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 
2017-01-1815:00195.26195.26195.20195.20
2017-01-1814:30195.50195.56195.28195.44
2017-01-1814:00194.54195.50194.50195.48
2017-01-1813:30194.50194.67194.48194.53
2017-01-1813:00194.21194.50194.16194.50
2017-01-1812:30193.95194.27193.80194.20
2017-01-1812:00
2017-01-1811:30194.12194.12194.08194.08
2017-01-1811:00194.00194.23193.98194.09
2017-01-1810:30194.46194.57193.99194.00
2017-01-1810:00193.92194.46193.80194.46
2017-01-1809:30194.69194.80193.93193.93
2017-01-1809:00194.75195.16194.52194.70
2017-01-1715:00194.50194.50194.47194.47
2017-01-1714:30194.73194.90194.49194.65
2017-01-1714:00195.13195.14194.68194.75
2017-01-1713:30195.45195.51194.98195.13
2017-01-1713:00195.38195.48195.16195.45
2017-01-1712:30195.75195.75195.37195.43
2017-01-1712:00
2017-01-1711:30195.90195.92195.90195.92
2017-01-1711:00196.32196.32195.77195.88
2017-01-1710:30196.55196.55196.15196.30
2017-01-1710:00195.34196.54195.34196.54
2017-01-1709:30195.67195.67194.92195.32
2017-01-1709:00197.02197.02195.30195.64
2017-01-1615:00197.73197.74197.73197.74
2017-01-1614:30197.66197.89197.63197.78
2017-01-1614:00197.85197.93197.56197.68
2017-01-1613:30197.67198.01197.63197.84
2017-01-1613:00197.59197.79197.40197.67
2017-01-1612:30197.87197.95197.58197.60
2017-01-1612:00
2017-01-1611:30198.09198.16198.09198.16
2017-01-1611:00198.53198.62198.03198.05
2017-01-1610:30198.59198.73198.45198.54
2017-01-1610:00198.79198.79198.17198.60
2017-01-1609:30199.01199.18198.76198.78
2017-01-1609:00199.29199.66198.99199.01
2017-01-1315:00199.86199.90199.86199.90
2017-01-1314:30199.61199.82199.55199.79
2017-01-1314:00199.64199.85199.63199.64
2017-01-1313:30199.93199.94199.64199.65
2017-01-1313:00200.03200.17199.83199.93
2017-01-1312:30200.12200.17199.75199.99
2017-01-1312:00
2017-01-1311:30199.85199.91199.85199.91
2017-01-1311:00199.81199.89199.44199.85
2017-01-1310:30199.80200.12199.75199.80
2017-01-1310:00199.61199.89199.53199.75
2017-01-1309:30199.57199.72199.36199.62
2017-01-1309:00196.57199.67196.48199.59
2017-01-1215:00195.52195.52195.51195.51
2017-01-1214:30195.95195.95195.45195.57
2017-01-1214:00195.24196.17195.24195.96
2017-01-1213:30195.22195.35195.12195.25
2017-01-1213:00195.13195.23194.92195.21
2017-01-1212:30195.81195.85195.07195.13
2017-01-1212:00
2017-01-1211:30195.93195.93195.93195.93
2017-01-1211:00196.34196.38195.71195.95
2017-01-1210:30196.00196.46195.90196.36
2017-01-1210:00195.86196.00195.49196.00
2017-01-1209:30195.82196.01195.54195.86
2017-01-1209:00198.17198.17195.75195.77
2017-01-1115:00198.85198.86198.85198.86
2017-01-1114:30198.88199.06198.83198.86
2017-01-1114:00199.06199.08198.88198.88
2017-01-1113:30199.11199.15198.98199.06
2017-01-1113:00199.31199.34199.07199.09
2017-01-1112:30199.23199.48199.19199.31
2017-01-1112:00
2017-01-1111:30199.25199.25199.24199.24
2017-01-1111:00199.35199.59199.21199.26
2017-01-1110:30199.46199.53199.27199.36
2017-01-1110:00199.90200.04199.40199.45
2017-01-1109:30199.33199.98199.21199.88
2017-01-1109:00199.29199.58198.94199.27
2017-01-1015:00199.35199.35199.32199.32
2017-01-1014:30199.23199.75199.22199.47
2017-01-1014:00199.36199.46199.15199.22
2017-01-1013:30198.91199.39198.91199.39
2017-01-1013:00198.86199.19198.86198.90
2017-01-1012:30199.84199.84198.85198.85
2017-01-1012:00
2017-01-1011:30200.36200.40200.36200.40
2017-01-1011:00200.21200.78200.21200.39
2017-01-1010:30199.92200.27199.80200.20
2017-01-1010:00199.76200.09199.70199.98
2017-01-1009:30200.04200.11199.69199.74
2017-01-1009:00200.52200.52199.87200.03
2017-01-0615:00200.80200.80200.80200.80
2017-01-0614:30200.88200.99200.85200.88
2017-01-0614:00200.60200.88200.51200.88
2017-01-0613:30200.33200.64200.14200.61
2017-01-0613:00200.53200.72200.34200.34
2017-01-0612:30200.47200.84200.47200.54
2017-01-0612:00
2017-01-0611:30200.50200.50200.49200.49
2017-01-0611:00200.19200.64200.19200.51
2017-01-0610:30200.41200.41199.89200.20
2017-01-0610:00200.25200.54200.17200.41
2017-01-0609:30200.18200.40199.96200.20
2017-01-0609:00199.90200.32199.90200.15
2017-01-0515:00200.94200.96200.94200.96
2017-01-0514:30200.65201.02200.57200.97
2017-01-0514:00200.69200.82200.44200.65
2017-01-0513:30201.25201.25200.62200.68
2017-01-0513:00201.10201.35201.10201.25
2017-01-0512:30201.09201.38201.05201.10
2017-01-0512:00
2017-01-0511:30201.29201.29201.29201.29
2017-01-0511:00201.39201.45201.23201.33
2017-01-0510:30201.43201.59200.99201.44
2017-01-0510:00201.16201.60201.11201.46
2017-01-0509:30201.64201.86201.14201.14
2017-01-0509:00200.95201.65200.67201.65
2017-01-0415:00200.24200.25200.24200.25
2017-01-0414:30200.13200.27200.02200.25
2017-01-0414:00200.10200.27199.98200.13
2017-01-0413:30199.80200.14199.77200.11
2017-01-0413:00199.78200.05199.77199.80
2017-01-0412:30199.79200.11199.56199.77
2017-01-0412:00
2017-01-0411:30199.90199.90199.90199.90
2017-01-0411:00199.94200.14199.77199.90
2017-01-0410:30199.73199.99199.60199.94
2017-01-0410:00199.48199.74199.31199.74
2017-01-0409:30198.45199.58198.44199.50
2017-01-0409:00198.02198.76197.70198.44
2016-12-3015:00196.63196.69196.63196.69
2016-12-3014:30197.09197.09196.56196.56
2016-12-3014:00196.99197.18196.99197.10
2016-12-3013:30197.16197.20197.00197.00
2016-12-3013:00197.03197.28197.03197.18
2016-12-3012:30196.99197.05196.80197.03
2016-12-3012:00
2016-12-3011:30196.69196.69196.69196.69
2016-12-3011:00196.65196.73196.39196.68
2016-12-3010:30196.08196.64196.08196.64
2016-12-3010:00196.40196.42196.00196.06
2016-12-3009:30196.47196.88196.33196.43
2016-12-3009:00196.61197.10196.44196.48
2016-12-2915:00197.28197.28197.24197.24
2016-12-2914:30196.95197.43196.95197.36
2016-12-2914:00197.19197.25196.81196.95
2016-12-2913:30196.95197.21196.74197.19
2016-12-2913:00197.22197.24196.67196.95
2016-12-2912:30197.81197.81197.18197.21
2016-12-2912:00
2016-12-2911:30197.91197.91197.91197.91
2016-12-2911:00197.34197.90197.26197.90
2016-12-2910:30197.28197.54197.15197.33
2016-12-2910:00197.90197.95197.29197.34
2016-12-2909:30198.01198.34197.81197.91
2016-12-2909:00198.10198.38197.73197.99
2016-12-2815:00198.76198.76198.69198.69
2016-12-2814:30198.89198.93198.63198.74
2016-12-2814:00199.01199.04198.87198.89
2016-12-2813:30199.03199.09198.96198.99
2016-12-2813:00199.12199.31199.00199.04
2016-12-2812:30199.17199.30198.84199.13
2016-12-2812:00
2016-12-2811:30199.11199.15199.11199.15
2016-12-2811:00199.07199.15199.02199.09
2016-12-2810:30199.29199.33199.05199.08
2016-12-2810:00199.21199.32199.11199.29
2016-12-2809:30198.94199.25198.94199.21
2016-12-2809:00198.83199.29198.73198.92
2016-12-2715:00199.37199.37199.32199.32
2016-12-2714:30199.28199.51199.11199.41
2016-12-2714:00199.38199.48199.23199.28
2016-12-2713:30199.54199.55199.35199.37
2016-12-2713:00199.74199.87199.54199.54
2016-12-2712:30199.90200.00199.69199.74
2016-12-2712:00
2016-12-2711:30199.70199.70199.70199.70
2016-12-2711:00199.76199.81199.61199.70
2016-12-2710:30199.68200.03199.67199.76
2016-12-2710:00199.25199.67199.25199.67
2016-12-2709:30199.25199.38199.18199.24
2016-12-2709:00199.12199.63199.06199.26
2016-12-2615:00199.54199.54199.49199.49
2016-12-2614:30199.73199.82199.48199.54
2016-12-2614:00199.82199.86199.66199.73
2016-12-2613:30200.03200.04199.81199.81
2016-12-2613:00200.01200.13199.98200.03
2016-12-2612:30199.97200.19199.97200.02
2016-12-2612:00
2016-12-2611:30199.87199.90199.87199.90
2016-12-2611:00199.75199.92199.74199.88
2016-12-2610:30199.68199.82199.63199.76
2016-12-2610:00199.67199.82199.65199.68
2016-12-2609:30199.60199.80199.59199.68
2016-12-2609:00199.55199.80199.39199.58
2016-12-2215:00199.31199.33199.31199.33
2016-12-2214:30198.78199.30198.72199.30
2016-12-2214:00198.83198.94198.69198.78
2016-12-2213:30198.98199.00198.79198.84
2016-12-2213:00199.32199.34198.86198.97
2016-12-2212:30199.55199.55199.06199.30
2016-12-2212:00
2016-12-2211:30199.63199.68199.63199.68
2016-12-2211:00199.59199.72199.54199.64
2016-12-2210:30199.67199.71199.55199.59
2016-12-2210:00199.88199.96199.56199.70
2016-12-2209:30199.87199.98199.61199.89
2016-12-2209:00200.36200.51199.53199.89
2016-12-2115:00200.16200.16200.16200.16
2016-12-2114:30200.30200.39199.92200.20
2016-12-2114:00200.06200.47200.06200.32
2016-12-2113:30201.03201.03199.93200.07
2016-12-2113:00201.65201.72201.03201.03
2016-12-2112:30201.50201.85201.45201.66
2016-12-2112:00
2016-12-2111:30201.61201.61201.61201.61
2016-12-2111:00201.70201.78201.48201.64
2016-12-2110:30201.68201.91201.55201.69
2016-12-2110:00201.91202.20201.69201.69
2016-12-2109:30201.87202.30201.84201.89
2016-12-2109:00201.94202.14201.67201.85
2016-12-2015:00201.63201.63201.63201.63
2016-12-2014:30201.71201.72201.55201.59
2016-12-2014:00201.83201.84201.67201.70
2016-12-2013:30201.55201.83201.53201.83
2016-12-2013:00201.40201.58201.32201.56
2016-12-2012:30201.05201.43201.05201.41
2016-12-2012:00
2016-12-2011:30200.99200.99200.99200.99
2016-12-2011:00200.67201.04200.67200.95
2016-12-2010:30200.77200.78200.46200.68
2016-12-2010:00200.52200.75200.23200.75
2016-12-2009:30200.51200.59200.27200.53
2016-12-2009:00199.99200.67199.95200.50
2016-12-1915:00199.98199.98199.97199.97
2016-12-1914:30199.73200.02199.73199.94
2016-12-1914:00199.56199.79199.51199.72
2016-12-1913:30199.34199.64199.34199.56
2016-12-1913:00199.24199.42199.10199.34
2016-12-1912:30198.81199.25198.80199.25
2016-12-1912:00
2016-12-1911:30198.78198.79198.78198.79
2016-12-1911:00198.86199.00198.73198.78
2016-12-1910:30198.78198.95198.53198.86
2016-12-1910:00199.25199.30198.69198.75
2016-12-1909:30199.30199.51199.25199.25
2016-12-1909:00198.67199.39198.59199.31
2016-12-1615:00198.77198.77198.71198.71
2016-12-1614:30198.54198.87198.47198.83
2016-12-1614:00198.27198.54198.27198.54
2016-12-1613:30198.11198.28198.01198.27
2016-12-1613:00198.28198.40198.10198.11
2016-12-1612:30198.32198.50198.13198.28
2016-12-1612:00
2016-12-1611:30198.54198.54198.50198.50
2016-12-1611:00198.29198.73198.23198.53
2016-12-1610:30198.11198.38197.96198.27
2016-12-1610:00198.50198.63197.98198.09
2016-12-1609:30198.82198.91198.13198.49
2016-12-1609:00198.66198.94198.61198.82
2016-12-1515:00197.57197.57197.55197.55
2016-12-1514:30198.14198.14197.49197.51
2016-12-1514:00197.99198.27197.99198.14
2016-12-1513:30197.57197.99197.57197.98
2016-12-1513:00197.26197.57197.09197.56
2016-12-1512:30197.17197.55197.14197.25
2016-12-1512:00
2016-12-1511:30196.99197.04196.99197.04
2016-12-1511:00197.78197.78196.97196.97
2016-12-1510:30197.40197.91197.37197.78
2016-12-1510:00197.64197.70197.18197.41
2016-12-1509:30197.84198.23197.49197.58
2016-12-1509:00196.60197.96196.50197.83
2016-12-1415:00196.07196.07196.04196.04
2016-12-1414:30196.23196.26195.95196.06
2016-12-1414:00196.11196.29196.02196.22
2016-12-1413:30196.54196.62196.10196.12
2016-12-1413:00196.45196.63196.36196.56
2016-12-1412:30196.17196.59196.11196.45
2016-12-1412:00
2016-12-1411:30196.14196.20196.14196.20
2016-12-1411:00196.19196.28196.06196.14
2016-12-1410:30196.26196.30196.15196.19
2016-12-1410:00196.38196.45196.03196.28
2016-12-1409:30196.27196.45196.14196.42
2016-12-1409:00196.77196.92196.25196.28
2016-12-1315:00196.66196.67196.66196.67
2016-12-1314:30196.40196.75196.33196.66
2016-12-1314:00196.05196.34195.96196.34
2016-12-1313:30195.88196.12195.86196.06
2016-12-1313:00195.89196.00195.70195.87
2016-12-1312:30195.29196.10195.21195.90
2016-12-1312:00
2016-12-1311:30195.20195.20195.14195.14
2016-12-1311:00194.95195.37194.94195.25
2016-12-1310:30195.19195.42194.96194.97
2016-12-1310:00194.62195.20194.34195.20
2016-12-1309:30194.57194.64194.19194.64
2016-12-1309:00194.67194.90193.99194.52
2016-12-1215:00194.16194.21194.16194.21
2016-12-1214:30194.04194.17193.83194.15
2016-12-1214:00194.08194.18193.89194.03
2016-12-1213:30193.79194.09193.68194.09
2016-12-1213:00193.24193.85193.08193.81
2016-12-1212:30193.57193.58192.94193.14
2016-12-1212:00
2016-12-1211:30193.77193.80193.77193.80
2016-12-1211:00194.40194.57193.67193.79
2016-12-1210:30194.57194.60194.24194.40
2016-12-1210:00194.44194.70194.04194.55
2016-12-1209:30193.83194.49193.76194.42
2016-12-1209:00193.05193.91192.74193.81
2016-12-0915:00191.33191.33191.27191.27
2016-12-0914:30191.01191.49190.97191.44
2016-12-0914:00190.93191.07190.81190.98
2016-12-0913:30190.92191.07190.89190.95
2016-12-0913:00191.07191.09190.80190.93
2016-12-0912:30191.35191.36190.77191.06
2016-12-0912:00
2016-12-0911:30191.38191.46191.38191.46
2016-12-0911:00191.18191.42190.84191.42
2016-12-0910:30190.49191.31190.42191.17
2016-12-0910:00190.45190.51189.96190.51
2016-12-0909:30189.83190.48189.63190.44
2016-12-0909:00189.81190.14189.49189.77

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