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 
2017-09-2015:00117.37117.37117.36117.36
2017-09-2014:30117.26117.50117.26117.45
2017-09-2014:00117.20117.40117.20117.26
2017-09-2013:30117.31117.39117.16117.21
2017-09-2013:00117.45117.51117.27117.30
2017-09-2012:30117.69117.80117.40117.45
2017-09-2012:00
2017-09-2011:30117.52117.52117.51117.51
2017-09-2011:00117.26117.58117.26117.53
2017-09-2010:30117.39117.46117.25117.28
2017-09-2010:00117.09117.38117.08117.38
2017-09-2009:30117.09117.21117.07117.10
2017-09-2009:00117.14117.43117.01117.10
2017-09-1915:00117.45117.45117.44117.44
2017-09-1914:30117.34117.48117.30117.47
2017-09-1914:00117.16117.39117.15117.35
2017-09-1913:30116.66117.16116.66117.16
2017-09-1913:00116.68116.75116.58116.65
2017-09-1912:30116.49116.85116.46116.69
2017-09-1912:00
2017-09-1911:30116.43116.43116.42116.42
2017-09-1911:00116.36116.44116.30116.43
2017-09-1910:30116.08116.39116.08116.38
2017-09-1910:00116.28116.28115.96116.08
2017-09-1909:30116.73116.77116.22116.27
2017-09-1909:00115.68116.73115.60116.73
2017-09-1515:00114.00114.00113.99113.99
2017-09-1514:30114.19114.27114.05114.07
2017-09-1514:00114.11114.26114.08114.17
2017-09-1513:30114.34114.34114.08114.11
2017-09-1513:00114.12114.29114.04114.29
2017-09-1512:30113.86114.25113.86114.11
2017-09-1512:00
2017-09-1511:30113.74113.79113.74113.79
2017-09-1511:00113.58113.68113.53113.68
2017-09-1510:30113.59113.66113.50113.56
2017-09-1510:00113.53113.64113.39113.55
2017-09-1509:30113.48113.67113.44113.54
2017-09-1509:00112.58113.56112.56113.46
2017-09-1415:00113.22113.22113.20113.20
2017-09-1414:30113.25113.26113.16113.20
2017-09-1414:00113.42113.42113.25113.27
2017-09-1413:30113.51113.56113.33113.43
2017-09-1413:00113.75113.80113.45113.51
2017-09-1412:30113.92113.92113.59113.74
2017-09-1412:00
2017-09-1411:30114.10114.14114.10114.14
2017-09-1411:00114.32114.32114.05114.08
2017-09-1410:30114.31114.61114.22114.32
2017-09-1410:00113.99114.31113.98114.31
2017-09-1409:30113.73114.05113.73113.98
2017-09-1409:00114.04114.31113.70113.74
2017-09-1315:00113.76113.76113.72113.72
2017-09-1314:30113.76113.85113.72113.76
2017-09-1314:00113.80113.84113.73113.75
2017-09-1313:30113.87113.88113.80113.80
2017-09-1313:00113.86113.92113.71113.87
2017-09-1312:30114.00114.08113.85113.86
2017-09-1312:00
2017-09-1311:30113.96113.97113.96113.97
2017-09-1311:00113.83113.98113.76113.96
2017-09-1310:30114.09114.09113.82113.84
2017-09-1310:00113.88114.09113.85114.09
2017-09-1309:30113.91113.91113.79113.88
2017-09-1309:00113.68114.02113.51113.92
2017-09-1215:00112.27112.27112.27112.27
2017-09-1214:30112.44112.46112.28112.28
2017-09-1214:00112.43112.51112.40112.45
2017-09-1213:30112.52112.61112.42112.44
2017-09-1213:00112.27112.54112.25112.54
2017-09-1212:30112.22112.37112.20112.24
2017-09-1212:00
2017-09-1211:30112.15112.15112.14112.14
2017-09-1211:00112.04112.16112.04112.11
2017-09-1210:30112.32112.33112.04112.04
2017-09-1210:00112.43112.55112.29112.31
2017-09-1209:30112.38112.39112.17112.39
2017-09-1209:00112.21112.62112.21112.40
2017-09-1115:00110.63110.64110.63110.64
2017-09-1114:30110.84110.84110.57110.60
2017-09-1114:00111.09111.12110.82110.84
2017-09-1113:30111.13111.19111.05111.10
2017-09-1113:00111.24111.28111.07111.14
2017-09-1112:30111.35111.45111.24111.24
2017-09-1112:00
2017-09-1111:30111.30111.32111.30111.32
2017-09-1111:00111.42111.44111.26111.27
2017-09-1110:30111.65111.75111.36111.46
2017-09-1110:00111.46111.65111.33111.64
2017-09-1109:30111.55111.69111.37111.45
2017-09-1109:00111.01111.90110.83111.63
2017-09-0815:00109.85109.85109.84109.84
2017-09-0814:30109.68109.91109.67109.87
2017-09-0814:00109.93109.93109.67109.67
2017-09-0813:30109.94109.99109.92109.93
2017-09-0813:00109.98110.01109.91109.95
2017-09-0812:30110.09110.09109.94109.97
2017-09-0812:00
2017-09-0811:30109.99110.01109.99110.01
2017-09-0811:00110.03110.08109.98109.99
2017-09-0810:30110.06110.18110.03110.05
2017-09-0810:00110.22110.22110.00110.06
2017-09-0809:30110.06110.24109.95110.24
2017-09-0809:00110.45110.48109.98110.05
2017-09-0715:00110.67110.67110.65110.65
2017-09-0714:30110.64110.69110.57110.68
2017-09-0714:00110.87110.87110.63110.64
2017-09-0713:30110.73110.89110.66110.86
2017-09-0713:00110.81110.86110.70110.72
2017-09-0712:30110.97111.07110.82110.82
2017-09-0712:00
2017-09-0711:30110.88110.89110.88110.89
2017-09-0711:00110.83110.97110.81110.90
2017-09-0710:30110.93110.95110.74110.84
2017-09-0710:00111.24111.33110.90110.92
2017-09-0709:30111.31111.33110.96111.27
2017-09-0709:00111.14111.39110.90111.27
2017-09-0615:00110.64110.64110.63110.63
2017-09-0614:30110.60110.71110.58110.68
2017-09-0614:00110.60110.73110.59110.61
2017-09-0613:30110.47110.62110.47110.60
2017-09-0613:00110.67110.67110.47110.47
2017-09-0612:30110.34110.68110.28110.66
2017-09-0612:00
2017-09-0611:30110.38110.39110.38110.39
2017-09-0611:00110.26110.43110.25110.39
2017-09-0610:30110.24110.30110.16110.26
2017-09-0610:00110.20110.26110.04110.24
2017-09-0609:30110.40110.68110.12110.20
2017-09-0609:00110.63110.76110.31110.43
2017-09-0515:00111.93111.93111.93111.93
2017-09-0514:30111.91111.95111.74111.82
2017-09-0514:00112.11112.16111.88111.90
2017-09-0513:30112.08112.13111.96112.12
2017-09-0513:00111.94112.17111.90112.08
2017-09-0512:30111.97111.98111.71111.91
2017-09-0512:00
2017-09-0511:30112.04112.04112.01112.01
2017-09-0511:00112.19112.27111.84112.07
2017-09-0510:30112.33112.34112.13112.16
2017-09-0510:00112.27112.35112.09112.34
2017-09-0509:30112.37112.56112.26112.27
2017-09-0509:00112.39112.64112.32112.39
2017-09-0415:00112.27112.28112.27112.28
2017-09-0414:30112.27112.32112.22112.25
2017-09-0414:00112.46112.46112.16112.27
2017-09-0413:30112.42112.47112.38112.45
2017-09-0413:00112.47112.47112.37112.43
2017-09-0412:30112.57112.58112.32112.46
2017-09-0412:00
2017-09-0411:30112.70112.70112.66112.66
2017-09-0411:00112.68112.72112.54112.72
2017-09-0410:30112.69112.71112.40112.67
2017-09-0410:00113.13113.17112.54112.70
2017-09-0409:30113.51113.63113.09113.14
2017-09-0409:00112.83113.51112.83113.51
2017-09-0115:00113.69113.69113.67113.67
2017-09-0114:30113.66113.78113.61113.65
2017-09-0114:00113.28113.66113.25113.66
2017-09-0113:30113.31113.33113.14113.28
2017-09-0113:00113.26113.40113.23113.30
2017-09-0112:30113.51113.51112.96113.23
2017-09-0112:00
2017-09-0111:30113.49113.49113.49113.49
2017-09-0111:00113.64113.65113.36113.49
2017-09-0110:30113.47113.65113.46113.64
2017-09-0110:00113.57113.61113.27113.48
2017-09-0109:30113.18113.80113.18113.53
2017-09-0109:00114.21114.25113.00113.15
2017-08-3115:00113.32113.32113.31113.31
2017-08-3114:30113.74113.74113.31113.39
2017-08-3114:00113.79113.83113.72113.74
2017-08-3113:30113.97114.00113.74113.79
2017-08-3113:00114.19114.20113.74113.96
2017-08-3112:30113.41114.22113.38114.19
2017-08-3112:00
2017-08-3111:30113.27113.28113.27113.28
2017-08-3111:00113.00113.35112.97113.26
2017-08-3110:30112.80113.08112.80113.00
2017-08-3110:00112.90113.14112.75112.78
2017-08-3109:30112.90113.01112.83112.89
2017-08-3109:00112.54113.18112.54112.94
2017-08-3015:00111.64111.64111.62111.62
2017-08-3014:30111.81111.82111.60111.72
2017-08-3014:00111.81112.09111.79111.82
2017-08-3013:30111.64111.82111.60111.81
2017-08-3013:00111.64111.67111.60111.65
2017-08-3012:30111.74111.81111.63111.63
2017-08-3012:00
2017-08-3011:30111.69111.70111.69111.70
2017-08-3011:00111.64111.73111.62111.70
2017-08-3010:30111.71111.73111.58111.65
2017-08-3010:00111.78111.83111.65111.69
2017-08-3009:30111.50111.85111.50111.80
2017-08-3009:00111.70111.70111.18111.46
2017-08-2915:00111.26111.29111.26111.29
2017-08-2914:30111.27111.34111.17111.24
2017-08-2914:00111.06111.34111.06111.32
2017-08-2913:30111.08111.11111.04111.06
2017-08-2913:00111.14111.15111.01111.08
2017-08-2912:30111.10111.19110.98111.12
2017-08-2912:00
2017-08-2911:30111.07111.09111.07111.09
2017-08-2911:00110.79111.14110.76111.10
2017-08-2910:30110.89110.94110.75110.78
2017-08-2910:00110.94110.97110.77110.89
2017-08-2909:30110.43111.00110.40110.93
2017-08-2909:00110.26110.68110.07110.43
2017-08-2815:00111.52111.52111.50111.50
2017-08-2814:30111.63111.64111.46111.50
2017-08-2814:00111.41111.64111.40111.63
2017-08-2813:30111.39111.47111.34111.42
2017-08-2813:00111.39111.57111.31111.40
2017-08-2812:30111.31111.39111.17111.39
2017-08-2812:00
2017-08-2811:30111.25111.28111.25111.28
2017-08-2811:00111.22111.30111.19111.26
2017-08-2810:30111.29111.33111.20111.21
2017-08-2810:00111.42111.42111.24111.31
2017-08-2809:30111.54111.54111.28111.42
2017-08-2809:00112.20112.22111.47111.62
2017-08-2515:00112.12112.12112.12112.12
2017-08-2514:30112.26112.30112.15112.15
2017-08-2514:00112.20112.41112.20112.26
2017-08-2513:30112.30112.30112.18112.21
2017-08-2513:00112.26112.34112.21112.30
2017-08-2512:30112.33112.63112.27112.27
2017-08-2512:00
2017-08-2511:30112.25112.27112.25112.27
2017-08-2511:00112.16112.24112.07112.24
2017-08-2510:30111.94112.19111.94112.19
2017-08-2510:00112.39112.39111.93111.94
2017-08-2509:30111.88112.47111.87112.39
2017-08-2509:00111.89112.07111.75111.89
2017-08-2415:00111.59111.59111.58111.58
2017-08-2414:30111.69111.78111.62111.62
2017-08-2414:00111.70111.88111.68111.70
2017-08-2413:30111.83111.88111.68111.70
2017-08-2413:00112.10112.10111.81111.83
2017-08-2412:30112.19112.21112.00112.10
2017-08-2412:00
2017-08-2411:30112.10112.13112.10112.13
2017-08-2411:00112.24112.29112.09112.11
2017-08-2410:30112.39112.50112.19112.24
2017-08-2410:00112.35112.58112.27112.41
2017-08-2409:30112.24112.65112.24112.34
2017-08-2409:00111.81112.45111.81112.25
2017-08-2315:00111.98111.99111.98111.99
2017-08-2314:30112.12112.12111.93111.95
2017-08-2314:00112.07112.15112.02112.11
2017-08-2313:30112.04112.14112.01112.08
2017-08-2313:00112.01112.05111.90112.04
2017-08-2312:30111.72112.15111.65112.01
2017-08-2312:00
2017-08-2311:30111.77111.77111.77111.77
2017-08-2311:00111.97111.99111.77111.77
2017-08-2310:30112.23112.23111.88111.97
2017-08-2310:00112.44112.47112.21112.22
2017-08-2309:30112.64112.73112.41112.42
2017-08-2309:00113.53113.53112.66112.71
2017-08-2215:00112.34112.34112.29112.29
2017-08-2214:30112.29112.49112.28112.37
2017-08-2214:00112.41112.42112.25112.28
2017-08-2213:30112.45112.47112.33112.38
2017-08-2213:00112.56112.56112.44112.45
2017-08-2212:30112.56112.67112.53112.55
2017-08-2212:00
2017-08-2211:30112.48112.48112.47112.47
2017-08-2211:00112.53112.54112.44112.47
2017-08-2210:30112.70112.77112.36112.52
2017-08-2210:00112.53112.75112.48112.70
2017-08-2209:30112.17112.49112.08112.47
2017-08-2209:00112.28112.70112.16112.16
2017-08-2115:00112.63112.63112.62112.62
2017-08-2114:30112.64112.68112.59112.64
2017-08-2114:00112.54112.65112.51112.64
2017-08-2113:30112.51112.58112.46112.55
2017-08-2113:00112.78112.78112.51112.51
2017-08-2112:30112.72112.83112.58112.78
2017-08-2112:00
2017-08-2111:30112.69112.70112.69112.70
2017-08-2111:00112.70112.78112.58112.68
2017-08-2110:30112.98112.98112.66112.70
2017-08-2110:00113.06113.06112.83112.97
2017-08-2109:30113.14113.19113.06113.07
2017-08-2109:00113.86113.86113.04113.13
2017-08-1815:00113.79113.80113.79113.80
2017-08-1814:30113.65113.84113.57113.83
2017-08-1814:00113.44113.69113.44113.65
2017-08-1813:30113.49113.52113.41113.46
2017-08-1813:00113.67113.68113.47113.47
2017-08-1812:30113.76113.81113.64113.66
2017-08-1812:00
2017-08-1811:30113.65113.69113.65113.69
2017-08-1811:00113.61113.74113.57113.63
2017-08-1810:30113.63113.64113.52113.60
2017-08-1810:00113.69113.83113.57113.62
2017-08-1809:30113.49113.69113.43113.68
2017-08-1809:00113.85113.94113.28113.47
2017-08-1715:00115.45115.45115.42115.42
2017-08-1714:30115.56115.57115.46115.48
2017-08-1714:00115.55115.59115.46115.57
2017-08-1713:30115.62115.64115.52115.54
2017-08-1713:00115.76115.77115.57115.61
2017-08-1712:30115.71115.83115.58115.77
2017-08-1712:00
2017-08-1711:30115.56115.58115.56115.58
2017-08-1711:00115.31115.57115.29115.55
2017-08-1710:30115.35115.43115.30115.31
2017-08-1710:00115.43115.47115.32115.35
2017-08-1709:30115.32115.55115.30115.43
2017-08-1709:00115.62115.62115.16115.31
2017-08-1615:00116.11116.11116.06116.06
2017-08-1614:30116.14116.21116.10116.13
2017-08-1614:00116.22116.32116.10116.11
2017-08-1613:30116.12116.26116.11116.21
2017-08-1613:00116.08116.12116.04116.12
2017-08-1612:30116.16116.16116.05116.07
2017-08-1612:00
2017-08-1611:30116.14116.17116.14116.17
2017-08-1611:00116.02116.16115.98116.09
2017-08-1610:30116.12116.20115.96116.00
2017-08-1610:00116.24116.37116.12116.12
2017-08-1609:30116.30116.30116.06116.25
2017-08-1609:00116.19116.40116.03116.29

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