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 
2017-11-2215:00121.62121.62121.59121.59
2017-11-2214:30121.85121.85121.52121.65
2017-11-2214:00121.72121.89121.65121.86
2017-11-2213:30121.70121.88121.70121.72
2017-11-2213:00122.01122.04121.59121.66
2017-11-2212:30121.38122.04121.33122.01
2017-11-2212:00
2017-11-2211:30121.36121.37121.36121.37
2017-11-2211:00121.37121.49121.30121.38
2017-11-2210:30121.31121.51121.27121.37
2017-11-2210:00121.38121.49121.26121.32
2017-11-2209:30120.77121.55120.77121.38
2017-11-2209:00120.70121.07120.65120.73
2017-11-2115:00120.45120.45120.42120.42
2017-11-2114:30120.93120.94120.53120.57
2017-11-2114:00120.78120.92120.61120.91
2017-11-2113:30120.75121.02120.75120.78
2017-11-2113:00120.65120.94120.65120.74
2017-11-2112:30120.48120.71120.42120.65
2017-11-2112:00
2017-11-2111:30120.54120.54120.54120.54
2017-11-2111:00120.78120.79120.57120.60
2017-11-2110:30120.39120.82120.38120.76
2017-11-2110:00120.13120.72120.13120.39
2017-11-2109:30120.50120.54120.04120.10
2017-11-2109:00119.88120.42119.87120.41
2017-11-2015:00119.42119.42119.39119.39
2017-11-2014:30119.57119.61119.43119.45
2017-11-2014:00119.28119.55119.27119.55
2017-11-2013:30119.22119.37119.19119.24
2017-11-2013:00119.16119.27119.05119.23
2017-11-2012:30119.11119.28119.05119.17
2017-11-2012:00
2017-11-2011:30119.13119.14119.13119.14
2017-11-2011:00119.15119.26118.96119.16
2017-11-2010:30119.54119.55119.16119.16
2017-11-2010:00119.67119.80119.35119.53
2017-11-2009:30119.87119.89119.64119.65
2017-11-2009:00119.65120.05119.33119.85
2017-11-1715:00120.22120.22120.22120.22
2017-11-1714:30119.83120.32119.74120.27
2017-11-1714:00120.19120.20119.87119.88
2017-11-1713:30120.19120.34120.03120.19
2017-11-1713:00119.87120.34119.74120.20
2017-11-1712:30120.36120.36119.92119.92
2017-11-1712:00
2017-11-1711:30120.01120.01120.00120.00
2017-11-1711:00120.53120.65119.97120.01
2017-11-1710:30121.02121.02120.46120.51
2017-11-1710:00120.77121.14120.67121.01
2017-11-1709:30120.54120.74120.34120.74
2017-11-1709:00120.90120.97120.21120.54
2017-11-1615:00120.08120.08120.05120.05
2017-11-1614:30120.21120.38120.04120.08
2017-11-1614:00120.65120.94120.03120.20
2017-11-1613:30120.34120.82120.27120.69
2017-11-1613:00119.85120.41119.85120.34
2017-11-1612:30119.93119.95119.72119.86
2017-11-1612:00
2017-11-1611:30120.05120.05120.05120.05
2017-11-1611:00119.89120.09119.81120.05
2017-11-1610:30119.53119.98119.52119.92
2017-11-1610:00119.67119.67119.27119.53
2017-11-1609:30120.00120.16119.48119.67
2017-11-1609:00119.65120.13119.47120.00
2017-11-1515:00119.79119.79119.78119.78
2017-11-1514:30120.02120.24119.81119.93
2017-11-1514:00119.68120.02119.48120.02
2017-11-1513:30119.46119.90119.43119.70
2017-11-1513:00119.15119.50119.03119.47
2017-11-1512:30120.04120.12119.13119.16
2017-11-1512:00
2017-11-1511:30119.86119.89119.86119.89
2017-11-1511:00120.09120.09119.78119.86
2017-11-1510:30120.06120.26119.91120.08
2017-11-1510:00120.37120.46119.88120.05
2017-11-1509:30120.10120.50119.75120.40
2017-11-1509:00121.24121.24119.99120.13
2017-11-1415:00121.67121.67121.67121.67
2017-11-1414:30121.47121.70121.46121.67
2017-11-1414:00121.54121.59121.32121.46
2017-11-1413:30121.72121.73121.48121.54
2017-11-1413:00121.92121.95121.55121.73
2017-11-1412:30122.04122.18121.88121.89
2017-11-1412:00
2017-11-1411:30121.90121.90121.89121.89
2017-11-1411:00122.12122.14121.77121.88
2017-11-1410:30121.99122.31121.99122.11
2017-11-1410:00121.74122.16121.74122.00
2017-11-1409:30122.06122.16121.61121.76
2017-11-1409:00122.43122.48121.94122.06
2017-11-1315:00122.54122.54122.52122.52
2017-11-1314:30122.73122.75122.43122.54
2017-11-1314:00122.81122.93122.70122.74
2017-11-1313:30122.73122.84122.69122.80
2017-11-1313:00122.74122.90122.73122.73
2017-11-1312:30122.76122.86122.64122.74
2017-11-1312:00
2017-11-1311:30122.71122.71122.70122.70
2017-11-1311:00122.68122.76122.56122.72
2017-11-1310:30122.73122.81122.60122.68
2017-11-1310:00122.79122.87122.53122.74
2017-11-1309:30122.52122.96122.46122.83
2017-11-1309:00123.42123.42122.51122.51
2017-11-1015:00123.49123.49123.45123.45
2017-11-1014:30123.80123.80123.48123.57
2017-11-1014:00123.60123.84123.50123.79
2017-11-1013:30123.75123.77123.51123.60
2017-11-1013:00123.42123.87123.42123.75
2017-11-1012:30123.67123.70123.43123.44
2017-11-1012:00
2017-11-1011:30123.34123.34123.30123.30
2017-11-1011:00123.66123.68123.27123.35
2017-11-1010:30124.20124.27123.61123.65
2017-11-1010:00123.95124.17123.89124.14
2017-11-1009:30124.04124.16123.63123.96
2017-11-1009:00123.91124.23123.78124.03
2017-11-0915:00124.84124.89124.84124.89
2017-11-0914:30124.22124.95123.86124.81
2017-11-0914:00125.34125.36124.11124.22
2017-11-0913:30126.01126.13125.12125.30
2017-11-0913:00126.41126.41126.04126.05
2017-11-0912:30125.98126.47125.83126.42
2017-11-0912:00
2017-11-0911:30126.63126.64126.63126.64
2017-11-0911:00126.01126.66125.96126.65
2017-11-0910:30125.32126.35125.32126.04
2017-11-0910:00125.06125.33124.96125.33
2017-11-0909:30125.21125.22124.83125.02
2017-11-0909:00125.23125.47125.03125.17
2017-11-0815:00125.03125.04125.03125.04
2017-11-0814:30124.69125.01124.69124.98
2017-11-0814:00124.78124.78124.62124.70
2017-11-0813:30124.77124.96124.74124.84
2017-11-0813:00124.82124.92124.72124.77
2017-11-0812:30124.48124.97124.39124.84
2017-11-0812:00
2017-11-0811:30124.45124.45124.45124.45
2017-11-0811:00124.46124.66124.38124.46
2017-11-0810:30124.81124.90124.42124.45
2017-11-0810:00124.89124.97124.76124.81
2017-11-0809:30124.43125.31124.43124.90
2017-11-0809:00124.80125.23124.35124.49
2017-11-0715:00126.08126.13126.08126.13
2017-11-0714:30125.89126.05125.83126.05
2017-11-0714:00125.88126.06125.73125.87
2017-11-0713:30126.13126.31125.89125.90
2017-11-0713:00126.02126.15125.75126.13
2017-11-0712:30125.88126.09125.81126.02
2017-11-0712:00
2017-11-0711:30125.85125.85125.82125.82
2017-11-0711:00125.74126.24125.68125.81
2017-11-0710:30125.51125.78125.37125.78
2017-11-0710:00124.99125.42124.81125.42
2017-11-0709:30124.74125.18124.73125.01
2017-11-0709:00124.35125.44124.04124.71
2017-11-0615:00125.31125.31125.25125.25
2017-11-0614:30125.24125.45125.20125.25
2017-11-0614:00124.84125.30124.82125.23
2017-11-0613:30124.54124.91124.53124.85
2017-11-0613:00124.88124.88124.13124.51
2017-11-0612:30125.27125.33124.72124.84
2017-11-0612:00
2017-11-0611:30125.40125.40125.40125.40
2017-11-0611:00125.80125.80125.33125.40
2017-11-0610:30126.24126.28125.67125.80
2017-11-0610:00126.63127.04126.17126.24
2017-11-0609:30126.79126.84126.56126.62
2017-11-0609:00127.40127.40126.43126.79
2017-11-0215:00127.35127.35127.33127.33
2017-11-0214:30127.48127.49127.27127.34
2017-11-0214:00127.40127.54127.32127.48
2017-11-0213:30127.40127.50127.25127.39
2017-11-0213:00127.44127.52127.34127.40
2017-11-0212:30127.23127.53127.19127.45
2017-11-0212:00
2017-11-0211:30127.13127.13127.12127.12
2017-11-0211:00126.78127.28126.78127.12
2017-11-0210:30126.77126.82126.66126.78
2017-11-0210:00126.51126.83126.50126.78
2017-11-0209:30126.48126.65126.30126.51
2017-11-0209:00127.37127.53126.42126.46
2017-11-0115:00126.50126.50126.47126.47
2017-11-0114:30126.41126.73126.39126.52
2017-11-0114:00126.36126.50126.22126.37
2017-11-0113:30126.50126.59126.32126.35
2017-11-0113:00126.40126.51126.22126.46
2017-11-0112:30126.82126.95126.35126.41
2017-11-0112:00
2017-11-0111:30126.74126.76126.74126.76
2017-11-0111:00127.05127.15126.74126.74
2017-11-0110:30126.73127.05126.69127.05
2017-11-0110:00126.60126.98126.57126.70
2017-11-0109:30126.57126.62126.20126.60
2017-11-0109:00126.87126.98126.07126.53
2017-10-3115:00126.04126.04125.92125.92
2017-10-3114:30126.15126.22126.05126.09
2017-10-3114:00126.07126.22126.00126.16
2017-10-3113:30125.93126.10125.91126.07
2017-10-3113:00125.92125.95125.80125.94
2017-10-3112:30126.32126.32125.91125.92
2017-10-3112:00
2017-10-3111:30126.19126.19126.17126.17
2017-10-3111:00126.27126.29126.10126.20
2017-10-3110:30126.04126.30126.04126.26
2017-10-3110:00126.30126.36126.00126.04
2017-10-3109:30126.09126.55125.78126.28
2017-10-3109:00126.60126.60126.00126.07
2017-10-3015:00128.02128.02128.02128.02
2017-10-3014:30128.01128.10127.90128.00
2017-10-3014:00127.85128.00127.75128.00
2017-10-3013:30127.70127.94127.68127.84
2017-10-3013:00127.85127.91127.56127.71
2017-10-3012:30128.00128.15127.59127.86
2017-10-3012:00
2017-10-3011:30127.91127.91127.90127.90
2017-10-3011:00127.53128.03126.98127.92
2017-10-3010:30128.05128.09127.43127.54
2017-10-3010:00128.34128.35127.90128.03
2017-10-3009:30128.28128.49128.25128.34
2017-10-3009:00128.31128.31127.65128.22
2017-10-2715:00128.60128.60128.57128.57
2017-10-2714:30128.47128.66128.41128.62
2017-10-2714:00128.58128.58128.37128.48
2017-10-2713:30128.84128.84128.42128.58
2017-10-2713:00128.72128.89128.53128.84
2017-10-2712:30128.81128.98128.58128.73
2017-10-2712:00
2017-10-2711:30128.55128.55128.55128.55
2017-10-2711:00129.00129.02128.49128.54
2017-10-2710:30128.42129.11128.40129.03
2017-10-2710:00128.00128.41127.94128.41
2017-10-2709:30127.51128.10127.41128.06
2017-10-2709:00126.69127.57126.50127.54
2017-10-2615:00125.68125.68125.67125.67
2017-10-2614:30125.50125.68125.44125.62
2017-10-2614:00125.54125.77125.38125.50
2017-10-2613:30125.50125.58125.47125.54
2017-10-2613:00125.76125.76125.41125.50
2017-10-2612:30125.29125.83125.29125.75
2017-10-2612:00
2017-10-2611:30125.32125.34125.32125.34
2017-10-2611:00125.28125.43125.19125.32
2017-10-2610:30125.23125.38125.18125.25
2017-10-2610:00125.64125.75125.22125.23
2017-10-2609:30125.63125.71125.43125.65
2017-10-2609:00125.34125.88125.29125.62
2017-10-2515:00125.42125.43125.42125.43
2017-10-2514:30125.62125.66125.02125.30
2017-10-2514:00126.46126.48125.63125.64
2017-10-2513:30126.29126.55126.29126.47
2017-10-2513:00126.33126.46126.23126.29
2017-10-2512:30126.54126.64126.32126.33
2017-10-2512:00
2017-10-2511:30126.47126.51126.47126.51
2017-10-2511:00126.22126.63126.22126.50
2017-10-2510:30126.32126.46126.19126.22
2017-10-2510:00126.17126.32125.97126.32
2017-10-2509:30126.25126.46126.00126.19
2017-10-2509:00125.06126.24124.95126.24
2017-10-2415:00123.90123.92123.90123.92
2017-10-2414:30123.78123.89123.74123.89
2017-10-2414:00123.76123.81123.70123.81
2017-10-2413:30123.58123.77123.49123.77
2017-10-2413:00123.67123.73123.52123.58
2017-10-2412:30123.85123.88123.65123.68
2017-10-2412:00
2017-10-2411:30123.85123.85123.84123.84
2017-10-2411:00123.68123.82123.66123.81
2017-10-2410:30123.60123.73123.57123.66
2017-10-2410:00123.01123.60122.96123.58
2017-10-2409:30122.76123.09122.70123.00
2017-10-2409:00122.64122.83122.40122.76
2017-10-2315:00122.60122.60122.57122.57
2017-10-2314:30122.79122.79122.55122.65
2017-10-2314:00122.72122.80122.62122.78
2017-10-2313:30122.68122.75122.63122.71
2017-10-2313:00122.48122.78122.42122.70
2017-10-2312:30122.58122.76122.39122.47
2017-10-2312:00
2017-10-2311:30122.60122.62122.60122.62
2017-10-2311:00122.72122.74122.48122.59
2017-10-2310:30122.76122.92122.71122.71
2017-10-2310:00122.57122.83122.54122.76
2017-10-2309:30122.92122.94122.58122.59
2017-10-2309:00123.02123.15122.38122.91
2017-10-2015:00121.32121.32121.30121.30
2017-10-2014:30121.51121.55121.33121.34
2017-10-2014:00121.47121.58121.40121.50
2017-10-2013:30121.51121.59121.46121.47
2017-10-2013:00121.62121.68121.51121.53
2017-10-2012:30121.62121.63121.54121.61
2017-10-2012:00
2017-10-2011:30121.67121.67121.64121.64
2017-10-2011:00121.71121.91121.62121.66
2017-10-2010:30121.35121.73121.29121.72
2017-10-2010:00121.44121.54121.32121.36
2017-10-2009:30121.18121.65121.18121.43
2017-10-2009:00121.32121.45121.01121.19
2017-10-1915:00122.20122.21122.20122.21
2017-10-1914:30122.17122.22121.98122.11
2017-10-1914:00122.19122.33122.17122.17
2017-10-1913:30122.22122.26122.07122.20
2017-10-1913:00122.29122.33121.98122.17
2017-10-1912:30122.52122.59122.29122.29
2017-10-1912:00
2017-10-1911:30122.62122.62122.60122.60
2017-10-1911:00122.45122.68122.45122.62
2017-10-1910:30122.36122.48122.30122.46
2017-10-1910:00122.40122.47122.28122.36
2017-10-1909:30122.86122.86122.36122.40
2017-10-1909:00122.70122.85122.27122.83
2017-10-1815:00121.67121.68121.67121.68
2017-10-1814:30121.74121.78121.56121.65
2017-10-1814:00121.63121.80121.60121.74
2017-10-1813:30121.77121.84121.63121.64
2017-10-1813:00121.73121.79121.71121.77
2017-10-1812:30121.85121.90121.67121.72
2017-10-1812:00
2017-10-1811:30121.84121.85121.84121.85
2017-10-1811:00121.84121.87121.76121.87
2017-10-1810:30121.71121.89121.65121.84
2017-10-1810:00121.57121.70121.52121.70
2017-10-1809:30121.58121.66121.35121.59
2017-10-1809:00122.21122.21121.47121.65

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。 

Twitter