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 
2017-07-2515:00117.69117.69117.68117.68
2017-07-2514:30117.84117.86117.65117.66
2017-07-2514:00117.89117.93117.83117.83
2017-07-2513:30117.92117.99117.88117.90
2017-07-2513:00117.98117.98117.90117.93
2017-07-2512:30117.88118.17117.88117.98
2017-07-2512:00
2017-07-2511:30117.75117.75117.72117.72
2017-07-2511:00118.16118.18117.72117.75
2017-07-2510:30118.32118.32118.13118.15
2017-07-2510:00118.29118.40118.18118.31
2017-07-2509:30118.30118.38118.19118.29
2017-07-2509:00117.80118.54117.63118.30
2017-07-2415:00117.63117.63117.63117.63
2017-07-2414:30117.66117.79117.59117.69
2017-07-2414:00117.25117.68117.22117.65
2017-07-2413:30117.09117.27117.08117.27
2017-07-2413:00117.23117.25117.04117.09
2017-07-2412:30117.26117.37117.19117.24
2017-07-2412:00
2017-07-2411:30117.19117.19117.19117.19
2017-07-2411:00117.07117.27116.96117.21
2017-07-2410:30116.80117.10116.78117.08
2017-07-2410:00116.96117.07116.74116.79
2017-07-2409:30116.97117.10116.87116.97
2017-07-2409:00116.95117.02116.62116.97
2017-07-2115:00118.46118.46118.45118.45
2017-07-2114:30118.43118.45118.33118.39
2017-07-2114:00118.40118.48118.37118.43
2017-07-2113:30118.46118.50118.40118.40
2017-07-2113:00118.50118.57118.39118.44
2017-07-2112:30118.14118.47118.12118.47
2017-07-2112:00
2017-07-2111:30117.94117.97117.94117.97
2017-07-2111:00118.00118.01117.86117.94
2017-07-2110:30118.11118.11117.96118.00
2017-07-2110:00118.34118.34118.07118.10
2017-07-2109:30118.45118.46118.24118.33
2017-07-2109:00118.50118.50118.20118.44
2017-07-2015:00119.02119.02119.01119.01
2017-07-2014:30118.93119.01118.83119.00
2017-07-2014:00118.93118.97118.86118.94
2017-07-2013:30118.99119.00118.90118.92
2017-07-2013:00119.32119.33118.98118.99
2017-07-2012:30119.20119.33119.10119.32
2017-07-2012:00
2017-07-2011:30119.04119.05119.04119.05
2017-07-2011:00119.12119.13118.95119.02
2017-07-2010:30118.74119.18118.74119.12
2017-07-2010:00118.69118.78118.66118.74
2017-07-2009:30118.73118.76118.60118.69
2017-07-2009:00119.03119.03118.42118.73
2017-07-1915:00118.96118.97118.96118.97
2017-07-1914:30118.74118.98118.74118.90
2017-07-1914:00118.63118.82118.63118.75
2017-07-1913:30118.90118.94118.63118.63
2017-07-1913:00118.94118.99118.87118.90
2017-07-1912:30119.22119.28118.89118.93
2017-07-1912:00
2017-07-1911:30119.18119.18119.18119.18
2017-07-1911:00118.87119.21118.87119.21
2017-07-1910:30118.69118.91118.68118.87
2017-07-1910:00118.64118.86118.64118.71
2017-07-1909:30118.51118.69118.42118.62
2017-07-1909:00118.45118.51118.13118.46
2017-07-1815:00119.32119.32119.29119.29
2017-07-1814:30119.16119.34119.14119.34
2017-07-1814:00119.09119.17119.05119.14
2017-07-1813:30119.27119.27119.07119.07
2017-07-1813:00119.04119.38119.03119.26
2017-07-1812:30118.76119.05118.69119.05
2017-07-1812:00
2017-07-1811:30118.79118.79118.79118.79
2017-07-1811:00118.66118.84118.66118.82
2017-07-1810:30118.62118.68118.23118.65
2017-07-1810:00118.88118.96118.61118.62
2017-07-1809:30118.99118.99118.84118.87
2017-07-1809:00119.10119.18118.76118.97
2017-07-1415:00120.66120.67120.66120.67
2017-07-1414:30120.91120.97120.60120.67
2017-07-1414:00120.86121.04120.85120.92
2017-07-1413:30120.83120.90120.80120.86
2017-07-1413:00120.89120.96120.86120.87
2017-07-1412:30120.77121.00120.77120.89
2017-07-1412:00
2017-07-1411:30120.68120.70120.68120.70
2017-07-1411:00120.65120.77120.61120.66
2017-07-1410:30120.58120.72120.42120.66
2017-07-1410:00120.37120.68120.35120.58
2017-07-1409:30120.36120.65120.28120.37
2017-07-1409:00120.72120.98120.34120.38
2017-07-1315:00119.97119.97119.95119.95
2017-07-1314:30119.88120.03119.87119.95
2017-07-1314:00120.05120.09119.88119.89
2017-07-1313:30120.19120.31119.92120.05
2017-07-1313:00120.23120.24120.00120.20
2017-07-1312:30120.57120.57120.22120.22
2017-07-1312:00
2017-07-1311:30120.69120.69120.66120.66
2017-07-1311:00120.62120.82120.62120.71
2017-07-1310:30120.86120.86120.61120.64
2017-07-1310:00120.75120.88120.67120.85
2017-07-1309:30121.50121.56120.69120.73
2017-07-1309:00121.64121.78121.48121.50
2017-07-1215:00121.62121.62121.58121.58
2017-07-1214:30121.75121.78121.61121.61
2017-07-1214:00121.53121.75121.52121.74
2017-07-1213:30121.59121.62121.50121.53
2017-07-1213:00121.67121.72121.52121.59
2017-07-1212:30121.96121.96121.57121.71
2017-07-1212:00
2017-07-1211:30121.99122.02121.99122.02
2017-07-1211:00122.00122.00121.83122.00
2017-07-1210:30121.95122.02121.88122.01
2017-07-1210:00121.88121.97121.82121.96
2017-07-1209:30122.24122.24121.89121.90
2017-07-1209:00122.40122.40121.98122.22
2017-07-1115:00123.16123.16123.13123.13
2017-07-1114:30123.18123.23123.10123.16
2017-07-1114:00123.16123.21123.12123.18
2017-07-1113:30123.19123.20123.07123.16
2017-07-1113:00123.21123.37123.17123.19
2017-07-1112:30123.03123.25122.94123.25
2017-07-1112:00
2017-07-1111:30123.06123.06123.05123.05
2017-07-1111:00122.79123.05122.79123.05
2017-07-1110:30122.90122.92122.72122.79
2017-07-1110:00122.90122.92122.80122.88
2017-07-1109:30123.02123.07122.87122.90
2017-07-1109:00122.74123.08122.55123.02
2017-07-1015:00122.75122.75122.74122.74
2017-07-1014:30122.71122.81122.63122.80
2017-07-1014:00122.38122.71122.30122.71
2017-07-1013:30122.74122.74122.39122.39
2017-07-1013:00122.79122.80122.69122.73
2017-07-1012:30122.45122.90122.29122.80
2017-07-1012:00
2017-07-1011:30122.45122.45122.44122.44
2017-07-1011:00122.44122.52122.37122.44
2017-07-1010:30122.24122.46122.24122.44
2017-07-1010:00122.44122.52122.21122.24
2017-07-1009:30122.33122.68122.23122.42
2017-07-1009:00123.50123.50122.31122.31
2017-07-0715:00122.93122.94122.93122.94
2017-07-0714:30123.07123.07122.78122.98
2017-07-0714:00123.13123.25122.99123.06
2017-07-0713:30123.23123.36123.11123.12
2017-07-0713:00123.34123.34123.13123.23
2017-07-0712:30123.43123.43123.26123.34
2017-07-0712:00
2017-07-0711:30123.72123.72123.72123.72
2017-07-0711:00123.75123.82123.69123.72
2017-07-0710:30123.58123.85123.45123.76
2017-07-0710:00123.56123.87123.33123.56
2017-07-0709:30123.64123.79123.50123.55
2017-07-0709:00123.10123.65123.10123.59
2017-07-0615:00124.07124.07124.06124.06
2017-07-0614:30123.99124.08123.88124.05
2017-07-0614:00123.95124.06123.81124.00
2017-07-0613:30124.13124.15123.94123.94
2017-07-0613:00124.00124.27123.99124.13
2017-07-0612:30124.16124.29124.02124.02
2017-07-0612:00
2017-07-0611:30124.19124.21124.19124.21
2017-07-0611:00124.03124.23123.96124.19
2017-07-0610:30123.99124.12123.91124.03
2017-07-0610:00123.71124.00123.61124.00
2017-07-0609:30123.98123.98123.59123.71
2017-07-0609:00124.46124.48123.70123.98
2017-07-0515:00124.66124.67124.66124.67
2017-07-0514:30124.29124.63124.29124.61
2017-07-0514:00124.31124.40124.29124.32
2017-07-0513:30124.34124.36124.21124.31
2017-07-0513:00124.14124.37124.14124.34
2017-07-0512:30123.77124.23123.77124.13
2017-07-0512:00
2017-07-0511:30123.68123.68123.66123.66
2017-07-0511:00123.65123.75123.51123.71
2017-07-0510:30124.06124.06123.47123.70
2017-07-0510:00123.81124.19123.74124.06
2017-07-0509:30123.58124.02123.58123.87
2017-07-0509:00123.23123.95123.21123.58
2017-07-0415:00123.57123.58123.57123.58
2017-07-0414:30123.59123.61123.38123.58
2017-07-0414:00123.87123.88123.42123.60
2017-07-0413:30124.00124.01123.60123.86
2017-07-0413:00123.99124.13123.95123.99
2017-07-0412:30124.29124.36123.91123.98
2017-07-0412:00
2017-07-0411:30124.32124.32124.30124.30
2017-07-0411:00124.45124.49124.33124.33
2017-07-0410:30124.56124.61124.40124.44
2017-07-0410:00124.37124.57124.29124.55
2017-07-0409:30124.69124.81124.25124.32
2017-07-0409:00124.96125.10124.55124.71
2017-07-0315:00123.35123.39123.35123.39
2017-07-0314:30123.33123.36123.16123.29
2017-07-0314:00123.42123.48123.29123.34
2017-07-0313:30123.34123.42123.24123.42
2017-07-0313:00123.33123.43123.11123.34
2017-07-0312:30122.74123.36122.74123.33
2017-07-0312:00
2017-07-0311:30122.59122.61122.59122.61
2017-07-0311:00122.50122.71122.50122.58
2017-07-0310:30122.29122.58122.18122.53
2017-07-0310:00122.32122.45122.11122.28
2017-07-0309:30122.44122.52122.03122.33
2017-07-0309:00122.91123.20122.35122.45
2017-06-3015:00122.93122.94122.93122.94
2017-06-3014:30122.43122.84122.43122.83
2017-06-3014:00122.74122.76122.27122.44
2017-06-3013:30122.71122.84122.69122.74
2017-06-3013:00122.77122.80122.64122.72
2017-06-3012:30123.05123.08122.73122.76
2017-06-3012:00
2017-06-3011:30123.16123.19123.16123.19
2017-06-3011:00123.26123.35123.00123.16
2017-06-3010:30122.74123.25122.74123.25
2017-06-3010:00122.78122.91122.58122.74
2017-06-3009:30123.14123.16122.68122.75
2017-06-3009:00122.77123.45122.49123.13
2017-06-2915:00123.06123.06123.06123.06
2017-06-2914:30123.21123.23122.95123.07
2017-06-2914:00123.16123.33123.14123.22
2017-06-2913:30123.22123.34123.06123.17
2017-06-2913:00123.38123.50123.23123.24
2017-06-2912:30123.80123.97123.44123.44
2017-06-2912:00
2017-06-2911:30123.77123.79123.77123.79
2017-06-2911:00123.84123.85123.66123.76
2017-06-2910:30123.79123.88123.39123.86
2017-06-2910:00123.42123.84123.42123.79
2017-06-2909:30124.23124.26123.37123.42
2017-06-2909:00123.85125.05123.85124.23
2017-06-2815:00121.85121.87121.85121.87
2017-06-2814:30122.10122.10121.75121.81
2017-06-2814:00121.96122.15121.89122.10
2017-06-2813:30121.73121.98121.72121.95
2017-06-2813:00121.74121.78121.64121.72
2017-06-2812:30121.32121.81121.32121.72
2017-06-2812:00
2017-06-2811:30121.25121.26121.25121.26
2017-06-2811:00121.58121.58121.20121.26
2017-06-2810:30121.62121.62121.21121.58
2017-06-2810:00121.24121.79121.24121.61
2017-06-2809:30120.90121.33120.90121.24
2017-06-2809:00120.65121.26120.65120.90
2017-06-2715:00119.46119.46119.45119.45
2017-06-2714:30119.65119.68119.45119.45
2017-06-2714:00119.69119.69119.55119.66
2017-06-2713:30119.76119.79119.66119.70
2017-06-2713:00119.78119.87119.76119.77
2017-06-2712:30119.84119.87119.73119.78
2017-06-2712:00
2017-06-2711:30119.85119.85119.85119.85
2017-06-2711:00119.87119.91119.80119.82
2017-06-2710:30119.80119.97119.75119.88
2017-06-2710:00119.68119.79119.62119.79
2017-06-2709:30119.70119.90119.61119.68
2017-06-2709:00119.33119.83119.23119.69
2017-06-2615:00118.80118.80118.77118.77
2017-06-2614:30118.76118.95118.75118.85
2017-06-2614:00118.87118.90118.72118.76
2017-06-2613:30118.85118.90118.81118.85
2017-06-2613:00118.86118.87118.78118.86
2017-06-2612:30119.02119.08118.80118.85
2017-06-2612:00
2017-06-2611:30118.92118.92118.91118.91
2017-06-2611:00118.75118.95118.75118.91
2017-06-2610:30118.79118.83118.73118.75
2017-06-2610:00118.74118.87118.72118.79
2017-06-2609:30118.85118.93118.67118.74
2017-06-2609:00119.14119.14118.56118.85
2017-06-2315:00119.38119.38119.37119.37
2017-06-2314:30119.44119.51119.36119.40
2017-06-2314:00119.43119.53119.39119.45
2017-06-2313:30119.36119.46119.36119.43
2017-06-2313:00119.24119.43119.23119.36
2017-06-2312:30118.92119.28118.91119.24
2017-06-2312:00
2017-06-2311:30118.79118.79118.78118.78
2017-06-2311:00118.81118.82118.73118.81
2017-06-2310:30118.95118.96118.79118.81
2017-06-2310:00118.97119.10118.89118.95
2017-06-2309:30118.83119.06118.81118.97
2017-06-2309:00119.20119.20118.68118.85
2017-06-2215:00119.14119.14119.10119.10
2017-06-2214:30119.25119.33119.12119.17
2017-06-2214:00119.29119.30119.17119.23
2017-06-2213:30119.43119.47119.23119.28
2017-06-2213:00119.44119.53119.37119.44
2017-06-2212:30119.43119.61119.43119.44
2017-06-2212:00
2017-06-2211:30119.25119.25119.25119.25
2017-06-2211:00119.43119.57119.20119.24
2017-06-2210:30119.38119.43119.32119.43
2017-06-2210:00119.13119.41119.13119.39
2017-06-2209:30119.31119.36119.10119.14
2017-06-2209:00118.81119.36118.71119.30
2017-06-2115:00118.79118.79118.76118.76
2017-06-2114:30118.91118.91118.71118.72
2017-06-2114:00118.74119.00118.72118.92
2017-06-2113:30118.73118.86118.63118.73
2017-06-2113:00118.61118.74118.60118.74
2017-06-2112:30118.52118.64118.39118.62
2017-06-2112:00
2017-06-2111:30118.63118.65118.63118.65
2017-06-2111:00118.78118.83118.57118.59
2017-06-2110:30118.84118.85118.58118.77
2017-06-2110:00118.90119.05118.82118.82
2017-06-2109:30118.73118.98118.53118.90
2017-06-2109:00119.47119.47118.58118.79
2017-06-2015:00119.95119.95119.92119.92
2017-06-2014:30120.32120.33120.04120.05
2017-06-2014:00120.42120.49120.33120.33
2017-06-2013:30120.52120.52120.34120.43
2017-06-2013:00120.64120.67120.49120.53
2017-06-2012:30120.72120.72120.48120.66
2017-06-2012:00
2017-06-2011:30120.66120.66120.65120.65
2017-06-2011:00120.81120.84120.67120.67
2017-06-2010:30120.93121.10120.77120.81
2017-06-2010:00120.86120.95120.83120.92
2017-06-2009:30120.85121.17120.85120.85
2017-06-2009:00120.42120.88120.36120.84

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