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 
2017-07-2515:00201.06201.06201.06201.06
2017-07-2514:30201.13201.15200.99201.07
2017-07-2514:00201.06201.16200.99201.14
2017-07-2513:30200.95201.11200.93201.07
2017-07-2513:00201.09201.11200.84200.94
2017-07-2512:30200.90201.14200.90201.08
2017-07-2512:00
2017-07-2511:30200.83200.83200.79200.79
2017-07-2511:00200.99201.13200.70200.78
2017-07-2510:30201.09201.28200.93200.98
2017-07-2510:00201.09201.27200.98201.09
2017-07-2509:30201.06201.20201.05201.10
2017-07-2509:00201.10201.28200.79201.05
2017-07-2415:00201.12201.14201.12201.14
2017-07-2414:30201.12201.21200.85201.12
2017-07-2414:00200.75201.17200.74201.12
2017-07-2413:30200.36200.75200.36200.75
2017-07-2413:00200.47200.49200.22200.36
2017-07-2412:30200.36200.48200.34200.47
2017-07-2412:00
2017-07-2411:30200.35200.35200.31200.31
2017-07-2411:00200.33200.39200.17200.32
2017-07-2410:30200.03200.35200.01200.34
2017-07-2410:00200.31200.33199.90200.02
2017-07-2409:30200.26200.46200.23200.31
2017-07-2409:00200.40200.71200.15200.26
2017-07-2115:00200.77200.77200.76200.76
2017-07-2114:30200.74200.74200.58200.69
2017-07-2114:00200.76200.81200.72200.73
2017-07-2113:30200.65200.79200.64200.75
2017-07-2113:00200.57200.67200.46200.67
2017-07-2112:30200.53200.79200.52200.57
2017-07-2112:00
2017-07-2111:30200.52200.56200.52200.56
2017-07-2111:00200.47200.57200.43200.56
2017-07-2110:30200.41200.48200.33200.45
2017-07-2110:00200.71200.79200.38200.40
2017-07-2109:30201.27201.27200.71200.72
2017-07-2109:00201.00201.25200.76201.25
2017-07-2015:00201.40201.40201.39201.39
2017-07-2014:30201.53201.53201.31201.44
2017-07-2014:00201.49201.64201.48201.53
2017-07-2013:30201.61201.62201.50201.50
2017-07-2013:00201.72201.75201.48201.60
2017-07-2012:30201.83201.92201.66201.73
2017-07-2012:00
2017-07-2011:30201.55201.57201.55201.57
2017-07-2011:00201.63201.71201.52201.57
2017-07-2010:30201.36201.90201.34201.64
2017-07-2010:00201.24201.47201.21201.35
2017-07-2009:30201.31201.46201.20201.26
2017-07-2009:00201.06201.55201.06201.30
2017-07-1915:00200.76200.76200.75200.75
2017-07-1914:30200.62200.97200.62200.72
2017-07-1914:00200.31200.75200.30200.63
2017-07-1913:30200.44200.53200.30200.30
2017-07-1913:00200.68200.68200.42200.45
2017-07-1912:30200.58200.85200.53200.69
2017-07-1912:00
2017-07-1911:30200.71200.71200.70200.70
2017-07-1911:00200.51200.73200.35200.71
2017-07-1910:30200.52200.68200.42200.51
2017-07-1910:00200.60200.80200.50200.55
2017-07-1909:30200.04200.61199.98200.61
2017-07-1909:00199.23200.10199.15200.06
2017-07-1815:00200.05200.05199.99199.99
2017-07-1814:30200.08200.13199.91200.10
2017-07-1814:00200.03200.08199.91200.07
2017-07-1813:30200.12200.19200.04200.04
2017-07-1813:00199.73200.12199.73200.12
2017-07-1812:30199.52199.75199.43199.75
2017-07-1812:00
2017-07-1811:30199.66199.68199.66199.68
2017-07-1811:00199.54199.77199.54199.65
2017-07-1810:30199.46199.65199.15199.54
2017-07-1810:00199.88199.88199.40199.45
2017-07-1809:30200.10200.22199.86199.87
2017-07-1809:00200.24200.34199.73200.11
2017-07-1415:00200.88200.88200.82200.82
2017-07-1414:30200.98201.06200.90200.90
2017-07-1414:00201.03201.08200.97200.97
2017-07-1413:30200.98201.08200.95201.03
2017-07-1413:00201.17201.22200.99201.01
2017-07-1412:30201.36201.45201.18201.18
2017-07-1412:00
2017-07-1411:30201.28201.34201.28201.34
2017-07-1411:00201.13201.29201.09201.28
2017-07-1410:30201.35201.36201.13201.13
2017-07-1410:00201.44201.58201.21201.34
2017-07-1409:30201.11201.44200.96201.44
2017-07-1409:00201.49201.60201.09201.12
2017-07-1315:00201.42201.43201.42201.43
2017-07-1314:30201.42201.59201.39201.44
2017-07-1314:00201.66201.68201.40201.41
2017-07-1313:30201.52201.69201.51201.67
2017-07-1313:00201.26201.53201.23201.50
2017-07-1312:30201.60201.64201.03201.25
2017-07-1312:00
2017-07-1311:30201.63201.63201.63201.63
2017-07-1311:00201.64201.80201.56201.62
2017-07-1310:30201.89201.91201.63201.64
2017-07-1310:00201.80202.02201.78201.91
2017-07-1309:30202.00202.27201.72201.80
2017-07-1309:00202.37202.46201.86201.99
2017-07-1215:00201.71201.71201.60201.60
2017-07-1214:30201.66201.78201.55201.66
2017-07-1214:00201.63201.68201.58201.68
2017-07-1213:30201.55201.62201.51201.62
2017-07-1213:00201.48201.68201.39201.56
2017-07-1212:30201.68201.85201.37201.49
2017-07-1212:00
2017-07-1211:30201.71201.71201.69201.69
2017-07-1211:00201.61201.83201.55201.76
2017-07-1210:30201.85201.90201.55201.61
2017-07-1210:00202.03202.15201.83201.85
2017-07-1209:30202.22202.33201.99202.02
2017-07-1209:00201.88202.20201.51202.20
2017-07-1115:00202.23202.23202.20202.20
2017-07-1114:30202.22202.32202.18202.20
2017-07-1114:00202.17202.28202.15202.22
2017-07-1113:30202.02202.21201.98202.16
2017-07-1113:00202.17202.36202.02202.02
2017-07-1112:30201.61202.20201.44202.17
2017-07-1112:00
2017-07-1111:30201.56201.59201.56201.59
2017-07-1111:00201.24201.59201.24201.55
2017-07-1110:30201.50201.60201.22201.25
2017-07-1110:00201.51201.64201.49201.50
2017-07-1109:30201.31201.68201.29201.51
2017-07-1109:00200.90201.37200.77201.32
2017-07-1015:00201.34201.34201.30201.30
2017-07-1014:30201.38201.48201.24201.39
2017-07-1014:00201.40201.42201.20201.38
2017-07-1013:30201.72201.77201.40201.40
2017-07-1013:00201.69201.83201.69201.72
2017-07-1012:30201.68202.17201.66201.68
2017-07-1012:00
2017-07-1011:30201.66201.66201.64201.64
2017-07-1011:00201.44201.66201.43201.64
2017-07-1010:30201.47201.48201.35201.44
2017-07-1010:00201.92201.92201.48201.48
2017-07-1009:30201.65201.99201.51201.91
2017-07-1009:00202.04202.04201.55201.66
2017-07-0715:00201.35201.35201.32201.32
2017-07-0714:30201.12201.37201.10201.37
2017-07-0714:00200.94201.18200.94201.11
2017-07-0713:30201.08201.18200.94200.94
2017-07-0713:00201.63201.63201.05201.08
2017-07-0712:30201.55201.66201.48201.63
2017-07-0712:00
2017-07-0711:30201.80201.80201.80201.80
2017-07-0711:00202.04202.04201.76201.82
2017-07-0710:30201.83202.07201.63202.03
2017-07-0710:00201.18201.87201.13201.82
2017-07-0709:30201.53201.62201.14201.15
2017-07-0709:00202.09202.53201.44201.53
2017-07-0615:00203.32203.32203.26203.26
2017-07-0614:30203.36203.44203.14203.36
2017-07-0614:00203.07203.38203.02203.36
2017-07-0613:30203.00203.14202.96203.07
2017-07-0613:00203.08203.15202.98203.00
2017-07-0612:30203.00203.25202.83203.08
2017-07-0612:00
2017-07-0611:30203.17203.20203.17203.20
2017-07-0611:00203.02203.25202.98203.17
2017-07-0610:30203.04203.21202.95203.02
2017-07-0610:00202.92203.11202.80203.03
2017-07-0609:30202.99203.39202.93202.94
2017-07-0609:00203.45203.45202.74202.99
2017-07-0515:00204.32204.32204.30204.30
2017-07-0514:30203.97204.37203.91204.28
2017-07-0514:00203.72204.04203.72203.98
2017-07-0513:30203.92203.94203.68203.72
2017-07-0513:00203.29203.97203.29203.96
2017-07-0512:30203.06203.53203.04203.29
2017-07-0512:00
2017-07-0511:30202.87202.87202.87202.87
2017-07-0511:00202.63202.86202.60202.86
2017-07-0510:30203.26203.28202.52202.65
2017-07-0510:00202.82203.26202.75203.26
2017-07-0509:30203.24203.39202.92202.92
2017-07-0509:00203.89203.93203.14203.23
2017-07-0415:00204.11204.13204.11204.13
2017-07-0414:30203.98204.10203.74204.06
2017-07-0414:00204.18204.18203.71203.96
2017-07-0413:30204.31204.34204.08204.18
2017-07-0413:00204.70204.71204.28204.28
2017-07-0412:30204.86204.92204.60204.70
2017-07-0412:00
2017-07-0411:30204.97204.97204.95204.95
2017-07-0411:00205.15205.15204.81204.96
2017-07-0410:30204.74205.22204.73205.15
2017-07-0410:00204.93204.99204.73204.74
2017-07-0409:30205.19205.23204.83204.91
2017-07-0409:00205.66205.82205.17205.17
2017-07-0315:00204.67204.67204.67204.67
2017-07-0314:30204.87204.89204.56204.65
2017-07-0314:00205.01205.01204.81204.87
2017-07-0313:30204.85205.02204.84205.01
2017-07-0313:00204.88204.94204.79204.85
2017-07-0312:30205.01205.17204.83204.89
2017-07-0312:00
2017-07-0311:30204.82204.82204.81204.81
2017-07-0311:00204.78204.99204.71204.83
2017-07-0310:30204.81205.15204.69204.78
2017-07-0310:00204.69204.93204.66204.81
2017-07-0309:30205.02205.04204.63204.69
2017-07-0309:00205.40205.69205.02205.02
2017-06-3015:00205.30205.33205.30205.33
2017-06-3014:30204.83205.24204.77205.24
2017-06-3014:00204.95204.97204.71204.84
2017-06-3013:30204.75205.04204.71204.95
2017-06-3013:00204.98204.99204.71204.75
2017-06-3012:30205.23205.34204.98204.98
2017-06-3012:00
2017-06-3011:30205.25205.25205.23205.23
2017-06-3011:00205.16205.33204.89205.30
2017-06-3010:30204.93205.25204.93205.15
2017-06-3010:00204.93205.06204.58204.94
2017-06-3009:30205.32205.32204.79204.87
2017-06-3009:00205.51205.67205.00205.30
2017-06-2915:00206.96206.97206.96206.97
2017-06-2914:30206.84207.05206.84206.99
2017-06-2914:00206.92206.92206.74206.83
2017-06-2913:30206.96207.03206.88206.94
2017-06-2913:00206.91206.98206.84206.96
2017-06-2912:30206.51207.10206.47206.91
2017-06-2912:00
2017-06-2911:30206.49206.49206.46206.46
2017-06-2911:00206.62206.68206.46206.49
2017-06-2910:30206.41206.62206.27206.62
2017-06-2910:00206.48206.49206.27206.40
2017-06-2909:30206.10206.63206.10206.48
2017-06-2909:00206.83206.93206.02206.10
2017-06-2815:00206.78206.79206.78206.79
2017-06-2814:30207.11207.11206.65206.65
2017-06-2814:00207.32207.32207.11207.12
2017-06-2813:30207.26207.33207.22207.32
2017-06-2813:00207.42207.45207.26207.28
2017-06-2812:30207.47207.53207.33207.41
2017-06-2812:00
2017-06-2811:30207.62207.62207.61207.61
2017-06-2811:00207.85207.88207.49207.62
2017-06-2810:30208.15208.19207.80207.84
2017-06-2810:00207.85208.16207.83208.16
2017-06-2809:30207.62207.87207.58207.85
2017-06-2809:00208.01208.02207.52207.61
2017-06-2715:00209.06209.06209.01209.01
2017-06-2714:30209.11209.26208.88209.02
2017-06-2714:00208.92209.14208.84209.12
2017-06-2713:30208.85208.93208.80208.92
2017-06-2713:00208.76208.92208.70208.86
2017-06-2712:30209.06209.06208.74208.76
2017-06-2712:00
2017-06-2711:30209.07209.07209.06209.06
2017-06-2711:00209.13209.29209.09209.09
2017-06-2710:30209.33209.38209.13209.13
2017-06-2710:00209.12209.38209.12209.33
2017-06-2709:30209.32209.43208.99209.12
2017-06-2709:00209.90209.97209.02209.33
2017-06-2615:00209.09209.09209.01209.01
2017-06-2614:30209.11209.22209.11209.14
2017-06-2614:00209.25209.35209.11209.11
2017-06-2613:30208.91209.24208.87209.24
2017-06-2613:00208.92208.98208.83208.92
2017-06-2612:30208.94209.08208.91208.92
2017-06-2612:00
2017-06-2611:30208.98208.98208.94208.94
2017-06-2611:00208.95208.95208.77208.94
2017-06-2610:30208.78209.07208.78208.95
2017-06-2610:00208.81208.87208.68208.79
2017-06-2609:30209.07209.11208.66208.82
2017-06-2609:00208.74209.24208.21209.05
2017-06-2315:00208.56208.56208.56208.56
2017-06-2314:30208.45208.59208.40208.58
2017-06-2314:00208.25208.48208.18208.45
2017-06-2313:30208.40208.44208.26208.27
2017-06-2313:00208.45208.59208.35208.39
2017-06-2312:30208.39208.57208.39208.46
2017-06-2312:00
2017-06-2311:30208.03208.03208.00208.00
2017-06-2311:00208.00208.15207.99208.04
2017-06-2310:30208.26208.27207.93208.00
2017-06-2310:00208.33208.54208.23208.28
2017-06-2309:30208.33208.36208.20208.33
2017-06-2309:00208.44208.46207.97208.33
2017-06-2215:00208.95208.95208.90208.90
2017-06-2214:30209.17209.21208.97208.99
2017-06-2214:00209.08209.26209.08209.17
2017-06-2213:30209.47209.48209.06209.08
2017-06-2213:00209.30209.53209.26209.47
2017-06-2212:30209.15209.62209.15209.30
2017-06-2212:00
2017-06-2211:30208.86208.87208.86208.87
2017-06-2211:00209.27209.31208.84208.87
2017-06-2210:30209.19209.37209.17209.26
2017-06-2210:00208.76209.20208.76209.18
2017-06-2209:30209.18209.18208.62208.76
2017-06-2209:00210.11210.13209.00209.21
2017-06-2115:00210.08210.08210.02210.02
2017-06-2114:30210.32210.32210.00210.01
2017-06-2114:00210.35210.48210.32210.34
2017-06-2113:30210.38210.43210.26210.35
2017-06-2113:00210.50210.57210.29210.39
2017-06-2112:30210.71210.74210.25210.50
2017-06-2112:00
2017-06-2111:30210.94210.95210.94210.95
2017-06-2111:00211.05211.07210.91210.96
2017-06-2110:30211.07211.34210.99211.05
2017-06-2110:00210.89211.10210.75211.06
2017-06-2109:30210.83210.89210.41210.87
2017-06-2109:00210.86211.15210.51210.90
2017-06-2015:00211.35211.35211.28211.28
2017-06-2014:30211.66211.69211.36211.37
2017-06-2014:00211.60211.71211.60211.67
2017-06-2013:30211.62211.63211.54211.60
2017-06-2013:00211.61211.68211.60211.62
2017-06-2012:30211.89211.96211.59211.62
2017-06-2012:00
2017-06-2011:30211.85211.85211.83211.83
2017-06-2011:00211.89212.07211.84211.87
2017-06-2010:30212.13212.30211.83211.90
2017-06-2010:00211.77212.14211.76212.13
2017-06-2009:30211.84211.91211.61211.78
2017-06-2009:00211.15212.13210.83211.87

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