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 
2017-11-2215:00216.64216.64216.56216.56
2017-11-2214:30216.75216.76216.61216.66
2017-11-2214:00216.70216.84216.64216.75
2017-11-2213:30216.61216.77216.55216.71
2017-11-2213:00216.92216.98216.48216.53
2017-11-2212:30217.60217.60216.76216.91
2017-11-2212:00
2017-11-2211:30217.50217.54217.50217.54
2017-11-2211:00217.32217.52217.31217.50
2017-11-2210:30217.59217.64217.31217.31
2017-11-2210:00217.57217.61217.43217.60
2017-11-2209:30217.64217.67217.29217.59
2017-11-2209:00218.27218.76217.55217.61
2017-11-2115:00217.98217.98217.98217.98
2017-11-2114:30218.46218.46218.00218.07
2017-11-2114:00218.76218.79218.43218.49
2017-11-2113:30218.82218.87218.73218.77
2017-11-2113:00218.66218.98218.64218.83
2017-11-2112:30218.38218.67218.27218.65
2017-11-2112:00
2017-11-2111:30218.47218.47218.47218.47
2017-11-2111:00218.38218.71218.38218.52
2017-11-2110:30218.04218.42218.01218.38
2017-11-2110:00217.96218.12217.85218.07
2017-11-2109:30218.24218.26217.93217.93
2017-11-2109:00217.70218.17217.09218.14
2017-11-2015:00217.02217.02216.96216.96
2017-11-2014:30217.11217.20217.01217.07
2017-11-2014:00216.61217.11216.61217.08
2017-11-2013:30216.63216.81216.56216.56
2017-11-2013:00216.49216.66216.25216.64
2017-11-2012:30216.34216.66216.28216.48
2017-11-2012:00
2017-11-2011:30216.36216.36216.35216.35
2017-11-2011:00216.10216.53216.06216.40
2017-11-2010:30216.14216.45216.09216.11
2017-11-2010:00215.98216.31215.85216.11
2017-11-2009:30215.63216.11215.56215.99
2017-11-2009:00214.93215.64214.34215.61
2017-11-1715:00215.35215.35215.34215.34
2017-11-1714:30214.91215.42214.69215.33
2017-11-1714:00215.22215.31214.72214.93
2017-11-1713:30215.11215.35214.90215.22
2017-11-1713:00214.75215.19214.44215.11
2017-11-1712:30215.62215.76214.78214.78
2017-11-1712:00
2017-11-1711:30215.18215.18215.17215.17
2017-11-1711:00216.48216.50215.07215.20
2017-11-1710:30216.84216.84216.33216.45
2017-11-1710:00216.60216.95216.55216.85
2017-11-1709:30216.60216.78216.38216.61
2017-11-1709:00216.05216.62215.56216.62
2017-11-1615:00214.58214.58214.52214.52
2017-11-1614:30214.69214.88214.57214.62
2017-11-1614:00215.04215.38214.42214.71
2017-11-1613:30214.36215.08214.32215.05
2017-11-1613:00213.71214.53213.71214.38
2017-11-1612:30213.28213.72213.28213.71
2017-11-1612:00
2017-11-1611:30213.56213.56213.55213.55
2017-11-1611:00212.98213.62212.98213.56
2017-11-1610:30213.03213.21212.99213.00
2017-11-1610:00212.82213.13212.67213.02
2017-11-1609:30212.15212.81212.13212.80
2017-11-1609:00210.94212.40210.94212.12
2017-11-1515:00211.84211.84211.69211.69
2017-11-1514:30212.02212.53211.94211.94
2017-11-1514:00211.41212.05211.21212.05
2017-11-1513:30211.48211.70211.38211.40
2017-11-1513:00211.50211.81211.36211.50
2017-11-1512:30212.90212.95211.42211.49
2017-11-1512:00
2017-11-1511:30212.79212.81212.79212.81
2017-11-1511:00213.02213.11212.66212.78
2017-11-1510:30212.96213.09212.78213.02
2017-11-1510:00213.64213.66212.84212.97
2017-11-1509:30213.69213.73213.14213.64
2017-11-1509:00214.56214.63213.56213.68
2017-11-1415:00215.24215.24215.23215.23
2017-11-1414:30215.50215.59215.10215.29
2017-11-1414:00215.88215.96215.47215.49
2017-11-1413:30215.97216.03215.81215.88
2017-11-1413:00216.08216.24215.66215.98
2017-11-1412:30216.02216.18215.89216.10
2017-11-1412:00
2017-11-1411:30215.70215.75215.70215.75
2017-11-1411:00215.96216.23215.64215.71
2017-11-1410:30216.00216.05215.87215.95
2017-11-1410:00215.63216.21215.57216.01
2017-11-1409:30215.85215.90215.31215.64
2017-11-1409:00216.73216.79215.83215.83
2017-11-1315:00216.88216.88216.82216.82
2017-11-1314:30217.49217.61216.93216.94
2017-11-1314:00217.53217.65217.50217.50
2017-11-1313:30217.30217.57217.30217.54
2017-11-1313:00217.29217.51217.25217.29
2017-11-1312:30217.46217.54217.09217.30
2017-11-1312:00
2017-11-1311:30217.46217.47217.46217.47
2017-11-1311:00217.60217.61217.34217.47
2017-11-1310:30217.54217.75217.49217.60
2017-11-1310:00217.34217.54217.21217.53
2017-11-1309:30217.45217.72217.13217.33
2017-11-1309:00218.33218.33217.46217.46
2017-11-1015:00219.05219.05219.04219.04
2017-11-1014:30219.16219.18218.99219.09
2017-11-1014:00218.84219.22218.82219.16
2017-11-1013:30218.97219.06218.59218.81
2017-11-1013:00218.35218.99218.35218.99
2017-11-1012:30218.77218.94218.37218.37
2017-11-1012:00
2017-11-1011:30218.40218.40218.39218.39
2017-11-1011:00218.85218.87218.13218.39
2017-11-1010:30218.76219.10218.76218.85
2017-11-1010:00218.55218.92218.45218.72
2017-11-1009:30218.29218.69218.28218.54
2017-11-1009:00217.97218.71217.61218.26
2017-11-0915:00219.25219.27219.25219.27
2017-11-0914:30217.86219.35217.15219.20
2017-11-0914:00220.35220.35217.89217.93
2017-11-0913:30221.33221.41220.21220.31
2017-11-0913:00221.55221.74221.34221.36
2017-11-0912:30221.09221.71220.92221.51
2017-11-0912:00
2017-11-0911:30221.77221.80221.77221.80
2017-11-0911:00220.92221.86220.91221.81
2017-11-0910:30220.49220.93220.49220.93
2017-11-0910:00220.64220.79220.41220.49
2017-11-0909:30220.84220.95220.40220.58
2017-11-0909:00219.32220.99219.14220.85
2017-11-0815:00218.42218.42218.40218.40
2017-11-0814:30218.30218.43218.22218.38
2017-11-0814:00218.41218.55218.23218.31
2017-11-0813:30218.17218.50218.12218.42
2017-11-0813:00218.29218.31218.06218.17
2017-11-0812:30217.64218.35217.61218.27
2017-11-0812:00
2017-11-0811:30217.70217.71217.70217.71
2017-11-0811:00217.77217.82217.66217.71
2017-11-0810:30217.99218.08217.73217.77
2017-11-0810:00217.93218.18217.82217.99
2017-11-0809:30218.41218.41217.73217.95
2017-11-0809:00218.98218.98218.28218.43
2017-11-0715:00218.64218.66218.64218.66
2017-11-0714:30218.30218.61218.29218.58
2017-11-0714:00218.22218.35218.20218.29
2017-11-0713:30218.17218.43218.08218.23
2017-11-0713:00217.77218.19217.64218.16
2017-11-0712:30217.46217.91217.46217.78
2017-11-0712:00
2017-11-0711:30217.37217.37217.37217.37
2017-11-0711:00217.20217.75217.05217.32
2017-11-0710:30216.97217.22216.97217.22
2017-11-0710:00216.34216.89216.34216.89
2017-11-0709:30215.71216.38215.71216.35
2017-11-0709:00215.04215.75215.04215.66
2017-11-0615:00215.58215.58215.54215.54
2017-11-0614:30215.63215.70215.51215.54
2017-11-0614:00215.60215.73215.54215.65
2017-11-0613:30215.26215.64215.26215.59
2017-11-0613:00215.61215.63214.88215.27
2017-11-0612:30215.58215.62215.38215.59
2017-11-0612:00
2017-11-0611:30215.60215.63215.60215.63
2017-11-0611:00215.82215.86215.51215.58
2017-11-0610:30216.01216.05215.79215.81
2017-11-0610:00216.02216.22215.96216.01
2017-11-0609:30215.98216.12215.97216.01
2017-11-0609:00215.85216.16215.53215.99
2017-11-0215:00215.52215.52215.47215.47
2017-11-0214:30215.36215.52215.27215.47
2017-11-0214:00215.19215.36215.06215.36
2017-11-0213:30215.35215.51215.08215.17
2017-11-0213:00215.31215.47215.31215.35
2017-11-0212:30215.15215.35215.12215.32
2017-11-0212:00
2017-11-0211:30214.89214.89214.89214.89
2017-11-0211:00214.75214.96214.72214.92
2017-11-0210:30214.70214.97214.64214.74
2017-11-0210:00214.70214.73214.59214.70
2017-11-0209:30214.67214.72214.35214.72
2017-11-0209:00215.45215.50214.57214.66
2017-11-0115:00215.08215.08215.08215.08
2017-11-0114:30214.85215.39214.85215.14
2017-11-0114:00215.00215.05214.81214.87
2017-11-0113:30215.13215.15214.91215.01
2017-11-0113:00214.40215.16214.40215.10
2017-11-0112:30214.86214.86214.26214.38
2017-11-0112:00
2017-11-0111:30214.86214.88214.86214.88
2017-11-0111:00215.07215.12214.88214.90
2017-11-0110:30214.84215.09214.80215.09
2017-11-0110:00214.67214.96214.67214.82
2017-11-0109:30214.53214.85214.53214.68
2017-11-0109:00215.56215.56214.52214.53
2017-10-3115:00214.61214.61214.59214.59
2017-10-3114:30214.47214.69214.40214.69
2017-10-3114:00214.26214.51214.19214.46
2017-10-3113:30213.98214.27213.93214.26
2017-10-3113:00213.75213.99213.75213.98
2017-10-3112:30213.75213.80213.56213.76
2017-10-3112:00
2017-10-3111:30213.35213.41213.35213.41
2017-10-3111:00213.58213.65213.30213.37
2017-10-3110:30213.09213.58213.08213.57
2017-10-3110:00212.76213.14212.74213.09
2017-10-3109:30212.43212.76212.31212.74
2017-10-3109:00213.57213.61212.31212.42
2017-10-3015:00214.09214.19214.09214.19
2017-10-3014:30213.82214.16213.78214.04
2017-10-3014:00213.59213.83213.50213.81
2017-10-3013:30213.72213.84213.59213.59
2017-10-3013:00213.93213.98213.67213.72
2017-10-3012:30214.22214.22213.88213.93
2017-10-3012:00
2017-10-3011:30214.13214.13214.13214.13
2017-10-3011:00214.07214.13213.69214.13
2017-10-3010:30214.18214.24214.07214.11
2017-10-3010:00214.14214.36214.12214.19
2017-10-3009:30214.48214.54214.06214.13
2017-10-3009:00214.78214.81214.41214.45
2017-10-2715:00215.48215.48215.48215.48
2017-10-2714:30215.35215.52215.30215.44
2017-10-2714:00215.33215.41215.24215.35
2017-10-2713:30215.55215.55215.19215.34
2017-10-2713:00215.38215.62215.33215.55
2017-10-2712:30215.10215.51215.05215.37
2017-10-2712:00
2017-10-2711:30214.88214.88214.88214.88
2017-10-2711:00214.55215.05214.55214.84
2017-10-2710:30214.74214.74214.38214.55
2017-10-2710:00214.50214.79214.45214.73
2017-10-2709:30214.05214.55213.98214.52
2017-10-2709:00214.19214.26213.89214.05
2017-10-2615:00213.23213.23213.23213.23
2017-10-2614:30213.35213.36213.15213.21
2017-10-2614:00213.89213.89213.33213.35
2017-10-2613:30213.71213.93213.71213.90
2017-10-2613:00214.05214.05213.63213.71
2017-10-2612:30213.79214.08213.67214.04
2017-10-2612:00
2017-10-2611:30213.70213.72213.70213.72
2017-10-2611:00213.67213.78213.56213.69
2017-10-2610:30213.66213.95213.60213.68
2017-10-2610:00213.89213.97213.59213.68
2017-10-2609:30214.14214.20213.77213.91
2017-10-2609:00214.04214.62213.79214.14
2017-10-2515:00214.26214.26214.20214.20
2017-10-2514:30214.35214.47213.89214.28
2017-10-2514:00214.83214.83214.13214.33
2017-10-2513:30214.73214.89214.72214.84
2017-10-2513:00214.71214.80214.63214.69
2017-10-2512:30215.01215.04214.70214.72
2017-10-2512:00
2017-10-2511:30214.71214.80214.71214.80
2017-10-2511:00214.77215.06214.64214.70
2017-10-2510:30214.98215.04214.69214.77
2017-10-2510:00215.12215.22214.97214.98
2017-10-2509:30215.59215.59215.06215.10
2017-10-2509:00216.00216.01215.52215.63
2017-10-2415:00216.29216.32216.29216.32
2017-10-2414:30216.21216.35216.15216.28
2017-10-2414:00216.32216.38216.05216.23
2017-10-2413:30216.00216.32215.92216.31
2017-10-2413:00216.08216.13215.90216.00
2017-10-2412:30216.09216.24216.02216.07
2017-10-2412:00
2017-10-2411:30216.03216.04216.03216.04
2017-10-2411:00216.00216.09215.95216.02
2017-10-2410:30215.81216.09215.81216.00
2017-10-2410:00215.68215.81215.62215.80
2017-10-2409:30216.18216.18215.66215.70
2017-10-2409:00215.36216.36215.33216.19
2017-10-2315:00215.68215.68215.67215.67
2017-10-2314:30215.79215.79215.60215.71
2017-10-2314:00215.72215.85215.59215.79
2017-10-2313:30215.80215.87215.59215.72
2017-10-2313:00215.79215.93215.70215.79
2017-10-2312:30215.69215.80215.55215.80
2017-10-2312:00
2017-10-2311:30215.65215.68215.65215.68
2017-10-2311:00215.84215.92215.62215.66
2017-10-2310:30215.90216.22215.83215.83
2017-10-2310:00215.94216.06215.83215.91
2017-10-2309:30216.20216.30215.94215.94
2017-10-2309:00216.95216.95215.92216.17
2017-10-2015:00215.58215.58215.56215.56
2017-10-2014:30215.54215.62215.43215.56
2017-10-2014:00215.54215.54215.36215.54
2017-10-2013:30215.51215.57215.41215.55
2017-10-2013:00215.72215.72215.49215.50
2017-10-2012:30215.68215.88215.68215.71
2017-10-2012:00
2017-10-2011:30215.72215.72215.66215.66
2017-10-2011:00215.84215.98215.67215.76
2017-10-2010:30215.67215.88215.53215.84
2017-10-2010:00215.67215.76215.44215.67
2017-10-2009:30215.02215.64215.02215.63
2017-10-2009:00214.35215.20214.33215.02
2017-10-1915:00214.91214.96214.91214.96
2017-10-1914:30214.92214.95214.64214.86
2017-10-1914:00215.04215.13214.95214.95
2017-10-1913:30215.02215.15215.01215.05
2017-10-1913:00215.04215.06214.58214.89
2017-10-1912:30215.52215.59215.01215.08
2017-10-1912:00
2017-10-1911:30215.60215.60215.59215.59
2017-10-1911:00215.36215.66215.35215.60
2017-10-1910:30215.47215.50215.35215.35
2017-10-1910:00215.48215.58215.44215.47
2017-10-1909:30215.43215.57215.24215.48
2017-10-1909:00215.49215.89215.40215.44
2017-10-1815:00215.06215.06215.04215.04
2017-10-1814:30215.32215.38215.02215.06
2017-10-1814:00214.89215.35214.80215.31
2017-10-1813:30215.01215.08214.85214.88
2017-10-1813:00214.93215.04214.90215.02
2017-10-1812:30215.01215.12214.85214.91
2017-10-1812:00
2017-10-1811:30214.92214.92214.92214.92
2017-10-1811:00215.08215.08214.83214.92
2017-10-1810:30215.22215.22215.02215.09
2017-10-1810:00215.18215.26215.07215.22
2017-10-1809:30215.20215.20214.90215.17
2017-10-1809:00214.62215.46214.61215.29

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。 

Twitter