72
2017-01-3015:00194.28194.38194.28194.38
2017-01-3014:30194.24194.35194.16194.35
2017-01-3014:00194.16194.35194.12194.18
2017-01-3013:30193.91194.17193.91194.16
2017-01-3013:00193.83193.99193.77193.91
2017-01-3012:30193.66193.89193.64193.83
2017-01-3012:00
2017-01-3011:30193.68193.68193.68193.68
2017-01-3011:00193.64193.75193.64193.68
2017-01-3010:30193.55193.68193.42193.65
2017-01-3010:00193.85193.87193.51193.58
2017-01-3009:30193.95194.06193.65193.84
2017-01-3009:00194.22194.44193.84193.94
2017-01-2715:00194.65194.71194.65194.71
2017-01-2714:30194.67194.74194.49194.52
2017-01-2714:00194.63194.75194.33194.68
2017-01-2713:30194.86194.86194.61194.65
2017-01-2713:00194.71195.06194.71194.86
2017-01-2712:30194.68194.80194.63194.71
2017-01-2712:00
2017-01-2711:30194.70194.72194.70194.72
2017-01-2711:00194.73194.83194.42194.70
2017-01-2710:30194.64194.70194.22194.70
2017-01-2710:00194.28194.71194.20194.66
2017-01-2709:30194.03194.30193.92194.27
2017-01-2709:00194.37194.52193.87194.02
2017-01-2615:00193.52193.61193.52193.61
2017-01-2614:30193.17193.67193.15193.45
2017-01-2614:00193.24193.29193.14193.17
2017-01-2613:30193.18193.48193.16193.25
2017-01-2613:00193.19193.36193.19193.20
2017-01-2612:30193.15193.36193.08193.19
2017-01-2612:00
2017-01-2611:30193.00193.03193.00193.03
2017-01-2611:00192.98193.35192.95193.01
2017-01-2610:30192.71193.06192.68192.99
2017-01-2610:00192.76192.93192.69192.71
2017-01-2609:30192.79193.20192.74192.77
2017-01-2609:00192.95192.95192.22192.71
2017-01-2515:00192.08192.15192.08192.15
2017-01-2514:30191.96192.02191.79191.97
2017-01-2514:00191.46191.95191.42191.95
2017-01-2513:30191.57191.57191.35191.46
2017-01-2513:00191.53191.57191.35191.57
2017-01-2512:30191.66191.66191.39191.52
2017-01-2512:00
2017-01-2511:30191.57191.61191.57191.61
2017-01-2511:00192.02192.09191.46191.58
2017-01-2510:30192.02192.15191.98192.04
2017-01-2510:00192.24192.58191.96191.97
2017-01-2509:30192.54192.63192.14192.25
2017-01-2509:00193.32193.46192.47192.54
2017-01-2415:00190.94190.94190.91190.91
2017-01-2414:30190.74191.37190.74191.10
2017-01-2414:00191.05191.06190.60190.74
2017-01-2413:30191.23191.38190.98191.02
2017-01-2413:00191.01191.24190.88191.22
2017-01-2412:30190.96191.17190.95191.02
2017-01-2412:00
2017-01-2411:30191.48191.52191.48191.52
2017-01-2411:00191.41191.53191.28191.44
2017-01-2410:30192.08192.08191.34191.41
2017-01-2410:00191.22192.09191.22192.09
2017-01-2409:30191.66191.72191.23191.23
2017-01-2409:00191.37191.65191.01191.64
2017-01-2315:00191.69191.69191.63191.63
2017-01-2314:30192.59192.66191.77191.78
2017-01-2314:00192.62192.67192.36192.53
2017-01-2313:30191.98192.59191.98192.59
2017-01-2313:00192.08192.08191.83191.96
2017-01-2312:30192.09192.19191.96192.08
2017-01-2312:00
2017-01-2311:30192.24192.24192.24192.24
2017-01-2311:00192.16192.22191.99192.22
2017-01-2310:30192.09192.33192.06192.16
2017-01-2310:00192.12192.30192.04192.09
2017-01-2309:30192.52192.52192.09192.11
2017-01-2309:00193.33193.33191.81192.54

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