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 
2017-05-2615:00114.85114.85114.82114.82
2017-05-2614:30114.90115.02114.89114.97
2017-05-2614:00115.03115.04114.84114.92
2017-05-2613:30115.03115.08115.03115.04
2017-05-2613:00115.14115.16114.97115.03
2017-05-2612:30115.18115.18114.97115.12
2017-05-2612:00
2017-05-2611:30115.30115.32115.30115.32
2017-05-2611:00115.48115.49115.28115.30
2017-05-2610:30115.48115.54115.41115.48
2017-05-2610:00115.58115.68115.43115.47
2017-05-2609:30115.67115.69115.45115.58
2017-05-2609:00115.36115.66115.26115.66
2017-05-2515:00115.74115.74115.69115.69
2017-05-2514:30115.76115.93115.74115.75
2017-05-2514:00115.58115.84115.58115.76
2017-05-2513:30115.72115.79115.53115.58
2017-05-2513:00115.79115.86115.67115.74
2017-05-2512:30115.92116.02115.77115.82
2017-05-2512:00
2017-05-2511:30115.97115.99115.97115.99
2017-05-2511:00115.88116.03115.79115.99
2017-05-2510:30115.83116.20115.83115.88
2017-05-2510:00115.31115.80115.30115.78
2017-05-2509:30115.18115.66115.16115.30
2017-05-2509:00115.72115.80115.06115.17
2017-05-2415:00115.97115.97115.90115.90
2017-05-2414:30115.95116.02115.87116.00
2017-05-2414:00116.17116.22115.85115.93
2017-05-2413:30116.49116.71116.16116.16
2017-05-2413:00116.43116.51116.38116.49
2017-05-2412:30116.07116.46116.05116.40
2017-05-2412:00
2017-05-2411:30116.13116.14116.13116.14
2017-05-2411:00115.79116.12115.71116.12
2017-05-2410:30115.40115.86115.29115.81
2017-05-2410:00115.50115.60115.40115.40
2017-05-2409:30115.66115.66115.20115.48
2017-05-2409:00116.07116.10115.60115.67
2017-05-2315:00114.68114.68114.65114.65
2017-05-2314:30114.64114.69114.45114.69
2017-05-2314:00114.93114.94114.57114.62
2017-05-2313:30114.96115.02114.89114.95
2017-05-2313:00115.02115.06114.89114.97
2017-05-2312:30114.58115.09114.58115.02
2017-05-2312:00
2017-05-2311:30114.54114.54114.50114.50
2017-05-2311:00114.33114.67114.31114.57
2017-05-2310:30114.00114.60113.94114.35
2017-05-2310:00114.39114.39113.99114.09
2017-05-2309:30114.20114.53114.07114.40
2017-05-2309:00114.72114.75114.00114.19
2017-05-2215:00115.13115.13115.10115.10
2017-05-2214:30114.97115.18114.97115.13
2017-05-2214:00114.96115.04114.94114.99
2017-05-2213:30115.07115.20114.98114.98
2017-05-2213:00115.14115.22115.06115.08
2017-05-2212:30115.03115.44115.03115.18
2017-05-2212:00
2017-05-2211:30114.94114.95114.94114.95
2017-05-2211:00114.87115.10114.86114.95
2017-05-2210:30115.11115.35114.89114.89
2017-05-2210:00115.02115.22114.80115.13
2017-05-2209:30115.19115.29114.90115.00
2017-05-2209:00115.13115.36115.03115.20
2017-05-1915:00114.77114.77114.68114.68
2017-05-1914:30115.03115.03114.83114.83
2017-05-1914:00114.86115.15114.86115.04
2017-05-1913:30114.81114.90114.79114.85
2017-05-1913:00114.86115.00114.65114.81
2017-05-1912:30114.14114.94114.07114.89
2017-05-1912:00
2017-05-1911:30114.19114.21114.19114.21
2017-05-1911:00113.87114.47113.87114.20
2017-05-1910:30113.75114.07113.73113.87
2017-05-1910:00113.55113.78113.50113.75
2017-05-1909:30113.80114.04113.48113.59
2017-05-1909:00113.69114.01113.51113.78
2017-05-1815:00113.40113.40113.31113.31
2017-05-1814:30113.40113.53113.40113.43
2017-05-1814:00113.20113.48113.18113.40
2017-05-1813:30113.18113.26113.18113.24
2017-05-1813:00113.22113.27113.17113.19
2017-05-1812:30113.49113.50113.22113.22
2017-05-1812:00
2017-05-1811:30113.63113.65113.63113.65
2017-05-1811:00113.23113.64113.23113.64
2017-05-1810:30113.34113.47113.13113.22
2017-05-1810:00113.23113.37113.12113.33
2017-05-1809:30113.66113.67113.23113.24
2017-05-1809:00114.65114.70113.13113.66
2017-05-1715:00116.86116.86116.84116.84
2017-05-1714:30117.04117.06116.67116.81
2017-05-1714:00117.09117.18116.98117.03
2017-05-1713:30117.10117.19117.06117.08
2017-05-1713:00116.98117.17116.98117.10
2017-05-1712:30117.00117.18116.88116.97
2017-05-1712:00
2017-05-1711:30117.34117.34117.33117.33
2017-05-1711:00117.05117.43116.97117.35
2017-05-1710:30117.02117.13116.95117.04
2017-05-1710:00117.21117.26116.87117.05
2017-05-1709:30116.42117.27116.38117.22
2017-05-1709:00117.20117.20116.16116.42
2017-05-1615:00118.66118.66118.65118.65
2017-05-1614:30118.46118.67118.28118.63
2017-05-1614:00118.44118.50118.26118.46
2017-05-1613:30118.58118.62118.37118.43
2017-05-1613:00118.77118.78118.53118.62
2017-05-1612:30118.57118.94118.34118.77
2017-05-1612:00
2017-05-1611:30118.43118.46118.43118.46
2017-05-1611:00119.09119.09118.40118.40
2017-05-1610:30119.18119.38118.97119.09
2017-05-1610:00119.38119.43119.19119.19
2017-05-1609:30119.74119.83119.38119.39
2017-05-1609:00119.92120.12119.46119.73
2017-05-1515:00119.09119.11119.09119.11
2017-05-1514:30118.84119.13118.79119.09
2017-05-1514:00118.79118.93118.79118.86
2017-05-1513:30119.05119.06118.77118.79
2017-05-1513:00118.94119.07118.92119.04
2017-05-1512:30118.82118.96118.68118.96
2017-05-1512:00
2017-05-1511:30118.80118.82118.80118.82
2017-05-1511:00118.54118.99118.47118.82
2017-05-1510:30118.43118.62118.43118.54
2017-05-1510:00118.19118.50118.19118.43
2017-05-1509:30118.13118.28117.99118.20
2017-05-1509:00118.76118.83118.13118.14
2017-05-1215:00120.22120.31120.22120.31
2017-05-1214:30120.11120.19119.96120.15
2017-05-1214:00120.12120.22120.01120.11
2017-05-1213:30119.98120.15119.98120.13
2017-05-1213:00119.87120.01119.87119.98
2017-05-1212:30119.94120.03119.77119.89
2017-05-1212:00
2017-05-1211:30119.96119.96119.93119.93
2017-05-1211:00120.36120.38119.88119.99
2017-05-1210:30120.65120.73120.35120.35
2017-05-1210:00120.78120.86120.62120.65
2017-05-1209:30120.64120.88120.56120.77
2017-05-1209:00120.70120.93120.54120.62
2017-05-1115:00121.47121.47121.46121.46
2017-05-1114:30121.43121.54121.40121.48
2017-05-1114:00121.44121.56121.39121.41
2017-05-1113:30121.64121.64121.40121.45
2017-05-1113:00121.12121.63121.11121.63
2017-05-1112:30120.59121.19120.58121.12
2017-05-1112:00
2017-05-1111:30120.60120.62120.60120.62
2017-05-1111:00120.33120.62120.33120.61
2017-05-1110:30119.98120.32119.98120.32
2017-05-1110:00119.97120.08119.86119.98
2017-05-1109:30120.24120.28119.88119.99
2017-05-1109:00120.60120.68120.05120.23
2017-05-1015:00120.38120.39120.38120.39
2017-05-1014:30120.44120.50120.33120.40
2017-05-1014:00120.49120.58120.40120.47
2017-05-1013:30120.25120.57120.25120.48
2017-05-1013:00120.37120.43120.24120.25
2017-05-1012:30120.39120.61120.34120.37
2017-05-1012:00
2017-05-1011:30120.60120.60120.60120.60
2017-05-1011:00120.42120.60120.34120.60
2017-05-1010:30120.68120.76120.40120.43
2017-05-1010:00120.44120.81120.42120.67
2017-05-1009:30120.17120.50120.13120.43
2017-05-1009:00120.77121.00120.16120.16
2017-05-0915:00120.74120.74120.71120.71
2017-05-0914:30120.84120.88120.65120.74
2017-05-0914:00120.81121.00120.81120.84
2017-05-0913:30120.84120.89120.73120.81
2017-05-0913:00120.69120.89120.66120.83
2017-05-0912:30120.81120.81120.52120.69
2017-05-0912:00
2017-05-0911:30120.94120.98120.94120.98
2017-05-0911:00120.81120.94120.79120.94
2017-05-0910:30120.76120.86120.56120.80
2017-05-0910:00120.92120.98120.73120.75
2017-05-0909:30121.37121.44120.90120.91
2017-05-0909:00121.26121.41121.03121.38
2017-05-0815:00121.28121.28121.28121.28
2017-05-0814:30121.19121.31121.17121.25
2017-05-0814:00121.06121.22121.05121.20
2017-05-0813:30120.99121.10120.98121.06
2017-05-0813:00121.15121.21120.99121.00
2017-05-0812:30120.81121.24120.75121.17
2017-05-0812:00
2017-05-0811:30120.80120.80120.79120.79
2017-05-0811:00120.95121.00120.76120.78
2017-05-0810:30120.87121.12120.87120.94
2017-05-0810:00121.16121.19120.82120.87
2017-05-0809:30120.64121.24120.63121.16
2017-05-0809:00120.26120.67120.19120.64
2017-05-0215:00118.34118.36118.34118.36
2017-05-0214:30118.41118.47118.28118.31
2017-05-0214:00118.63118.67118.27118.41
2017-05-0213:30118.72118.79118.57118.61
2017-05-0213:00118.66118.78118.64118.72
2017-05-0212:30118.61118.77118.55118.67
2017-05-0212:00
2017-05-0211:30118.58118.60118.58118.60
2017-05-0211:00118.34118.59118.31118.57
2017-05-0210:30118.48118.55118.26118.34
2017-05-0210:00118.51118.60118.37118.47
2017-05-0209:30118.20118.53118.20118.49
2017-05-0209:00117.86118.31117.85118.19
2017-05-0115:00117.51117.52117.51117.52
2017-05-0114:30117.30117.52117.24117.48
2017-05-0114:00117.28117.33117.13117.31
2017-05-0113:30117.17117.31117.10117.31
2017-05-0113:00116.90117.24116.81117.16
2017-05-0112:30116.76116.92116.66116.91
2017-05-0112:00
2017-05-0111:30116.84116.87116.84116.87
2017-05-0111:00116.69116.87116.63116.84
2017-05-0110:30116.24116.91116.04116.70
2017-05-0110:00116.40116.40116.23116.24
2017-05-0109:30116.24116.52116.20116.40
2017-05-0109:00116.36116.70116.21116.30
2017-04-2815:00117.26117.27117.26117.27
2017-04-2814:30117.32117.38117.15117.28
2017-04-2814:00117.14117.60117.14117.34
2017-04-2813:30117.13117.25117.03117.17
2017-04-2813:00117.04117.29117.04117.13
2017-04-2812:30117.90117.90116.88117.03
2017-04-2812:00
2017-04-2811:30117.89117.91117.89117.91
2017-04-2811:00117.97117.99117.72117.87
2017-04-2810:30118.34118.38117.90117.97
2017-04-2810:00118.35118.40118.24118.36
2017-04-2809:30118.31118.65118.29118.35
2017-04-2809:00118.47118.94118.30118.31
2017-04-2715:00119.38119.39119.38119.39
2017-04-2714:30119.27119.51119.16119.50
2017-04-2714:00119.13119.31119.11119.29
2017-04-2713:30119.00119.14118.95119.14
2017-04-2713:00118.87119.06118.86119.02
2017-04-2712:30119.31119.41118.77118.89
2017-04-2712:00
2017-04-2711:30119.28119.31119.28119.31
2017-04-2711:00119.19119.31119.00119.31
2017-04-2710:30119.02119.33118.87119.14
2017-04-2710:00118.61119.00118.59119.00
2017-04-2709:30118.14118.65118.01118.61
2017-04-2709:00118.71118.71118.09118.13
2017-04-2615:00119.24119.25119.24119.25
2017-04-2614:30118.85119.19118.84119.14
2017-04-2614:00119.02119.09118.84118.84
2017-04-2613:30118.87119.07118.83119.01
2017-04-2613:00118.78118.92118.69118.84
2017-04-2612:30118.81118.84118.70118.78
2017-04-2612:00
2017-04-2611:30118.87118.91118.87118.91
2017-04-2611:00118.69118.88118.67118.87
2017-04-2610:30118.53118.69118.42118.69
2017-04-2610:00118.23118.67118.22118.54
2017-04-2609:30117.83118.24117.70118.23
2017-04-2609:00118.26118.33117.61117.83
2017-04-2515:00116.76116.76116.76116.76
2017-04-2514:30116.68117.01116.68116.76
2017-04-2514:00116.51116.69116.51116.67
2017-04-2513:30116.63116.66116.45116.50
2017-04-2513:00116.39116.73116.35116.64
2017-04-2512:30116.72116.89116.30116.40
2017-04-2512:00
2017-04-2511:30116.83116.86116.83116.86
2017-04-2511:00116.23116.84116.23116.83
2017-04-2510:30116.31116.54115.96116.23
2017-04-2510:00116.40116.40116.10116.30
2017-04-2509:30116.13116.38115.97116.37
2017-04-2509:00115.01116.12115.01116.12
2017-04-2415:00114.91114.91114.81114.81
2017-04-2414:30114.99115.10114.96114.97
2017-04-2414:00114.89115.05114.86114.98
2017-04-2413:30114.93115.01114.82114.90
2017-04-2413:00115.03115.13114.90114.94
2017-04-2412:30115.51115.51114.95115.06
2017-04-2412:00
2017-04-2411:30115.50115.50115.47115.47
2017-04-2411:00115.24115.66115.23115.49
2017-04-2410:30115.05115.21115.00115.21
2017-04-2410:00115.03115.13114.92115.06
2017-04-2409:30114.90114.96114.52114.96
2017-04-2409:00115.04115.34114.79114.87
2017-04-2115:00113.48113.48113.37113.37
2017-04-2114:30113.72113.85113.54113.61
2017-04-2114:00113.20113.71113.12113.71
2017-04-2113:30113.17113.22113.05113.19
2017-04-2113:00113.31113.32113.05113.14
2017-04-2112:30113.37113.42113.11113.30
2017-04-2112:00
2017-04-2111:30113.52113.54113.52113.54
2017-04-2111:00113.33113.59113.28113.51
2017-04-2110:30113.29113.35112.85113.33
2017-04-2110:00113.63113.69113.24113.27
2017-04-2109:30113.90113.98113.58113.65
2017-04-2109:00113.54114.09113.47113.91
2017-04-2015:00111.98111.98111.94111.94
2017-04-2014:30112.42112.62111.93112.06
2017-04-2014:00112.44112.55112.32112.42
2017-04-2013:30112.77112.88112.42112.45
2017-04-2013:00112.88112.90112.60112.78
2017-04-2012:30112.37112.87112.37112.87
2017-04-2012:00
2017-04-2011:30112.44112.44112.42112.42
2017-04-2011:00112.94112.94112.22112.42
2017-04-2010:30112.03112.89111.97112.88
2017-04-2010:00111.84112.12111.73112.02
2017-04-2009:30111.81111.89111.51111.85
2017-04-2009:00110.82111.84110.44111.74
2017-04-1915:00110.46110.46110.38110.38
2017-04-1914:30110.69110.87110.50110.50
2017-04-1914:00111.32111.32110.69110.69
2017-04-1913:30110.84111.43110.84111.30
2017-04-1913:00110.51110.91110.49110.85
2017-04-1912:30109.91110.67109.91110.49
2017-04-1912:00
2017-04-1911:30109.72109.74109.72109.74
2017-04-1911:00109.50109.85109.50109.66
2017-04-1910:30109.21109.53109.06109.51
2017-04-1910:00109.17109.36109.04109.20
2017-04-1909:30108.73109.39108.73109.18
2017-04-1909:00109.08109.40108.49108.76

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