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 
2017-03-3015:00117.44117.45117.44117.45
2017-03-3014:30117.57117.67117.45117.47
2017-03-3014:00118.04118.04117.51117.58
2017-03-3013:30118.04118.22118.02118.03
2017-03-3013:00118.11118.20118.02118.05
2017-03-3012:30117.88118.28117.82118.09
2017-03-3012:00
2017-03-3011:30118.12118.12118.11118.11
2017-03-3011:00117.64118.15117.57118.10
2017-03-3010:30117.48117.65117.28117.65
2017-03-3010:00117.44117.55117.38117.46
2017-03-3009:30117.09117.55117.03117.41
2017-03-3009:00117.47117.66117.07117.11
2017-03-2915:00118.22118.26118.22118.26
2017-03-2914:30118.41118.41118.14118.21
2017-03-2914:00118.46118.56118.41118.41
2017-03-2913:30118.25118.46118.18118.46
2017-03-2913:00117.84118.23117.79118.22
2017-03-2912:30118.22118.22117.81117.81
2017-03-2912:00
2017-03-2911:30118.25118.28118.25118.28
2017-03-2911:00118.21118.38118.14118.29
2017-03-2910:30118.04118.19117.94118.19
2017-03-2910:00118.06118.31118.05118.07
2017-03-2909:30118.28118.29117.84118.05
2017-03-2909:00119.19119.22118.20118.31
2017-03-2815:00119.28119.34119.28119.34
2017-03-2814:30118.99119.28118.99119.28
2017-03-2814:00119.03119.05118.95119.00
2017-03-2813:30119.15119.16118.99119.00
2017-03-2813:00119.26119.34119.09119.15
2017-03-2812:30119.46119.47119.27119.27
2017-03-2812:00
2017-03-2811:30119.50119.50119.50119.50
2017-03-2811:00119.29119.56119.24119.53
2017-03-2810:30119.08119.41119.05119.30
2017-03-2810:00119.06119.11118.86119.06
2017-03-2809:30119.09119.23118.99119.07
2017-03-2809:00118.73119.32118.72119.10
2017-03-2715:00117.67117.68117.67117.68
2017-03-2714:30117.68117.74117.59117.68
2017-03-2714:00117.56117.70117.44117.68
2017-03-2713:30117.49117.59117.49117.57
2017-03-2713:00117.35117.51117.34117.48
2017-03-2712:30117.42117.54117.22117.35
2017-03-2712:00
2017-03-2711:30117.34117.34117.32117.32
2017-03-2711:00117.15117.39117.12117.37
2017-03-2710:30117.18117.33117.15117.15
2017-03-2710:00117.30117.30117.05117.25
2017-03-2709:30117.47117.48117.21117.26
2017-03-2709:00118.01118.01117.07117.44
2017-03-2415:00119.30119.30119.29119.29
2017-03-2414:30119.39119.43119.21119.28
2017-03-2414:00119.48119.58119.32119.39
2017-03-2413:30119.64119.67119.47119.47
2017-03-2413:00119.85119.87119.59119.65
2017-03-2412:30119.78119.89119.50119.83
2017-03-2412:00
2017-03-2411:30119.89119.90119.89119.90
2017-03-2411:00119.58119.91119.58119.87
2017-03-2410:30119.98120.21119.56119.56
2017-03-2410:00119.46120.02119.28119.98
2017-03-2409:30119.13119.56119.08119.50
2017-03-2409:00117.96119.32117.96119.16
2017-03-2315:00117.58117.58117.57117.57
2017-03-2314:30117.32117.55117.28117.55
2017-03-2314:00117.40117.49117.26117.31
2017-03-2313:30117.42117.53117.31117.39
2017-03-2313:00117.71117.74117.36117.42
2017-03-2312:30117.57117.73117.41117.70
2017-03-2312:00
2017-03-2311:30117.64117.68117.64117.68
2017-03-2311:00117.47117.74117.32117.64
2017-03-2310:30117.63117.76117.34117.40
2017-03-2310:00118.04118.17117.62117.64
2017-03-2309:30118.10118.30117.86118.05
2017-03-2309:00118.27118.62118.01118.15
2017-03-2215:00118.48118.48118.44118.44
2017-03-2214:30118.61118.62118.45118.51
2017-03-2214:00118.63118.70118.61118.62
2017-03-2213:30118.59118.67118.55118.63
2017-03-2213:00118.63118.64118.46118.60
2017-03-2212:30118.67118.78118.61118.65
2017-03-2212:00
2017-03-2211:30118.51118.53118.51118.53
2017-03-2211:00118.71118.71118.42118.51
2017-03-2210:30118.64118.75118.58118.69
2017-03-2210:00119.04119.05118.64118.64
2017-03-2209:30119.03119.32119.01119.05
2017-03-2209:00120.23120.26118.88119.00
2017-03-2115:00122.36122.37122.36122.37
2017-03-2114:30122.44122.63122.39122.43
2017-03-2114:00122.36122.45122.34122.44
2017-03-2113:30122.43122.44122.34122.36
2017-03-2113:00122.39122.43122.35122.41
2017-03-2112:30122.67122.68122.39122.39
2017-03-2112:00
2017-03-2111:30122.64122.66122.64122.66
2017-03-2111:00122.53122.64122.52122.62
2017-03-2110:30122.39122.59122.30122.53
2017-03-2110:00122.25122.41122.22122.38
2017-03-2109:30122.48122.48122.21122.25
2017-03-2109:00122.78122.97122.34122.47
2017-03-1715:00123.64123.65123.64123.65
2017-03-1714:30123.86123.92123.61123.90
2017-03-1714:00123.80123.90123.80123.88
2017-03-1713:30123.73123.96123.73123.80
2017-03-1713:00123.67123.84123.66123.73
2017-03-1712:30123.59123.67123.49123.67
2017-03-1712:00
2017-03-1711:30123.63123.65123.63123.65
2017-03-1711:00123.63123.66123.56123.62
2017-03-1710:30123.72123.74123.58123.62
2017-03-1710:00123.84123.85123.63123.74
2017-03-1709:30123.84124.07123.72123.86
2017-03-1709:00123.78124.16123.77123.88
2017-03-1615:00124.21124.21124.19124.19
2017-03-1614:30124.42124.42124.24124.39
2017-03-1614:00124.67124.68124.41124.42
2017-03-1613:30124.53124.68124.45124.68
2017-03-1613:00124.78124.79124.51124.53
2017-03-1612:30124.52124.91124.48124.76
2017-03-1612:00
2017-03-1611:30124.37124.40124.37124.40
2017-03-1611:00124.50124.50124.23124.37
2017-03-1610:30124.54124.56124.43124.49
2017-03-1610:00124.19124.70124.19124.53
2017-03-1609:30124.31124.32124.16124.20
2017-03-1609:00124.15124.31123.86124.28
2017-03-1515:00125.42125.42125.37125.37
2017-03-1514:30125.12125.82125.12125.43
2017-03-1514:00125.00125.16124.95125.12
2017-03-1513:30125.01125.05124.95124.99
2017-03-1513:00125.07125.09124.97124.99
2017-03-1512:30124.86125.09124.86125.07
2017-03-1512:00
2017-03-1511:30124.72124.75124.72124.75
2017-03-1511:00124.68124.76124.66124.71
2017-03-1510:30124.77124.77124.64124.69
2017-03-1510:00124.85124.85124.69124.76
2017-03-1509:30124.72124.96124.67124.85
2017-03-1509:00124.63124.72124.38124.71
2017-03-1415:00125.27125.27125.23125.23
2017-03-1414:30125.27125.40125.26125.33
2017-03-1414:00125.34125.36125.18125.27
2017-03-1413:30125.29125.38125.28125.33
2017-03-1413:00125.22125.35125.21125.29
2017-03-1412:30125.30125.32125.19125.22
2017-03-1412:00
2017-03-1411:30125.18125.20125.18125.20
2017-03-1411:00125.06125.20125.05125.17
2017-03-1410:30125.21125.24125.04125.09
2017-03-1410:00125.41125.45125.21125.21
2017-03-1409:30125.34125.42125.32125.41
2017-03-1409:00125.70125.73125.23125.33
2017-03-1315:00125.57125.62125.57125.62
2017-03-1314:30125.70125.76125.58125.58
2017-03-1314:00125.63125.76125.63125.71
2017-03-1313:30125.63125.72125.61125.64
2017-03-1313:00125.78125.80125.63125.64
2017-03-1312:30125.81125.87125.72125.78
2017-03-1312:00
2017-03-1311:30125.77125.78125.77125.78
2017-03-1311:00125.68125.84125.66125.76
2017-03-1310:30125.95125.95125.70125.71
2017-03-1310:00125.74125.96125.74125.95
2017-03-1309:30125.45125.77125.41125.74
2017-03-1309:00125.60125.76125.33125.46
2017-03-1015:00125.91125.91125.88125.88
2017-03-1014:30125.59125.93125.59125.87
2017-03-1014:00125.70125.78125.53125.59
2017-03-1013:30125.55125.71125.55125.70
2017-03-1013:00125.68125.70125.53125.56
2017-03-1012:30125.70125.88125.60125.69
2017-03-1012:00
2017-03-1011:30125.60125.60125.60125.60
2017-03-1011:00125.67125.72125.58125.60
2017-03-1010:30125.37125.69125.32125.67
2017-03-1010:00125.33125.46125.27125.38
2017-03-1009:30125.38125.56125.30125.33
2017-03-1009:00125.38125.58124.79125.40
2017-03-0915:00124.19124.19124.17124.17
2017-03-0914:30124.11124.30124.09124.21
2017-03-0914:00124.20124.23124.08124.12
2017-03-0913:30124.28124.36124.19124.19
2017-03-0913:00124.10124.31124.05124.26
2017-03-0912:30124.12124.27124.05124.10
2017-03-0912:00
2017-03-0911:30124.09124.09124.09124.09
2017-03-0911:00124.04124.17123.95124.10
2017-03-0910:30124.23124.28124.03124.04
2017-03-0910:00124.38124.43124.21124.24
2017-03-0909:30124.41124.45124.24124.41
2017-03-0909:00124.33124.50124.04124.42
2017-03-0815:00123.91123.93123.91123.93
2017-03-0814:30123.72123.86123.65123.86
2017-03-0814:00123.78123.80123.69123.71
2017-03-0813:30123.76123.85123.74123.78
2017-03-0813:00123.85123.89123.73123.76
2017-03-0812:30123.83123.93123.72123.84
2017-03-0812:00
2017-03-0811:30123.91123.91123.88123.88
2017-03-0811:00123.83123.95123.79123.91
2017-03-0810:30123.52123.85123.47123.85
2017-03-0810:00123.90123.90123.49123.51
2017-03-0809:30123.92123.98123.82123.88
2017-03-0809:00123.99124.10123.75123.92
2017-03-0715:00124.21124.22124.21124.22
2017-03-0714:30124.10124.23124.10124.13
2017-03-0714:00124.14124.19124.10124.10
2017-03-0713:30124.00124.14123.99124.13
2017-03-0713:00124.06124.06123.98124.00
2017-03-0712:30124.28124.28124.01124.06
2017-03-0712:00
2017-03-0711:30124.37124.37124.37124.37
2017-03-0711:00124.28124.43124.27124.36
2017-03-0710:30124.48124.49124.27124.27
2017-03-0710:00124.38124.54124.38124.46
2017-03-0709:30124.35124.51124.29124.38
2017-03-0709:00124.39124.59124.26124.34
2017-03-0615:00124.99124.99124.97124.97
2017-03-0614:30125.36125.42124.94124.98
2017-03-0614:00125.32125.38125.18125.38
2017-03-0613:30125.24125.29125.00125.28
2017-03-0613:00124.73125.23124.73125.23
2017-03-0612:30124.24124.82124.24124.76
2017-03-0612:00
2017-03-0611:30124.27124.28124.27124.28
2017-03-0611:00124.21124.28124.10124.26
2017-03-0610:30124.26124.38124.16124.20
2017-03-0610:00124.00124.29123.98124.29
2017-03-0609:30123.83124.06123.79123.99
2017-03-0609:00124.21124.21123.59123.84
2017-03-0315:00124.97125.02124.97125.02
2017-03-0314:30124.55124.90124.42124.90
2017-03-0314:00124.69124.82124.53124.55
2017-03-0313:30124.71124.74124.56124.67
2017-03-0313:00124.78124.93124.57124.71
2017-03-0312:30125.20125.20124.70124.78
2017-03-0312:00
2017-03-0311:30125.50125.51125.50125.51
2017-03-0311:00124.99125.56124.99125.51
2017-03-0310:30125.07125.15124.97124.98
2017-03-0310:00125.02125.11124.80125.09
2017-03-0309:30125.14125.17124.91125.01
2017-03-0309:00125.00125.41124.78125.14
2017-03-0215:00125.52125.52125.51125.51
2017-03-0214:30125.74125.88125.51125.53
2017-03-0214:00126.01126.05125.67125.68
2017-03-0213:30125.99126.26125.95125.99
2017-03-0213:00126.08126.11125.96126.00
2017-03-0212:30126.40126.43126.08126.08
2017-03-0212:00
2017-03-0211:30126.58126.64126.58126.64
2017-03-0211:00126.59126.65126.39126.54
2017-03-0210:30126.41126.67126.35126.58
2017-03-0210:00126.26126.41126.18126.41
2017-03-0209:30126.75126.91126.15126.27
2017-03-0209:00126.07127.21125.97126.75
2017-03-0115:00124.06124.08124.06124.08
2017-03-0114:30124.08124.18123.98124.06
2017-03-0114:00123.67124.10123.67124.10
2017-03-0113:30123.41123.76123.41123.67
2017-03-0113:00123.17123.45123.17123.40
2017-03-0112:30123.39123.49123.11123.18
2017-03-0112:00
2017-03-0111:30122.97122.99122.97122.99
2017-03-0111:00122.83123.35122.60122.93
2017-03-0110:30123.50123.51122.84122.84
2017-03-0110:00123.24123.56123.22123.50
2017-03-0109:30123.56123.59123.23123.23
2017-03-0109:00123.93123.97123.36123.59
2017-02-2815:00123.13123.13123.10123.10
2017-02-2814:30123.68123.72123.19123.20
2017-02-2814:00123.65123.81123.63123.69
2017-02-2813:30123.82123.91123.63123.64
2017-02-2813:00123.89124.08123.78123.81
2017-02-2812:30123.87123.95123.61123.88
2017-02-2812:00
2017-02-2811:30123.89123.89123.89123.89
2017-02-2811:00123.43123.88123.43123.88
2017-02-2810:30123.51123.63123.42123.42
2017-02-2810:00123.27123.55123.23123.52
2017-02-2809:30123.44123.69123.24123.25
2017-02-2809:00123.27123.43123.00123.43
2017-02-2715:00122.75122.75122.71122.71
2017-02-2714:30122.56122.76122.52122.72
2017-02-2714:00122.84122.88122.55122.59
2017-02-2713:30123.05123.05122.80122.83
2017-02-2713:00123.09123.22123.08123.09
2017-02-2712:30123.32123.43122.87123.08
2017-02-2712:00
2017-02-2711:30123.10123.14123.10123.14
2017-02-2711:00122.48123.12122.40123.12
2017-02-2710:30122.52122.64122.29122.46
2017-02-2710:00123.08123.13122.36122.50
2017-02-2709:30123.38123.52123.00123.11
2017-02-2709:00123.89124.00122.96123.37
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

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