TOPIX-17 銀行 30分足 時系列データ

TOPIX-17 銀行
 
 
始値 
高値 
安値 
終値 
2017-02-2415:00125.45125.46125.45125.46
2017-02-2414:30125.52125.53125.30125.51
2017-02-2414:00125.44125.51125.34125.47
2017-02-2413:30125.48125.60125.39125.44
2017-02-2413:00125.54125.64125.23125.47
2017-02-2412:30125.77125.83125.54125.54
2017-02-2412:00
2017-02-2411:30125.80125.80125.79125.79
2017-02-2411:00125.74125.86125.69125.81
2017-02-2410:30125.93125.94125.60125.73
2017-02-2410:00125.89126.01125.63125.92
2017-02-2409:30125.17126.06125.17125.89
2017-02-2409:00125.07125.42125.01125.18
2017-02-2315:00126.02126.02126.01126.01
2017-02-2314:30125.72126.02125.70126.01
2017-02-2314:00125.64125.73125.44125.71
2017-02-2313:30125.57125.72125.54125.65
2017-02-2313:00125.45125.58125.42125.57
2017-02-2312:30125.43125.52125.27125.45
2017-02-2312:00
2017-02-2311:30125.27125.29125.27125.29
2017-02-2311:00125.28125.49125.21125.26
2017-02-2310:30125.37125.37125.21125.30
2017-02-2310:00125.23125.43125.11125.37
2017-02-2309:30125.77125.83125.22125.22
2017-02-2309:00126.69126.69125.47125.72
2017-02-2215:00127.15127.16127.15127.16
2017-02-2214:30127.10127.14127.03127.11
2017-02-2214:00127.10127.16127.05127.10
2017-02-2213:30127.07127.12127.01127.09
2017-02-2213:00127.20127.20127.07127.08
2017-02-2212:30127.04127.28127.01127.20
2017-02-2212:00
2017-02-2211:30127.02127.02127.00127.00
2017-02-2211:00126.96127.06126.94127.00
2017-02-2210:30127.26127.37126.97126.97
2017-02-2210:00127.35127.36127.12127.28
2017-02-2209:30127.09127.43127.09127.35
2017-02-2209:00127.52127.65126.92127.11
2017-02-2115:00127.14127.17127.14127.17
2017-02-2114:30126.98127.13126.97127.12
2017-02-2114:00127.06127.06126.96126.99
2017-02-2113:30126.95127.06126.93127.06
2017-02-2113:00127.16127.20126.98126.99
2017-02-2112:30127.34127.34127.14127.15
2017-02-2112:00
2017-02-2111:30127.11127.11127.11127.11
2017-02-2111:00127.00127.11127.00127.08
2017-02-2110:30127.06127.21126.99127.00
2017-02-2110:00127.08127.14126.96127.03
2017-02-2109:30126.99127.27126.91127.07
2017-02-2109:00126.67127.03126.47127.03
2017-02-2015:00126.44126.45126.44126.45
2017-02-2014:30126.32126.47126.32126.42
2017-02-2014:00126.30126.45126.30126.31
2017-02-2013:30126.43126.49126.31126.31
2017-02-2013:00126.51126.63126.38126.42
2017-02-2012:30126.26126.58126.22126.54
2017-02-2012:00
2017-02-2011:30126.02126.05126.02126.05
2017-02-2011:00125.67126.05125.67126.02
2017-02-2010:30125.69125.86125.65125.69
2017-02-2010:00125.53125.71125.49125.67
2017-02-2009:30124.86125.65124.86125.54
2017-02-2009:00124.93125.03124.60124.90
2017-02-1715:00125.86125.88125.86125.88
2017-02-1714:30125.90125.90125.54125.82
2017-02-1714:00125.81125.91125.76125.91
2017-02-1713:30125.86126.06125.79125.82
2017-02-1713:00125.57125.92125.53125.85
2017-02-1712:30125.74125.74125.30125.56
2017-02-1712:00
2017-02-1711:30125.72125.76125.72125.76
2017-02-1711:00125.79125.92125.73125.74
2017-02-1710:30126.18126.25125.74125.81
2017-02-1710:00126.07126.19125.96126.18
2017-02-1709:30125.78126.25125.71126.06
2017-02-1709:00126.09126.70125.78125.80
2017-02-1615:00126.79126.79126.78126.78
2017-02-1614:30126.73126.87126.49126.80
2017-02-1614:00126.77126.96126.71126.71
2017-02-1613:30126.57126.78126.49126.75
2017-02-1613:00126.49126.59126.42126.58
2017-02-1612:30126.57126.58126.09126.48
2017-02-1612:00
2017-02-1611:30126.67126.67126.67126.67
2017-02-1611:00126.46126.99126.46126.69
2017-02-1610:30127.64127.71126.28126.43
2017-02-1610:00127.94127.94127.59127.65
2017-02-1609:30127.17128.11127.17127.98
2017-02-1609:00126.84127.18126.68127.16
2017-02-1515:00126.51126.51126.49126.49
2017-02-1514:30126.70126.71126.57126.64
2017-02-1514:00126.86126.86126.61126.71
2017-02-1513:30126.80126.95126.78126.86
2017-02-1513:00126.88126.88126.69126.81
2017-02-1512:30127.01127.06126.86126.89
2017-02-1512:00
2017-02-1511:30127.04127.04127.04127.04
2017-02-1511:00127.17127.25127.03127.05
2017-02-1510:30126.94127.27126.93127.16
2017-02-1510:00127.07127.14126.87126.91
2017-02-1509:30127.13127.22126.80127.07
2017-02-1509:00126.21127.60126.21127.13
2017-02-1415:00124.53124.53124.53124.53
2017-02-1414:30125.29125.29124.44124.53
2017-02-1414:00124.98125.36124.95125.29
2017-02-1413:30124.97125.07124.94124.97
2017-02-1413:00124.97124.97124.71124.97
2017-02-1412:30125.85125.85124.99124.99
2017-02-1412:00
2017-02-1411:30125.74125.77125.74125.77
2017-02-1411:00125.83125.90125.69125.73
2017-02-1410:30125.87126.04125.81125.83
2017-02-1410:00126.11126.12125.73125.87
2017-02-1409:30126.05126.29125.88126.12
2017-02-1409:00126.72126.80126.04126.07
2017-02-1315:00126.02126.05126.02126.05
2017-02-1314:30126.28126.28125.99126.00
2017-02-1314:00126.18126.33126.13126.29
2017-02-1313:30126.34126.36126.16126.20
2017-02-1313:00126.27126.34126.16126.34
2017-02-1312:30126.87126.87126.12126.29
2017-02-1312:00
2017-02-1311:30126.82126.82126.81126.81
2017-02-1311:00126.73126.92126.69126.84
2017-02-1310:30126.46126.79126.46126.72
2017-02-1310:00126.42126.55126.21126.41
2017-02-1309:30126.97126.99126.42126.42
2017-02-1309:00127.44127.50126.62126.98
2017-02-1015:00125.83125.83125.82125.82
2017-02-1014:30125.97126.18125.87125.87
2017-02-1014:00126.05126.05125.86125.98
2017-02-1013:30126.10126.10125.82126.06
2017-02-1013:00126.15126.27126.08126.11
2017-02-1012:30125.77126.20125.77126.13
2017-02-1012:00
2017-02-1011:30125.71125.76125.71125.76
2017-02-1011:00125.71125.77125.58125.67
2017-02-1010:30125.21125.75125.21125.70
2017-02-1010:00125.25125.37125.17125.20
2017-02-1009:30125.09125.35125.09125.27
2017-02-1009:00124.42125.18124.38125.07
2017-02-0915:00122.43122.44122.43122.44
2017-02-0914:30122.62122.67122.32122.41
2017-02-0914:00122.55122.64122.42122.64
2017-02-0913:30122.66122.70122.45122.57
2017-02-0913:00122.56122.71122.54122.66
2017-02-0912:30122.85122.88122.46122.57
2017-02-0912:00
2017-02-0911:30123.14123.18123.14123.18
2017-02-0911:00122.90123.24122.90123.15
2017-02-0910:30122.64123.02122.60122.89
2017-02-0910:00122.53122.80122.52122.65
2017-02-0909:30122.60122.73122.53122.54
2017-02-0909:00122.87122.87122.36122.58
2017-02-0815:00124.19124.20124.19124.20
2017-02-0814:30123.84124.19123.79124.14
2017-02-0814:00123.61123.88123.56123.85
2017-02-0813:30123.50123.62123.45123.61
2017-02-0813:00123.17123.52123.15123.50
2017-02-0812:30123.48123.55123.14123.18
2017-02-0812:00
2017-02-0811:30123.26123.26123.21123.21
2017-02-0811:00123.36123.48123.25123.25
2017-02-0810:30123.49123.59123.25123.36
2017-02-0810:00123.59123.96123.47123.49
2017-02-0809:30123.68123.72123.43123.59
2017-02-0809:00123.69124.20123.37123.69
2017-02-0715:00123.60123.60123.57123.57
2017-02-0714:30124.18124.18123.61123.67
2017-02-0714:00124.38124.41124.07124.15
2017-02-0713:30124.08124.35123.97124.35
2017-02-0713:00124.01124.21123.93124.07
2017-02-0712:30123.72124.02123.72123.99
2017-02-0712:00
2017-02-0711:30123.60123.60123.57123.57
2017-02-0711:00123.78123.82123.42123.66
2017-02-0710:30123.31123.79123.23123.71
2017-02-0710:00122.92123.33122.87123.24
2017-02-0709:30122.85122.92122.61122.82
2017-02-0709:00122.53123.15122.46122.81
2017-02-0615:00123.87123.87123.82123.82
2017-02-0614:30124.18124.18123.75123.84
2017-02-0614:00123.87124.26123.74124.17
2017-02-0613:30123.78123.87123.62123.86
2017-02-0613:00124.07124.09123.73123.78
2017-02-0612:30124.91124.91123.78124.08
2017-02-0612:00
2017-02-0611:30125.05125.05125.01125.01
2017-02-0611:00124.94125.13124.85125.09
2017-02-0610:30124.51124.94124.50124.93
2017-02-0610:00124.74124.74124.30124.49
2017-02-0609:30125.14125.24124.61124.72
2017-02-0609:00124.26125.87124.26125.13
2017-02-0315:00122.09122.09122.09122.09
2017-02-0314:30122.68122.77122.09122.12
2017-02-0314:00122.75123.00122.57122.71
2017-02-0313:30122.74123.26122.74122.79
2017-02-0313:00122.34122.83122.22122.66
2017-02-0312:30122.19122.70121.58122.30
2017-02-0312:00
2017-02-0311:30121.82121.84121.82121.84
2017-02-0311:00123.17123.23121.51121.86
2017-02-0310:30122.43123.63121.99123.19
2017-02-0310:00121.22122.82121.05122.57
2017-02-0309:30121.21121.40121.00121.24
2017-02-0309:00120.58121.24120.28121.24
2017-02-0215:00119.97120.02119.97120.02
2017-02-0214:30120.38120.38119.72119.84
2017-02-0214:00120.43120.47120.24120.35
2017-02-0213:30120.20120.46120.12120.41
2017-02-0213:00120.27120.55120.20120.21
2017-02-0212:30120.90120.94120.29120.32
2017-02-0212:00
2017-02-0211:30121.28121.28121.26121.26
2017-02-0211:00121.07121.30120.99121.26
2017-02-0210:30121.37121.48121.09121.09
2017-02-0210:00121.46121.55121.34121.37
2017-02-0209:30121.61121.72121.45121.45
2017-02-0209:00122.08122.15121.55121.60
2017-02-0115:00121.85121.85121.84121.84
2017-02-0114:30121.84121.91121.65121.86
2017-02-0114:00121.56121.89121.42121.85
2017-02-0113:30121.57121.63121.43121.55
2017-02-0113:00121.17121.62121.09121.60
2017-02-0112:30120.76121.18120.73121.16
2017-02-0112:00
2017-02-0111:30120.64120.64120.63120.63
2017-02-0111:00120.42120.69120.42120.66
2017-02-0110:30120.52120.52120.17120.43
2017-02-0110:00120.48120.75120.43120.51
2017-02-0109:30119.99120.51119.78120.47
2017-02-0109:00120.28120.28119.49120.00
2017-01-3115:00122.31122.31122.27122.27
2017-01-3114:30122.52122.84122.52122.54
2017-01-3114:00122.86122.86122.50122.50
2017-01-3113:30122.57122.96122.57122.87
2017-01-3113:00122.46122.56122.34122.56
2017-01-3112:30122.67122.67122.27122.48
2017-01-3112:00
2017-01-3111:30122.83122.83122.79122.79
2017-01-3111:00123.06123.14122.79122.82
2017-01-3110:30123.27123.38122.99123.06
2017-01-3110:00123.06123.37123.03123.27
2017-01-3109:30122.83123.16122.64123.05
2017-01-3109:00122.68122.93122.29122.85
2017-01-3015:00124.68124.76124.68124.76
2017-01-3014:30124.73124.80124.65124.76
2017-01-3014:00124.67124.75124.55124.70
2017-01-3013:30124.33124.67124.33124.66
2017-01-3013:00124.17124.50124.16124.33
2017-01-3012:30123.85124.20123.78124.18
2017-01-3012:00
2017-01-3011:30123.84123.86123.84123.86
2017-01-3011:00123.75123.83123.73123.81
2017-01-3010:30123.96123.98123.73123.75
2017-01-3010:00124.17124.17123.85123.96
2017-01-3009:30124.21124.38124.03124.15
2017-01-3009:00124.50124.94124.17124.20
2017-01-2715:00125.69125.74125.69125.74
2017-01-2714:30125.64125.68125.43125.66
2017-01-2714:00125.84125.85125.50125.63
2017-01-2713:30125.84125.92125.64125.84
2017-01-2713:00125.87125.96125.77125.83
2017-01-2712:30125.75126.03125.68125.86
2017-01-2712:00
2017-01-2711:30125.53125.53125.53125.53
2017-01-2711:00125.26125.59125.26125.54
2017-01-2710:30125.32125.36124.88125.25
2017-01-2710:00125.80125.83125.32125.32
2017-01-2709:30125.69125.92125.50125.79
2017-01-2709:00125.58126.21125.38125.70
2017-01-2615:00124.00124.00124.00124.00
2017-01-2614:30123.76124.08123.72123.99
2017-01-2614:00123.74123.84123.56123.77
2017-01-2613:30123.61123.88123.61123.72
2017-01-2613:00123.64123.71123.59123.61
2017-01-2612:30123.43123.76123.34123.65
2017-01-2612:00
2017-01-2611:30123.31123.31123.31123.31
2017-01-2611:00123.41123.66123.29123.31
2017-01-2610:30123.42123.66123.42123.43
2017-01-2610:00123.29123.79123.29123.42
2017-01-2609:30123.11123.62123.08123.40
2017-01-2609:00121.93122.97121.93122.97
2017-01-2515:00119.87119.92119.87119.92
2017-01-2514:30119.88120.00119.71119.72
2017-01-2514:00119.86119.91119.69119.87
2017-01-2513:30119.75119.87119.72119.87
2017-01-2513:00119.73119.78119.59119.76
2017-01-2512:30119.89119.99119.69119.72
2017-01-2512:00
2017-01-2511:30119.74119.74119.73119.73
2017-01-2511:00120.44120.45119.70119.72
2017-01-2510:30120.24120.47120.16120.41
2017-01-2510:00120.23120.47120.12120.22
2017-01-2509:30120.82120.86120.24120.29
2017-01-2509:00120.78120.99120.37120.86
2017-01-2415:00119.05119.05119.03119.03
2017-01-2414:30119.05119.30119.03119.09
2017-01-2414:00119.40119.46118.93119.05
2017-01-2413:30119.24119.47119.16119.39
2017-01-2413:00119.07119.22119.05119.22
2017-01-2412:30118.93119.09118.89119.06
2017-01-2412:00
2017-01-2411:30119.13119.15119.13119.15
2017-01-2411:00118.85119.16118.85119.10
2017-01-2410:30119.42119.57118.78118.85
2017-01-2410:00119.39119.72119.36119.40
2017-01-2409:30119.94120.01119.42119.45
2017-01-2409:00120.44120.63119.72119.94
2017-01-2315:00121.81121.81121.77121.77
2017-01-2314:30122.40122.45121.82121.87
2017-01-2314:00122.39122.41122.16122.37
2017-01-2313:30122.02122.43121.97122.43
2017-01-2313:00122.05122.05121.84122.02
2017-01-2312:30121.90122.10121.69122.07
2017-01-2312:00
2017-01-2311:30121.99121.99121.99121.99
2017-01-2311:00122.09122.09121.86122.00
2017-01-2310:30122.30122.42122.08122.08
2017-01-2310:00122.23122.66122.17122.32
2017-01-2309:30122.13122.41121.87122.23
2017-01-2309:00121.57122.16121.39122.15

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