TOPIX-17 金融 (除く銀行) 30分足 時系列データ

TOPIX-17 金融 (除く銀行)
 
 
始値 
高値 
安値 
終値 
2017-10-2315:00136.54136.56136.54136.56
2017-10-2314:30136.73136.73136.44136.59
2017-10-2314:00136.84136.84136.62136.73
2017-10-2313:30136.92136.94136.71136.82
2017-10-2313:00136.87137.05136.86136.94
2017-10-2312:30136.86137.05136.80136.88
2017-10-2312:00
2017-10-2311:30136.83136.85136.83136.85
2017-10-2311:00136.81136.94136.73136.82
2017-10-2310:30137.00137.13136.79136.80
2017-10-2310:00136.47137.07136.43137.00
2017-10-2309:30136.58136.66136.30136.47
2017-10-2309:00137.17137.17136.45136.58
2017-10-2015:00135.18135.19135.18135.19
2017-10-2014:30135.21135.29135.07135.14
2017-10-2014:00135.20135.26135.12135.19
2017-10-2013:30135.13135.28135.06135.20
2017-10-2013:00135.21135.34135.15135.15
2017-10-2012:30135.34135.36135.21135.21
2017-10-2012:00
2017-10-2011:30135.34135.34135.31135.31
2017-10-2011:00135.28135.53135.26135.32
2017-10-2010:30134.77135.30134.75135.29
2017-10-2010:00135.03135.04134.69134.77
2017-10-2009:30134.69135.17134.67134.99
2017-10-2009:00134.36134.77134.20134.70
2017-10-1915:00135.01135.06135.01135.06
2017-10-1914:30134.95135.01134.79134.99
2017-10-1914:00134.98135.05134.92134.96
2017-10-1913:30134.98135.04134.89134.99
2017-10-1913:00135.01135.07134.74134.93
2017-10-1912:30135.33135.40135.01135.01
2017-10-1912:00
2017-10-1911:30135.40135.40135.40135.40
2017-10-1911:00135.10135.46135.10135.40
2017-10-1910:30134.98135.11134.83135.10
2017-10-1910:00134.95135.10134.93134.99
2017-10-1909:30135.06135.06134.71134.94
2017-10-1909:00135.22135.38134.68135.07
2017-10-1815:00134.20134.20134.20134.20
2017-10-1814:30134.31134.40134.11134.22
2017-10-1814:00134.06134.40133.98134.32
2017-10-1813:30134.17134.25134.05134.06
2017-10-1813:00134.23134.28134.12134.17
2017-10-1812:30134.43134.45134.20134.21
2017-10-1812:00
2017-10-1811:30134.36134.37134.36134.37
2017-10-1811:00134.40134.44134.32134.36
2017-10-1810:30134.36134.48134.30134.41
2017-10-1810:00134.17134.38134.11134.35
2017-10-1809:30134.11134.17133.85134.17
2017-10-1809:00134.49134.88134.09134.13
2017-10-1715:00134.23134.23134.23134.23
2017-10-1714:30134.14134.22134.03134.19
2017-10-1714:00133.98134.15133.95134.15
2017-10-1713:30134.29134.39133.98133.99
2017-10-1713:00134.06134.32134.03134.29
2017-10-1712:30133.83134.20133.79134.04
2017-10-1712:00
2017-10-1711:30133.70133.70133.70133.70
2017-10-1711:00133.70133.85133.58133.70
2017-10-1710:30134.00134.17133.65133.71
2017-10-1710:00134.55134.67133.97134.00
2017-10-1709:30134.79134.92134.44134.56
2017-10-1709:00135.03135.15134.80134.80
2017-10-1615:00134.06134.06134.03134.03
2017-10-1614:30134.34134.34133.99134.05
2017-10-1614:00134.58134.59134.34134.35
2017-10-1613:30134.43134.58134.43134.58
2017-10-1613:00134.34134.56134.25134.43
2017-10-1612:30134.58134.58134.29134.31
2017-10-1612:00
2017-10-1611:30134.63134.68134.63134.68
2017-10-1611:00134.27134.59134.27134.59
2017-10-1610:30134.43134.48134.07134.27
2017-10-1610:00134.60134.83134.38134.42
2017-10-1609:30133.96134.75133.96134.64
2017-10-1609:00133.01134.01132.91133.98
2017-10-1315:00132.12132.12132.09132.09
2017-10-1314:30131.95132.26131.92132.10
2017-10-1314:00132.27132.28131.79131.95
2017-10-1313:30132.13132.28132.12132.27
2017-10-1313:00132.08132.54132.00132.09
2017-10-1312:30131.61132.07131.43131.99
2017-10-1312:00
2017-10-1311:30131.35131.36131.35131.36
2017-10-1311:00131.52131.54131.31131.36
2017-10-1310:30131.32131.61131.31131.50
2017-10-1310:00131.19131.35131.04131.33
2017-10-1309:30131.25131.41131.13131.20
2017-10-1309:00130.99131.55130.99131.23
2017-10-1215:00131.41131.41131.41131.41
2017-10-1214:30131.20131.44131.19131.41
2017-10-1214:00131.32131.39131.20131.24
2017-10-1213:30131.37131.42131.27131.32
2017-10-1213:00131.51131.55131.37131.39
2017-10-1212:30131.30131.51131.27131.51
2017-10-1212:00
2017-10-1211:30131.27131.28131.27131.28
2017-10-1211:00131.16131.36131.15131.25
2017-10-1210:30130.89131.21130.88131.14
2017-10-1210:00131.08131.09130.89130.89
2017-10-1209:30131.21131.37130.92131.08
2017-10-1209:00131.85131.85131.21131.23
2017-10-1115:00131.43131.45131.43131.45
2017-10-1114:30131.47131.52131.36131.42
2017-10-1114:00131.49131.50131.41131.47
2017-10-1113:30131.56131.60131.49131.49
2017-10-1113:00131.58131.65131.52131.57
2017-10-1112:30131.61131.63131.45131.59
2017-10-1112:00
2017-10-1111:30131.52131.52131.52131.52
2017-10-1111:00131.28131.52131.28131.52
2017-10-1110:30131.24131.34131.21131.28
2017-10-1110:00130.96131.28130.95131.24
2017-10-1109:30130.63131.05130.63130.97
2017-10-1109:00130.87130.93130.62130.63
2017-10-1015:00130.69130.70130.69130.70
2017-10-1014:30130.61130.70130.55130.65
2017-10-1014:00130.50130.60130.43130.60
2017-10-1013:30130.26130.58130.17130.58
2017-10-1013:00130.02130.25130.02130.24
2017-10-1012:30130.17130.17129.92130.02
2017-10-1012:00
2017-10-1011:30130.19130.19130.17130.17
2017-10-1011:00129.88130.21129.85130.21
2017-10-1010:30130.17130.17129.88129.88
2017-10-1010:00130.08130.30130.04130.17
2017-10-1009:30129.64130.12129.63130.09
2017-10-1009:00131.05131.09129.49129.67
2017-10-0615:00132.10132.12132.10132.12
2017-10-0614:30132.24132.24132.01132.05
2017-10-0614:00132.29132.29132.20132.24
2017-10-0613:30132.37132.38132.24132.28
2017-10-0613:00132.13132.38132.11132.38
2017-10-0612:30132.02132.13131.96132.13
2017-10-0612:00
2017-10-0611:30132.01132.01132.00132.00
2017-10-0611:00132.01132.04131.97132.00
2017-10-0610:30132.04132.05131.90132.02
2017-10-0610:00132.03132.07131.91132.04
2017-10-0609:30132.05132.05131.87132.04
2017-10-0609:00131.69132.31131.65132.04
2017-10-0515:00130.86130.86130.81130.81
2017-10-0514:30130.75130.90130.71130.89
2017-10-0514:00130.81130.85130.74130.76
2017-10-0513:30130.77130.82130.68130.82
2017-10-0513:00130.76130.89130.73130.78
2017-10-0512:30130.70130.79130.60130.77
2017-10-0512:00
2017-10-0511:30130.77130.80130.77130.80
2017-10-0511:00130.67130.74130.62130.72
2017-10-0510:30130.71130.76130.67130.67
2017-10-0510:00130.46130.73130.44130.70
2017-10-0509:30130.95130.95130.46130.46
2017-10-0509:00131.29131.45130.93130.93
2017-10-0415:00131.61131.63131.61131.63
2017-10-0414:30131.45131.57131.41131.55
2017-10-0414:00131.67131.71131.32131.45
2017-10-0413:30131.93131.95131.68131.68
2017-10-0413:00131.95131.99131.83131.94
2017-10-0412:30132.03132.17131.91131.94
2017-10-0412:00
2017-10-0411:30132.10132.16132.10132.16
2017-10-0411:00131.84132.07131.84132.04
2017-10-0410:30131.45131.89131.44131.85
2017-10-0410:00131.40131.50131.31131.48
2017-10-0409:30131.87131.87131.37131.42
2017-10-0409:00131.81131.93131.49131.88
2017-10-0315:00131.09131.09131.08131.08
2017-10-0314:30130.81131.11130.81131.11
2017-10-0314:00130.78130.84130.70130.84
2017-10-0313:30130.70130.80130.67130.78
2017-10-0313:00130.84130.85130.71130.71
2017-10-0312:30130.93131.07130.81130.84
2017-10-0312:00
2017-10-0311:30130.86130.86130.85130.85
2017-10-0311:00130.78130.94130.74130.87
2017-10-0310:30130.33130.78130.33130.78
2017-10-0310:00130.34130.50130.28130.33
2017-10-0309:30130.60130.60130.20130.34
2017-10-0309:00130.76130.88130.48130.62
2017-10-0215:00130.29130.31130.29130.31
2017-10-0214:30130.20130.24130.11130.24
2017-10-0214:00130.08130.23130.08130.21
2017-10-0213:30130.16130.21130.07130.08
2017-10-0213:00130.21130.24130.12130.16
2017-10-0212:30130.19130.38130.15130.22
2017-10-0212:00
2017-10-0211:30130.16130.16130.16130.16
2017-10-0211:00130.33130.34130.11130.16
2017-10-0210:30130.45130.49130.28130.33
2017-10-0210:00130.13130.47130.12130.44
2017-10-0209:30130.12130.17129.94130.12
2017-10-0209:00130.06130.19129.97130.12
2017-09-2915:00129.81129.84129.81129.84
2017-09-2914:30129.79129.79129.64129.76
2017-09-2914:00129.74129.91129.74129.80
2017-09-2913:30129.86129.94129.74129.75
2017-09-2913:00129.73129.90129.73129.86
2017-09-2912:30129.61129.82129.60129.74
2017-09-2912:00
2017-09-2911:30129.62129.62129.62129.62
2017-09-2911:00129.50129.62129.39129.62
2017-09-2910:30129.60129.65129.46129.49
2017-09-2910:00129.58129.61129.40129.61
2017-09-2909:30129.41129.60129.32129.59
2017-09-2909:00129.29129.59129.28129.39
2017-09-2815:00129.61129.61129.59129.59
2017-09-2814:30129.40129.62129.36129.58
2017-09-2814:00129.64129.64129.32129.44
2017-09-2813:30129.60129.77129.59129.66
2017-09-2813:00129.84129.88129.59129.59
2017-09-2812:30129.33129.86129.22129.83
2017-09-2812:00
2017-09-2811:30129.46129.50129.46129.50
2017-09-2811:00129.47129.49129.30129.47
2017-09-2810:30129.52129.57129.31129.47
2017-09-2810:00129.77129.77129.46129.47
2017-09-2809:30129.99129.99129.72129.76
2017-09-2809:00130.15130.32129.92129.99
2017-09-2715:00128.47128.47128.44128.44
2017-09-2714:30128.31128.42128.27128.42
2017-09-2714:00128.54128.54128.30128.31
2017-09-2713:30128.44128.54128.41128.54
2017-09-2713:00128.38128.53128.38128.40
2017-09-2712:30128.39128.49128.33128.38
2017-09-2712:00
2017-09-2711:30128.30128.31128.30128.31
2017-09-2711:00128.17128.35128.13128.29
2017-09-2710:30127.97128.23127.83128.18
2017-09-2710:00127.92127.98127.80127.98
2017-09-2709:30128.03128.29127.88127.91
2017-09-2709:00128.15128.21127.77128.01
2017-09-2615:00129.16129.17129.16129.17
2017-09-2614:30129.10129.26129.03129.18
2017-09-2614:00129.10129.17129.05129.12
2017-09-2613:30128.98129.12128.94129.10
2017-09-2613:00129.14129.16128.97128.98
2017-09-2612:30129.39129.39129.06129.13
2017-09-2612:00
2017-09-2611:30129.35129.35129.35129.35
2017-09-2611:00128.94129.34128.93129.32
2017-09-2610:30129.11129.15128.93128.95
2017-09-2610:00129.29129.29129.02129.11
2017-09-2609:30129.28129.39129.15129.28
2017-09-2609:00129.38129.38128.92129.29
2017-09-2515:00129.56129.56129.56129.56
2017-09-2514:30129.38129.66129.38129.56
2017-09-2514:00129.43129.48129.35129.35
2017-09-2513:30129.46129.51129.40129.43
2017-09-2513:00129.46129.50129.36129.46
2017-09-2512:30129.40129.52129.29129.46
2017-09-2512:00
2017-09-2511:30129.56129.56129.56129.56
2017-09-2511:00129.37129.56129.27129.54
2017-09-2510:30129.41129.46129.25129.37
2017-09-2510:00129.56129.57129.28129.42
2017-09-2509:30129.35129.78129.35129.60
2017-09-2509:00130.28130.32129.33129.39
2017-09-2215:00129.67129.67129.67129.67
2017-09-2214:30129.65129.81129.59129.70
2017-09-2214:00129.64129.71129.60129.61
2017-09-2213:30129.33129.61129.33129.61
2017-09-2213:00129.14129.35129.12129.33
2017-09-2212:30129.04129.28128.94129.12
2017-09-2212:00
2017-09-2211:30129.20129.21129.20129.21
2017-09-2211:00129.41129.47129.11129.20
2017-09-2210:30129.25129.43129.18129.43
2017-09-2210:00129.52129.55129.03129.20
2017-09-2209:30129.66129.68129.29129.52
2017-09-2209:00129.74130.20129.59129.65
2017-09-2115:00129.72129.72129.70129.70
2017-09-2114:30129.73129.83129.62129.73
2017-09-2114:00130.11130.11129.65129.69
2017-09-2113:30130.38130.42130.10130.16
2017-09-2113:00130.56130.57130.18130.38
2017-09-2112:30131.32131.36130.56130.56
2017-09-2112:00
2017-09-2111:30131.36131.37131.36131.37
2017-09-2111:00131.27131.38131.22131.34
2017-09-2110:30131.07131.35131.07131.28
2017-09-2110:00131.02131.21130.99131.07
2017-09-2109:30131.10131.14130.93131.01
2017-09-2109:00131.06131.45130.95131.10
2017-09-2015:00129.50129.50129.47129.47
2017-09-2014:30129.42129.56129.33129.53
2017-09-2014:00129.42129.46129.37129.43
2017-09-2013:30129.33129.45129.33129.42
2017-09-2013:00129.44129.57129.32129.34
2017-09-2012:30129.77129.78129.39129.43
2017-09-2012:00
2017-09-2011:30129.56129.57129.56129.57
2017-09-2011:00129.46129.61129.45129.58
2017-09-2010:30129.48129.56129.39129.47
2017-09-2010:00129.09129.52129.07129.49
2017-09-2009:30128.96129.18128.87129.09
2017-09-2009:00128.85129.18128.78128.97
2017-09-1915:00128.84128.84128.81128.81
2017-09-1914:30128.94128.94128.74128.87
2017-09-1914:00128.87128.97128.76128.94
2017-09-1913:30128.51128.90128.51128.88
2017-09-1913:00128.58128.63128.41128.50
2017-09-1912:30128.54128.64128.44128.58
2017-09-1912:00
2017-09-1911:30128.58128.59128.58128.59
2017-09-1911:00128.47128.58128.40128.55
2017-09-1910:30128.27128.51128.27128.48
2017-09-1910:00128.50128.55128.16128.28
2017-09-1909:30128.54128.58128.34128.49
2017-09-1909:00127.27128.58127.20128.55
2017-09-1515:00125.24125.24125.24125.24
2017-09-1514:30125.30125.44125.13125.22
2017-09-1514:00125.26125.42125.24125.29
2017-09-1513:30125.44125.47125.26125.28
2017-09-1513:00125.36125.49125.27125.42
2017-09-1512:30124.83125.40124.83125.34
2017-09-1512:00
2017-09-1511:30124.82124.83124.82124.83
2017-09-1511:00124.58124.81124.56124.81
2017-09-1510:30124.54124.68124.49124.58
2017-09-1510:00124.33124.55124.25124.55
2017-09-1509:30124.33124.49124.29124.33
2017-09-1509:00123.72124.41123.58124.29

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