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 
2017-05-2615:00204.47204.47204.41204.41
2017-05-2614:30204.70204.75204.43204.51
2017-05-2614:00204.82204.82204.38204.70
2017-05-2613:30204.86204.87204.80204.83
2017-05-2613:00205.07205.08204.80204.85
2017-05-2612:30204.96205.12204.87205.08
2017-05-2612:00
2017-05-2611:30205.03205.06205.03205.06
2017-05-2611:00205.14205.16204.89205.04
2017-05-2610:30205.26205.45205.15205.15
2017-05-2610:00205.33205.36205.25205.25
2017-05-2609:30205.65205.65205.22205.36
2017-05-2609:00206.04206.18205.41205.66
2017-05-2515:00205.93205.93205.91205.91
2017-05-2514:30206.14206.26205.88205.93
2017-05-2514:00206.24206.31206.14206.16
2017-05-2513:30206.24206.32206.21206.23
2017-05-2513:00206.39206.42206.20206.25
2017-05-2512:30206.43206.45206.04206.38
2017-05-2512:00
2017-05-2511:30206.49206.52206.49206.52
2017-05-2511:00206.65206.68206.41206.50
2017-05-2510:30206.47206.68206.45206.68
2017-05-2510:00206.49206.50206.04206.40
2017-05-2509:30206.34206.52206.31206.50
2017-05-2509:00206.36206.99206.34206.35
2017-05-2415:00206.50206.50206.50206.50
2017-05-2414:30206.21206.58206.21206.56
2017-05-2414:00206.19206.31206.18206.22
2017-05-2413:30206.15206.30206.12206.18
2017-05-2413:00206.26206.29206.11206.15
2017-05-2412:30206.31206.37206.20206.24
2017-05-2412:00
2017-05-2411:30206.27206.27206.25206.25
2017-05-2411:00206.34206.34206.04206.26
2017-05-2410:30206.45206.45206.24206.33
2017-05-2410:00206.20206.53206.17206.44
2017-05-2409:30206.23206.32205.95206.19
2017-05-2409:00206.91206.91206.14206.23
2017-05-2315:00205.75205.78205.75205.78
2017-05-2314:30205.98205.98205.54205.76
2017-05-2314:00206.24206.25205.93205.97
2017-05-2313:30206.41206.42206.24206.25
2017-05-2313:00206.50206.52206.33206.41
2017-05-2312:30206.61206.71206.35206.50
2017-05-2312:00
2017-05-2311:30206.57206.57206.51206.51
2017-05-2311:00206.68206.68206.45206.58
2017-05-2310:30206.24206.71206.23206.69
2017-05-2310:00206.27206.29205.98206.24
2017-05-2309:30206.30206.52206.19206.27
2017-05-2309:00205.99206.53205.99206.28
2017-05-2215:00206.04206.04206.01206.01
2017-05-2214:30205.93206.06205.90206.05
2017-05-2214:00206.01206.13205.93205.93
2017-05-2213:30206.09206.11205.97206.02
2017-05-2213:00206.13206.17206.05206.09
2017-05-2212:30205.63206.14205.37206.13
2017-05-2212:00
2017-05-2211:30205.55205.55205.50205.50
2017-05-2211:00205.82205.92205.57205.60
2017-05-2210:30205.57205.84205.51205.82
2017-05-2210:00205.56205.74205.51205.61
2017-05-2209:30206.06206.27205.54205.55
2017-05-2209:00204.85206.09204.75206.03
2017-05-1915:00205.07205.07205.00205.00
2017-05-1914:30205.23205.23204.98205.14
2017-05-1914:00204.85205.26204.83205.22
2017-05-1913:30204.80204.91204.79204.85
2017-05-1913:00204.73204.89204.68204.80
2017-05-1912:30204.77204.77204.61204.74
2017-05-1912:00
2017-05-1911:30204.76204.78204.76204.78
2017-05-1911:00204.64204.87204.54204.76
2017-05-1910:30205.02205.22204.62204.64
2017-05-1910:00204.44205.14204.32205.02
2017-05-1909:30205.11205.11204.43204.50
2017-05-1909:00205.54205.54204.70205.10
2017-05-1815:00205.54205.54205.50205.50
2017-05-1814:30205.51205.59205.41205.55
2017-05-1814:00205.20205.55205.19205.51
2017-05-1813:30205.03205.31204.98205.30
2017-05-1813:00204.98205.27204.98205.02
2017-05-1812:30204.80205.03204.80204.97
2017-05-1812:00
2017-05-1811:30204.88204.88204.87204.87
2017-05-1811:00204.47204.94204.44204.89
2017-05-1810:30204.57204.64204.30204.47
2017-05-1810:00204.47204.64204.35204.59
2017-05-1809:30204.92204.96204.33204.44
2017-05-1809:00203.95205.17203.95204.96
2017-05-1715:00205.81205.81205.73205.73
2017-05-1714:30205.68205.78205.57205.78
2017-05-1714:00205.47205.71205.47205.70
2017-05-1713:30205.47205.55205.35205.45
2017-05-1713:00205.44205.53205.38205.47
2017-05-1712:30205.00205.45204.96205.43
2017-05-1712:00
2017-05-1711:30205.16205.16205.13205.13
2017-05-1711:00205.27205.44205.18205.18
2017-05-1710:30205.25205.29205.03205.28
2017-05-1710:00205.04205.41205.04205.25
2017-05-1709:30204.82205.04204.57205.04
2017-05-1709:00205.10205.35204.55204.82
2017-05-1615:00206.15206.18206.15206.18
2017-05-1614:30205.96206.19205.81206.16
2017-05-1614:00205.85205.99205.79205.96
2017-05-1613:30205.82205.88205.80205.85
2017-05-1613:00205.71205.86205.67205.81
2017-05-1612:30205.90206.32205.70205.71
2017-05-1612:00
2017-05-1611:30205.85205.87205.85205.87
2017-05-1611:00205.78206.13205.71205.85
2017-05-1610:30206.24206.37205.79205.79
2017-05-1610:00206.04206.24205.89206.24
2017-05-1609:30206.49206.67206.02206.05
2017-05-1609:00206.34206.86206.22206.46
2017-05-1515:00206.91206.91206.91206.91
2017-05-1514:30206.45206.87206.45206.85
2017-05-1514:00206.28206.49206.28206.46
2017-05-1513:30206.45206.47206.27206.27
2017-05-1513:00206.85206.85206.46206.46
2017-05-1512:30206.54207.31206.54206.85
2017-05-1512:00
2017-05-1511:30206.45206.45206.43206.43
2017-05-1511:00206.63206.70206.27206.45
2017-05-1510:30206.85206.99206.43206.63
2017-05-1510:00205.97206.89205.97206.86
2017-05-1509:30206.12206.32205.85205.97
2017-05-1509:00205.37206.20205.34206.14
2017-05-1215:00205.94205.94205.93205.93
2017-05-1214:30205.87206.07205.84205.96
2017-05-1214:00205.63205.95205.54205.86
2017-05-1213:30205.55205.68205.53205.62
2017-05-1213:00205.63205.68205.52205.55
2017-05-1212:30205.23205.67205.23205.64
2017-05-1212:00
2017-05-1211:30205.29205.29205.26205.26
2017-05-1211:00205.47205.53205.15205.38
2017-05-1210:30205.34205.83205.34205.49
2017-05-1210:00205.59205.59205.15205.37
2017-05-1209:30205.26205.89205.26205.61
2017-05-1209:00204.42205.59204.42205.24
2017-05-1115:00204.63204.63204.61204.61
2017-05-1114:30204.78204.92204.63204.70
2017-05-1114:00204.79204.95204.78204.78
2017-05-1113:30204.65204.82204.64204.78
2017-05-1113:00204.40204.70204.37204.66
2017-05-1112:30204.56204.73204.32204.40
2017-05-1112:00
2017-05-1111:30204.55204.58204.55204.58
2017-05-1111:00204.57204.57204.45204.53
2017-05-1110:30204.85204.85204.51204.57
2017-05-1110:00204.75204.93204.75204.86
2017-05-1109:30204.70204.77204.49204.75
2017-05-1109:00205.32205.38204.60204.69
2017-05-1015:00205.14205.14205.10205.10
2017-05-1014:30205.05205.35205.02205.16
2017-05-1014:00204.80205.03204.80205.03
2017-05-1013:30204.91205.09204.76204.80
2017-05-1013:00205.63205.63204.88204.92
2017-05-1012:30205.21205.64205.19205.64
2017-05-1012:00
2017-05-1011:30205.49205.49205.46205.46
2017-05-1011:00205.53205.57205.43205.49
2017-05-1010:30205.96205.97205.57205.57
2017-05-1010:00205.59206.07205.57205.96
2017-05-1009:30205.63205.84205.54205.58
2017-05-1009:00205.94206.19205.59205.63
2017-05-0915:00205.37205.37205.36205.36
2017-05-0914:30205.32205.41205.18205.35
2017-05-0914:00205.45205.53205.33205.33
2017-05-0913:30205.22205.47205.17205.45
2017-05-0913:00205.27205.35205.18205.22
2017-05-0912:30205.32205.39205.09205.27
2017-05-0912:00
2017-05-0911:30205.44205.44205.44205.44
2017-05-0911:00205.30205.49205.27205.41
2017-05-0910:30205.59205.65205.30205.31
2017-05-0910:00205.21205.59205.17205.59
2017-05-0909:30205.76205.76205.19205.23
2017-05-0909:00205.29206.03205.25205.75
2017-05-0815:00204.83204.83204.83204.83
2017-05-0814:30204.69204.90204.66204.81
2017-05-0814:00204.27204.75204.25204.70
2017-05-0813:30204.48204.51204.23204.26
2017-05-0813:00204.41204.80204.41204.48
2017-05-0812:30203.79204.51203.76204.41
2017-05-0812:00
2017-05-0811:30203.75203.75203.75203.75
2017-05-0811:00203.93203.93203.71203.77
2017-05-0810:30203.51203.96203.48203.94
2017-05-0810:00204.03204.11203.50203.50
2017-05-0809:30203.45204.08203.33204.05
2017-05-0809:00202.01203.48201.93203.45
2017-05-0215:00199.96200.00199.96200.00
2017-05-0214:30199.87199.96199.68199.90
2017-05-0214:00199.85200.04199.68199.86
2017-05-0213:30199.85199.94199.73199.86
2017-05-0213:00199.89199.94199.84199.87
2017-05-0212:30200.16200.27199.90199.90
2017-05-0212:00
2017-05-0211:30200.19200.21200.19200.21
2017-05-0211:00200.14200.30200.14200.17
2017-05-0210:30200.51200.51200.09200.14
2017-05-0210:00200.25200.53200.25200.49
2017-05-0209:30200.07200.23199.71200.22
2017-05-0209:00199.08200.23199.08200.09
2017-05-0115:00198.17198.19198.17198.19
2017-05-0114:30197.94198.19197.94198.15
2017-05-0114:00197.87198.01197.84197.93
2017-05-0113:30197.81197.88197.77197.88
2017-05-0113:00198.17198.19197.80197.80
2017-05-0112:30198.10198.22198.04198.18
2017-05-0112:00
2017-05-0111:30198.15198.17198.15198.17
2017-05-0111:00198.11198.15197.87198.15
2017-05-0110:30197.96198.37197.96198.11
2017-05-0110:00197.85198.00197.82197.96
2017-05-0109:30197.57197.88197.47197.81
2017-05-0109:00197.99198.15197.51197.57
2017-04-2815:00198.38198.39198.38198.39
2017-04-2814:30198.26198.42198.22198.38
2017-04-2814:00198.22198.33198.22198.27
2017-04-2813:30198.43198.51198.04198.24
2017-04-2813:00198.59198.66198.41198.43
2017-04-2812:30198.69198.69198.13198.58
2017-04-2812:00
2017-04-2811:30198.68198.68198.68198.68
2017-04-2811:00198.55198.71198.52198.68
2017-04-2810:30198.54198.54198.37198.54
2017-04-2810:00198.48198.64198.29198.56
2017-04-2809:30199.01199.02198.47198.48
2017-04-2809:00198.91199.18198.69199.01
2017-04-2715:00198.88198.88198.88198.88
2017-04-2714:30198.55198.96198.48198.96
2017-04-2714:00198.68198.68198.41198.56
2017-04-2713:30198.77198.79198.63198.67
2017-04-2713:00198.89199.13198.76198.76
2017-04-2712:30198.81198.89198.56198.89
2017-04-2712:00
2017-04-2711:30198.75198.75198.75198.75
2017-04-2711:00198.58198.76198.54198.76
2017-04-2710:30198.95198.96198.39198.57
2017-04-2710:00199.03199.28198.96198.96
2017-04-2709:30199.19199.40199.04199.04
2017-04-2709:00198.25199.37198.23199.16
2017-04-2615:00198.30198.30198.28198.28
2017-04-2614:30198.20198.37198.08198.20
2017-04-2614:00198.28198.35198.19198.19
2017-04-2613:30198.19198.37198.17198.27
2017-04-2613:00197.54198.15197.54198.15
2017-04-2612:30197.91197.93197.40197.54
2017-04-2612:00
2017-04-2611:30198.09198.10198.09198.10
2017-04-2611:00197.80198.13197.75198.11
2017-04-2610:30197.39197.81197.38197.81
2017-04-2610:00197.73197.76197.37197.39
2017-04-2609:30197.83198.03197.71197.74
2017-04-2609:00198.01198.01197.36197.84
2017-04-2515:00198.06198.06198.02198.02
2017-04-2514:30197.92198.39197.91198.14
2017-04-2514:00197.62197.96197.62197.90
2017-04-2513:30197.75197.76197.58197.62
2017-04-2513:00197.40197.78197.40197.76
2017-04-2512:30197.71197.72197.28197.39
2017-04-2512:00
2017-04-2511:30197.60197.60197.53197.53
2017-04-2511:00197.37197.75197.35197.61
2017-04-2510:30197.30197.54197.30197.36
2017-04-2510:00197.09197.38197.02197.31
2017-04-2509:30197.42197.53196.94197.09
2017-04-2509:00197.67197.78197.02197.39
2017-04-2415:00197.93197.93197.87197.87
2017-04-2414:30197.97198.16197.96197.96
2017-04-2414:00197.61197.95197.60197.92
2017-04-2413:30197.56197.61197.53197.59
2017-04-2413:00197.52197.60197.45197.56
2017-04-2412:30197.32197.53197.01197.53
2017-04-2412:00
2017-04-2411:30197.43197.45197.43197.45
2017-04-2411:00197.38197.49197.32197.42
2017-04-2410:30197.10197.46196.98197.37
2017-04-2410:00197.42197.44197.06197.09
2017-04-2409:30197.68198.00197.22197.37
2017-04-2409:00197.35197.64197.16197.61
2017-04-2115:00195.69195.69195.68195.68
2017-04-2114:30195.57195.89195.54195.89
2017-04-2114:00195.20195.57195.11195.57
2017-04-2113:30194.98195.20194.95195.20
2017-04-2113:00194.88195.00194.82194.99
2017-04-2112:30195.06195.06194.71194.91
2017-04-2112:00
2017-04-2111:30195.22195.22195.22195.22
2017-04-2111:00195.22195.25195.10195.22
2017-04-2110:30195.14195.44195.14195.22
2017-04-2110:00195.12195.31195.03195.14
2017-04-2109:30195.72195.72194.99195.13
2017-04-2109:00195.88196.00195.58195.75
2017-04-2015:00195.21195.21195.17195.17
2017-04-2014:30195.70195.70195.17195.27
2017-04-2014:00195.74195.84195.64195.69
2017-04-2013:30195.52195.78195.51195.74
2017-04-2013:00195.03195.54195.03195.54
2017-04-2012:30195.29195.30194.82195.02
2017-04-2012:00
2017-04-2011:30195.34195.36195.34195.36
2017-04-2011:00195.30195.67195.26195.31
2017-04-2010:30195.00195.29194.65195.29
2017-04-2010:00195.21195.21194.70194.98
2017-04-2009:30195.38195.38195.16195.23
2017-04-2009:00195.30195.42194.80195.35
2017-04-1915:00194.99194.99194.90194.90
2017-04-1914:30195.20195.22194.97194.99
2017-04-1914:00194.77195.22194.56195.20
2017-04-1913:30194.44194.78194.41194.75
2017-04-1913:00194.63194.75194.43194.43
2017-04-1912:30195.30195.32194.47194.61
2017-04-1912:00
2017-04-1911:30195.45195.47195.45195.47
2017-04-1911:00195.04195.46195.04195.41
2017-04-1910:30195.27195.28194.93195.05
2017-04-1910:00195.39195.68195.24195.26
2017-04-1909:30195.05195.61195.05195.40
2017-04-1909:00194.35195.13194.28195.05

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