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 
2017-01-1815:00120.57120.57120.52120.52
2017-01-1814:30120.35120.82120.27120.81
2017-01-1814:00119.65120.38119.62120.34
2017-01-1813:30119.50119.68119.49119.65
2017-01-1813:00119.15119.52119.15119.52
2017-01-1812:30119.02119.33118.81119.16
2017-01-1812:00
2017-01-1811:30119.06119.06119.05119.05
2017-01-1811:00118.56119.18118.52119.06
2017-01-1810:30118.78119.02118.44118.55
2017-01-1810:00118.69118.86118.29118.82
2017-01-1809:30118.58119.13118.48118.67
2017-01-1809:00119.29119.88118.53118.58
2017-01-1715:00120.69120.69120.66120.66
2017-01-1714:30120.90120.90120.50120.77
2017-01-1714:00121.26121.26120.79120.90
2017-01-1713:30121.37121.50121.10121.24
2017-01-1713:00121.27121.38121.07121.36
2017-01-1712:30120.72121.33120.62121.29
2017-01-1712:00
2017-01-1711:30120.69120.69120.69120.69
2017-01-1711:00120.90120.91120.56120.66
2017-01-1710:30121.46121.46120.68120.90
2017-01-1710:00120.20121.48120.20121.48
2017-01-1709:30120.21120.55119.75120.22
2017-01-1709:00120.92120.92119.91120.22
2017-01-1615:00122.33122.34122.33122.34
2017-01-1614:30122.48122.51122.27122.27
2017-01-1614:00122.61122.61122.41122.48
2017-01-1613:30122.60122.71122.57122.60
2017-01-1613:00122.58122.74122.45122.62
2017-01-1612:30122.62122.75122.45122.60
2017-01-1612:00
2017-01-1611:30122.82122.88122.82122.88
2017-01-1611:00123.10123.13122.76122.77
2017-01-1610:30123.39123.42123.02123.09
2017-01-1610:00123.94123.97123.21123.38
2017-01-1609:30124.02124.07123.69123.95
2017-01-1609:00123.90124.15123.77124.02
2017-01-1315:00123.69123.73123.69123.73
2017-01-1314:30123.49123.81123.47123.61
2017-01-1314:00123.33123.56123.33123.48
2017-01-1313:30123.47123.55123.31123.32
2017-01-1313:00123.48123.58123.45123.46
2017-01-1312:30123.42123.67123.39123.47
2017-01-1312:00
2017-01-1311:30123.13123.15123.13123.15
2017-01-1311:00123.17123.18123.01123.12
2017-01-1310:30123.28123.29123.10123.18
2017-01-1310:00123.40123.55123.20123.26
2017-01-1309:30123.09123.41122.86123.39
2017-01-1309:00123.12123.52123.03123.09
2017-01-1215:00123.38123.40123.38123.40
2017-01-1214:30123.38123.48123.22123.37
2017-01-1214:00122.90123.44122.89123.35
2017-01-1213:30122.98122.99122.82122.89
2017-01-1213:00122.84122.98122.70122.98
2017-01-1212:30123.37123.38122.82122.83
2017-01-1212:00
2017-01-1211:30123.43123.44123.43123.44
2017-01-1211:00123.77123.77123.28123.42
2017-01-1210:30124.03124.03123.72123.75
2017-01-1210:00123.47124.08123.38124.03
2017-01-1209:30123.43123.67123.12123.47
2017-01-1209:00124.12124.43123.30123.41
2017-01-1115:00124.85124.91124.85124.91
2017-01-1114:30124.78125.01124.75124.87
2017-01-1114:00124.51124.93124.49124.79
2017-01-1113:30124.60124.70124.44124.49
2017-01-1113:00124.79124.79124.58124.58
2017-01-1112:30124.66124.98124.66124.79
2017-01-1112:00
2017-01-1111:30124.58124.58124.57124.57
2017-01-1111:00124.23124.62124.16124.57
2017-01-1110:30124.32124.35124.15124.24
2017-01-1110:00124.39124.48124.19124.30
2017-01-1109:30124.60124.60124.22124.38
2017-01-1109:00123.94124.82123.79124.56
2017-01-1015:00123.34123.34123.28123.28
2017-01-1014:30123.47123.77123.44123.46
2017-01-1014:00123.59123.62123.40123.47
2017-01-1013:30123.50123.75123.32123.62
2017-01-1013:00123.38123.60123.38123.46
2017-01-1012:30123.87123.87123.36123.36
2017-01-1012:00
2017-01-1011:30124.25124.26124.25124.26
2017-01-1011:00124.10124.47124.09124.25
2017-01-1010:30123.84124.31123.81124.11
2017-01-1010:00123.96123.96123.72123.88
2017-01-1009:30124.41124.44123.88123.97
2017-01-1009:00124.37124.68123.78124.41
2017-01-0615:00124.96124.96124.94124.94
2017-01-0614:30124.81125.18124.81125.06
2017-01-0614:00124.72124.85124.71124.81
2017-01-0613:30124.45124.78124.41124.70
2017-01-0613:00124.64124.67124.45124.46
2017-01-0612:30124.65124.70124.49124.65
2017-01-0612:00
2017-01-0611:30124.66124.66124.64124.64
2017-01-0611:00124.48124.74124.40124.65
2017-01-0610:30124.83124.83124.46124.47
2017-01-0610:00124.95125.02124.79124.86
2017-01-0609:30124.66124.98124.66124.94
2017-01-0609:00124.58124.75124.31124.64
2017-01-0515:00126.19126.24126.19126.24
2017-01-0514:30125.76126.12125.73126.09
2017-01-0514:00125.92126.00125.64125.77
2017-01-0513:30125.91126.14125.87125.91
2017-01-0513:00125.96126.02125.84125.92
2017-01-0512:30125.62125.97125.59125.94
2017-01-0512:00
2017-01-0511:30125.81125.81125.78125.78
2017-01-0511:00126.19126.24125.63125.80
2017-01-0510:30126.58126.58126.22126.22
2017-01-0510:00126.39126.57126.27126.56
2017-01-0509:30126.01126.58125.95126.30
2017-01-0509:00126.38126.73125.54126.02
2017-01-0415:00125.78125.83125.78125.83
2017-01-0414:30125.88126.01125.59125.77
2017-01-0414:00125.88125.93125.76125.85
2017-01-0413:30126.09126.11125.76125.84
2017-01-0413:00126.06126.24126.01126.12
2017-01-0412:30126.32126.32126.01126.06
2017-01-0412:00
2017-01-0411:30126.43126.47126.43126.47
2017-01-0411:00126.11126.45126.10126.42
2017-01-0410:30125.58126.15125.54126.11
2017-01-0410:00125.76125.90125.28125.60
2017-01-0409:30125.28125.81125.22125.77
2017-01-0409:00124.01125.72123.96125.26
2016-12-3015:00121.93122.00121.93122.00
2016-12-3014:30121.92121.98121.73121.73
2016-12-3014:00121.75121.94121.68121.91
2016-12-3013:30122.02122.04121.72121.74
2016-12-3013:00122.00122.29121.99121.99
2016-12-3012:30121.64122.03121.64122.00
2016-12-3012:00
2016-12-3011:30121.43121.45121.43121.45
2016-12-3011:00121.42121.46121.22121.44
2016-12-3010:30121.50121.56121.24121.42
2016-12-3010:00121.64121.84121.44121.48
2016-12-3009:30121.60121.75121.40121.67
2016-12-3009:00120.31122.10120.31121.62
2016-12-2915:00121.96121.97121.96121.97
2016-12-2914:30121.75121.97121.74121.97
2016-12-2914:00121.91121.98121.67121.69
2016-12-2913:30121.57121.96121.47121.93
2016-12-2913:00121.97121.98121.46121.56
2016-12-2912:30121.97122.14121.74121.96
2016-12-2912:00
2016-12-2911:30121.87121.87121.86121.86
2016-12-2911:00121.96122.03121.68121.86
2016-12-2910:30122.03122.19121.89121.96
2016-12-2910:00122.41122.43121.90122.07
2016-12-2909:30122.13123.18122.13122.41
2016-12-2909:00122.86122.93121.70122.12
2016-12-2815:00124.47124.48124.47124.48
2016-12-2814:30124.44124.47124.30124.39
2016-12-2814:00124.43124.50124.37124.44
2016-12-2813:30124.48124.48124.36124.43
2016-12-2813:00124.59124.69124.40124.49
2016-12-2812:30124.72124.72124.23124.59
2016-12-2812:00
2016-12-2811:30124.55124.58124.55124.58
2016-12-2811:00124.61124.70124.53124.55
2016-12-2810:30124.79124.81124.56124.62
2016-12-2810:00124.62124.80124.52124.78
2016-12-2809:30124.45124.84124.45124.62
2016-12-2809:00125.27125.27124.33124.43
2016-12-2715:00124.84124.84124.83124.83
2016-12-2714:30124.71124.91124.62124.86
2016-12-2714:00124.98125.03124.64124.72
2016-12-2713:30125.10125.10124.66124.97
2016-12-2713:00125.53125.53125.10125.10
2016-12-2712:30125.88125.96125.41125.52
2016-12-2712:00
2016-12-2711:30125.75125.75125.74125.74
2016-12-2711:00125.73125.90125.67125.75
2016-12-2710:30125.54125.97125.54125.72
2016-12-2710:00125.62125.85125.46125.53
2016-12-2709:30125.25125.66125.10125.61
2016-12-2709:00124.08125.56123.83125.26
2016-12-2615:00124.56124.56124.56124.56
2016-12-2614:30124.60124.75124.47124.53
2016-12-2614:00124.55124.61124.49124.60
2016-12-2613:30124.44124.62124.41124.53
2016-12-2613:00124.27124.47124.23124.45
2016-12-2612:30124.38124.48124.13124.25
2016-12-2612:00
2016-12-2611:30124.55124.56124.55124.56
2016-12-2611:00124.45124.61124.42124.56
2016-12-2610:30124.70124.71124.43124.45
2016-12-2610:00124.65124.98124.65124.71
2016-12-2609:30124.46124.74124.36124.63
2016-12-2609:00124.93125.22124.20124.44
2016-12-2215:00125.95125.95125.95125.95
2016-12-2214:30125.89126.05125.75125.90
2016-12-2214:00125.77126.11125.67125.93
2016-12-2213:30125.47125.82125.30125.76
2016-12-2213:00125.06125.48125.03125.48
2016-12-2212:30125.08125.23124.82125.02
2016-12-2212:00
2016-12-2211:30125.18125.21125.18125.21
2016-12-2211:00124.88125.19124.83125.14
2016-12-2210:30124.83125.05124.66124.92
2016-12-2210:00124.79125.22124.68124.84
2016-12-2209:30124.40124.83124.15124.78
2016-12-2209:00125.97125.97124.00124.41
2016-12-2115:00126.87126.88126.87126.88
2016-12-2114:30126.97127.20126.68126.85
2016-12-2114:00126.86127.27126.82126.99
2016-12-2113:30127.08127.08126.57126.84
2016-12-2113:00127.40127.50127.08127.08
2016-12-2112:30127.12127.48126.80127.41
2016-12-2112:00
2016-12-2111:30127.11127.12127.11127.12
2016-12-2111:00127.20127.27126.86127.07
2016-12-2110:30127.23127.49127.00127.21
2016-12-2110:00127.13127.32126.97127.25
2016-12-2109:30128.18128.24127.02127.15
2016-12-2109:00127.55128.56127.46128.18
2016-12-2015:00127.04127.08127.04127.08
2016-12-2014:30126.97127.08126.85127.02
2016-12-2014:00127.20127.21126.97126.97
2016-12-2013:30126.70127.21126.68127.20
2016-12-2013:00126.22126.71126.21126.71
2016-12-2012:30126.81126.94125.85126.22
2016-12-2012:00
2016-12-2011:30126.67126.67126.67126.67
2016-12-2011:00126.64126.82126.61126.67
2016-12-2010:30127.12127.12126.64126.64
2016-12-2010:00127.47127.48127.09127.10
2016-12-2009:30127.47127.55127.19127.45
2016-12-2009:00127.65127.84126.88127.38
2016-12-1915:00128.39128.39128.38128.38
2016-12-1914:30128.28128.47128.22128.43
2016-12-1914:00128.41128.41128.19128.28
2016-12-1913:30128.31128.52128.20128.40
2016-12-1913:00128.51128.55128.07128.28
2016-12-1912:30128.38128.60128.31128.52
2016-12-1912:00
2016-12-1911:30128.42128.42128.40128.40
2016-12-1911:00128.41128.58128.29128.42
2016-12-1910:30128.29128.50128.06128.36
2016-12-1910:00128.48128.55128.17128.26
2016-12-1909:30128.21128.68128.18128.49
2016-12-1909:00128.85129.16127.71128.26
2016-12-1615:00129.54129.57129.54129.57
2016-12-1614:30129.58129.64129.50129.55
2016-12-1614:00129.48129.60129.44129.56
2016-12-1613:30129.32129.61129.25129.48
2016-12-1613:00129.57129.57129.33129.34
2016-12-1612:30129.88129.89129.10129.49
2016-12-1612:00
2016-12-1611:30129.97129.97129.92129.92
2016-12-1611:00129.87130.19129.76129.92
2016-12-1610:30129.35129.93129.32129.87
2016-12-1610:00129.31129.35128.99129.31
2016-12-1609:30128.88129.25128.59129.25
2016-12-1609:00129.29129.36128.54128.91
2016-12-1515:00127.43127.47127.43127.47
2016-12-1514:30127.53127.83127.22127.35
2016-12-1514:00127.59127.83127.46127.53
2016-12-1513:30127.39127.67127.35127.59
2016-12-1513:00126.89127.42126.72127.39
2016-12-1512:30126.87127.26126.72126.90
2016-12-1512:00
2016-12-1511:30126.79126.80126.79126.80
2016-12-1511:00127.25127.39126.70126.77
2016-12-1510:30127.03127.60127.03127.25
2016-12-1510:00127.19127.55126.83127.02
2016-12-1509:30128.19128.46126.33127.07
2016-12-1509:00127.72129.05127.66128.20
2016-12-1415:00126.89126.89126.89126.89
2016-12-1414:30126.77126.89126.44126.84
2016-12-1414:00126.74126.96126.68126.79
2016-12-1413:30126.83126.84126.68126.72
2016-12-1413:00126.70126.88126.47126.82
2016-12-1412:30126.49127.04126.43126.74
2016-12-1412:00
2016-12-1411:30126.36126.36126.36126.36
2016-12-1411:00126.06126.40125.97126.36
2016-12-1410:30126.33126.39125.73126.07
2016-12-1410:00126.35126.50126.04126.31
2016-12-1409:30125.98126.92125.98126.36
2016-12-1409:00127.03127.03126.01126.01
2016-12-1315:00126.78126.82126.78126.82
2016-12-1314:30126.54126.79126.47126.69
2016-12-1314:00126.45126.80126.15126.49
2016-12-1313:30125.90126.73125.90126.49
2016-12-1313:00125.84126.18125.75125.88
2016-12-1312:30126.06126.10125.17125.86
2016-12-1312:00
2016-12-1311:30126.11126.11126.04126.04
2016-12-1311:00126.78126.78126.13126.15
2016-12-1310:30126.84127.19126.64126.77
2016-12-1310:00126.60126.91126.22126.91
2016-12-1309:30126.39127.01126.18126.55
2016-12-1309:00125.23126.84125.00126.46
2016-12-1215:00127.05127.09127.05127.09
2016-12-1214:30127.08127.13126.68126.94
2016-12-1214:00126.86127.12126.56127.09
2016-12-1213:30126.40126.84125.89126.82
2016-12-1213:00127.08127.23125.98126.44
2016-12-1212:30125.17127.02124.94126.92
2016-12-1212:00
2016-12-1211:30125.62125.63125.62125.63
2016-12-1211:00127.44127.64124.96125.64
2016-12-1210:30128.83128.86127.35127.41
2016-12-1210:00129.11129.13128.21128.83
2016-12-1209:30129.70129.79128.86129.07
2016-12-1209:00129.61129.80128.98129.76
2016-12-0915:00128.49128.51128.49128.51
2016-12-0914:30128.37128.52127.97128.47
2016-12-0914:00128.15128.36127.91128.35
2016-12-0913:30128.35128.53128.02128.14
2016-12-0913:00128.16128.40127.92128.31
2016-12-0912:30128.21128.30127.71128.10
2016-12-0912:00
2016-12-0911:30128.08128.08128.07128.07
2016-12-0911:00127.74128.05127.48128.05
2016-12-0910:30127.18127.87127.12127.70
2016-12-0910:00127.04127.26126.92127.17
2016-12-0909:30127.24127.46126.52127.08
2016-12-0909:00126.86127.55126.86127.24

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