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 
2017-06-2315:00131.15131.15131.14131.14
2017-06-2314:30131.16131.21131.06131.18
2017-06-2314:00131.01131.22130.99131.17
2017-06-2313:30131.16131.19131.01131.02
2017-06-2313:00131.18131.32131.12131.16
2017-06-2312:30131.11131.26131.10131.22
2017-06-2312:00
2017-06-2311:30130.88130.88130.88130.88
2017-06-2311:00131.02131.02130.87130.89
2017-06-2310:30131.11131.16130.96131.03
2017-06-2310:00131.19131.35131.01131.10
2017-06-2309:30130.99131.37130.99131.15
2017-06-2309:00130.85131.15130.47130.99
2017-06-2215:00130.70130.70130.68130.68
2017-06-2214:30130.73130.92130.69130.78
2017-06-2214:00130.50130.73130.47130.73
2017-06-2213:30130.76130.83130.50130.50
2017-06-2213:00130.95130.98130.75130.75
2017-06-2212:30130.93131.20130.90130.95
2017-06-2212:00
2017-06-2211:30130.84130.85130.84130.85
2017-06-2211:00131.09131.21130.80130.85
2017-06-2210:30131.29131.29131.04131.07
2017-06-2210:00131.26131.45131.13131.29
2017-06-2209:30131.58131.59131.22131.26
2017-06-2209:00131.87131.87131.51131.59
2017-06-2115:00132.06132.06132.06132.06
2017-06-2114:30132.49132.49132.04132.04
2017-06-2114:00132.42132.72132.42132.50
2017-06-2113:30132.33132.49132.24132.40
2017-06-2113:00132.09132.33132.09132.33
2017-06-2112:30132.05132.10131.77132.09
2017-06-2112:00
2017-06-2111:30132.17132.20132.17132.20
2017-06-2111:00132.16132.19132.05132.14
2017-06-2110:30132.18132.33132.09132.16
2017-06-2110:00132.39132.51132.20132.20
2017-06-2109:30132.07132.48131.79132.39
2017-06-2109:00132.78132.79131.92132.14
2017-06-2015:00132.93132.93132.92132.92
2017-06-2014:30133.45133.46132.99133.03
2017-06-2014:00133.72133.79133.45133.45
2017-06-2013:30133.91133.91133.63133.72
2017-06-2013:00134.09134.11133.89133.91
2017-06-2012:30134.41134.44134.05134.12
2017-06-2012:00
2017-06-2011:30134.30134.31134.30134.31
2017-06-2011:00134.35134.48134.25134.31
2017-06-2010:30134.62134.79134.30134.34
2017-06-2010:00134.40134.65134.40134.61
2017-06-2009:30134.35134.58134.32134.41
2017-06-2009:00133.84134.54133.62134.35
2017-06-1915:00132.48132.48132.43132.43
2017-06-1914:30132.49132.58132.33132.54
2017-06-1914:00132.53132.61132.39132.51
2017-06-1913:30132.56132.65132.51132.51
2017-06-1913:00132.64132.68132.53132.57
2017-06-1912:30132.70132.71132.56132.69
2017-06-1912:00
2017-06-1911:30132.73132.73132.71132.71
2017-06-1911:00132.69132.88132.69132.72
2017-06-1910:30132.70132.82132.67132.70
2017-06-1910:00132.66132.97132.65132.67
2017-06-1909:30132.75132.80132.52132.65
2017-06-1909:00132.30132.82131.95132.69
2017-06-1615:00132.45132.45132.43132.43
2017-06-1614:30132.36132.54131.97132.54
2017-06-1614:00132.63132.68132.27132.36
2017-06-1613:30132.63132.77132.56132.63
2017-06-1613:00132.74132.85132.50132.63
2017-06-1612:30133.03133.27132.70132.72
2017-06-1612:00
2017-06-1611:30132.56132.57132.56132.57
2017-06-1611:00132.79132.79132.51132.59
2017-06-1610:30132.20132.89132.08132.79
2017-06-1610:00132.26132.29131.95132.22
2017-06-1609:30132.62132.64132.05132.24
2017-06-1609:00132.22132.94132.17132.65
2017-06-1515:00131.06131.06131.03131.03
2017-06-1514:30130.99131.34130.94131.12
2017-06-1514:00130.80131.16130.80130.98
2017-06-1513:30130.91130.93130.78130.79
2017-06-1513:00130.18130.98130.16130.92
2017-06-1512:30130.46130.47130.05130.18
2017-06-1512:00
2017-06-1511:30130.48130.48130.48130.48
2017-06-1511:00130.49130.51130.26130.47
2017-06-1510:30131.01131.03130.26130.50
2017-06-1510:00132.11132.17130.90131.06
2017-06-1509:30132.26132.59132.03132.05
2017-06-1509:00131.65132.40131.36132.25
2017-06-1415:00132.73132.73132.71132.71
2017-06-1414:30132.94133.19132.80132.80
2017-06-1414:00132.99133.02132.88132.93
2017-06-1413:30132.81133.04132.79133.00
2017-06-1413:00132.69132.91132.61132.80
2017-06-1412:30132.75132.92132.68132.68
2017-06-1412:00
2017-06-1411:30132.50132.52132.50132.52
2017-06-1411:00132.95133.04132.41132.50
2017-06-1410:30132.82133.08132.72132.94
2017-06-1410:00132.85132.87132.71132.82
2017-06-1409:30133.16133.18132.58132.80
2017-06-1409:00133.19133.33132.91133.18
2017-06-1315:00133.10133.10133.10133.10
2017-06-1314:30133.18133.27133.10133.12
2017-06-1314:00133.19133.22133.02133.18
2017-06-1313:30133.20133.30133.20133.20
2017-06-1313:00133.47133.47133.16133.20
2017-06-1312:30133.57133.57133.29133.46
2017-06-1312:00
2017-06-1311:30133.49133.50133.49133.50
2017-06-1311:00133.54133.72133.46133.47
2017-06-1310:30133.16133.55133.16133.53
2017-06-1310:00132.57133.23132.57133.19
2017-06-1309:30132.45132.74132.34132.57
2017-06-1309:00132.09132.53131.88132.48
2017-06-1215:00132.72132.72132.72132.72
2017-06-1214:30132.73132.78132.67132.76
2017-06-1214:00132.90132.92132.69132.78
2017-06-1213:30132.92133.07132.88132.91
2017-06-1213:00133.37133.37132.92132.92
2017-06-1212:30133.35133.39133.03133.37
2017-06-1212:00
2017-06-1211:30133.56133.56133.56133.56
2017-06-1211:00133.51133.63133.36133.57
2017-06-1210:30133.42133.57133.32133.51
2017-06-1210:00132.93133.43132.86133.42
2017-06-1209:30133.63133.65132.73132.90
2017-06-1209:00132.30134.06132.30133.65
2017-06-0915:00131.63131.63131.61131.61
2017-06-0914:30131.51131.61131.46131.58
2017-06-0914:00131.58131.67131.39131.50
2017-06-0913:30131.77131.79131.38131.58
2017-06-0913:00131.73131.84131.68131.78
2017-06-0912:30131.93132.06131.72131.72
2017-06-0912:00
2017-06-0911:30131.97131.99131.97131.99
2017-06-0911:00131.81131.96131.52131.94
2017-06-0910:30131.73131.99131.55131.81
2017-06-0910:00130.77132.20130.75131.77
2017-06-0909:30130.89131.06130.75130.76
2017-06-0909:00131.51132.08130.73130.87
2017-06-0815:00131.49131.50131.49131.50
2017-06-0814:30131.48131.92131.42131.47
2017-06-0814:00132.71132.75131.40131.47
2017-06-0813:30131.66132.74131.49132.74
2017-06-0813:00131.74131.74131.65131.66
2017-06-0812:30131.71131.79131.56131.75
2017-06-0812:00
2017-06-0811:30131.67131.68131.67131.68
2017-06-0811:00131.65131.69131.61131.64
2017-06-0810:30131.71131.79131.63131.65
2017-06-0810:00131.64131.77131.58131.72
2017-06-0809:30131.58131.88131.49131.64
2017-06-0809:00132.12132.47131.39131.58
2017-06-0715:00130.88130.88130.85130.85
2017-06-0714:30131.01131.10130.72130.91
2017-06-0714:00130.77131.06130.76131.01
2017-06-0713:30130.75130.97130.70130.77
2017-06-0713:00130.60130.81130.58130.76
2017-06-0712:30130.41130.61130.32130.50
2017-06-0712:00
2017-06-0711:30130.37130.37130.35130.35
2017-06-0711:00130.44130.53130.39130.39
2017-06-0710:30130.43130.53130.19130.44
2017-06-0710:00130.17130.78130.16130.43
2017-06-0709:30130.05130.29129.98130.16
2017-06-0709:00129.75130.24129.63130.07
2017-06-0615:00130.65130.65130.64130.64
2017-06-0614:30131.17131.17130.56130.71
2017-06-0614:00131.48131.51131.20131.20
2017-06-0613:30131.46131.57131.45131.49
2017-06-0613:00131.37131.53131.34131.46
2017-06-0612:30131.74131.80131.31131.37
2017-06-0612:00
2017-06-0611:30131.73131.73131.72131.72
2017-06-0611:00131.99131.99131.68131.72
2017-06-0610:30132.10132.18131.85131.99
2017-06-0610:00132.06132.24131.96132.10
2017-06-0609:30132.07132.28131.91132.06
2017-06-0609:00131.15132.18131.15132.08
2017-06-0515:00131.78131.78131.74131.74
2017-06-0514:30131.87131.88131.71131.81
2017-06-0514:00131.83131.97131.72131.88
2017-06-0513:30131.74131.89131.74131.84
2017-06-0513:00131.73131.84131.65131.75
2017-06-0512:30131.75131.92131.64131.72
2017-06-0512:00
2017-06-0511:30131.64131.65131.64131.65
2017-06-0511:00131.69131.79131.60131.64
2017-06-0510:30131.68131.83131.60131.68
2017-06-0510:00131.62131.74131.49131.65
2017-06-0509:30131.62131.74131.44131.62
2017-06-0509:00132.35132.35131.32131.63
2017-06-0215:00133.24133.24133.24133.24
2017-06-0214:30133.24133.29133.09133.27
2017-06-0214:00133.22133.34133.01133.24
2017-06-0213:30133.26133.38133.23133.23
2017-06-0213:00133.19133.31133.18133.26
2017-06-0212:30132.89133.21132.89133.18
2017-06-0212:00
2017-06-0211:30132.68132.69132.68132.69
2017-06-0211:00132.41132.84132.38132.68
2017-06-0210:30131.97132.43131.97132.40
2017-06-0210:00131.72131.95131.60131.95
2017-06-0209:30131.30131.81131.19131.71
2017-06-0209:00130.44131.63130.36131.34
2017-06-0115:00129.55129.55129.53129.53
2017-06-0114:30129.46129.56129.40129.52
2017-06-0114:00129.51129.56129.27129.42
2017-06-0113:30129.60129.65129.45129.54
2017-06-0113:00129.56129.64129.45129.60
2017-06-0112:30129.55129.61129.40129.56
2017-06-0112:00
2017-06-0111:30129.56129.56129.56129.56
2017-06-0111:00129.12129.54129.12129.54
2017-06-0110:30129.69129.75129.06129.11
2017-06-0110:00129.47129.72129.25129.71
2017-06-0109:30129.71129.74129.29129.47
2017-06-0109:00128.22129.78128.22129.70
2017-05-3115:00127.88127.90127.88127.90
2017-05-3114:30127.45127.92127.45127.83
2017-05-3114:00127.54127.63127.45127.46
2017-05-3113:30127.55127.65127.44127.49
2017-05-3113:00127.57127.57127.43127.54
2017-05-3112:30127.34127.61127.34127.58
2017-05-3112:00
2017-05-3111:30127.40127.40127.39127.39
2017-05-3111:00127.46127.54127.33127.37
2017-05-3110:30127.44127.54127.34127.46
2017-05-3110:00127.59127.62127.43127.45
2017-05-3109:30127.64127.66127.31127.59
2017-05-3109:00127.25127.61127.12127.59
2017-05-3015:00128.07128.07128.05128.05
2017-05-3014:30128.05128.17127.99128.04
2017-05-3014:00127.89128.09127.87128.05
2017-05-3013:30127.83128.00127.76127.89
2017-05-3013:00127.79128.00127.78127.84
2017-05-3012:30127.59127.83127.51127.78
2017-05-3012:00
2017-05-3011:30127.43127.43127.41127.41
2017-05-3011:00127.42127.55127.39127.43
2017-05-3010:30127.62127.62127.37127.43
2017-05-3010:00127.74127.78127.46127.61
2017-05-3009:30127.98128.00127.74127.74
2017-05-3009:00127.96128.07127.66127.93
2017-05-2915:00128.12128.12128.06128.06
2017-05-2914:30128.33128.36128.15128.16
2017-05-2914:00128.32128.45128.32128.34
2017-05-2913:30128.42128.48128.27128.32
2017-05-2913:00128.39128.43128.34128.42
2017-05-2912:30128.31128.55128.31128.38
2017-05-2912:00
2017-05-2911:30128.25128.26128.25128.26
2017-05-2911:00128.18128.32128.05128.24
2017-05-2910:30128.37128.37128.09128.18
2017-05-2910:00128.05128.48127.95128.36
2017-05-2909:30127.84128.34127.84128.05
2017-05-2909:00128.28128.32127.56127.85
2017-05-2615:00128.61128.61128.57128.57
2017-05-2614:30128.71128.85128.67128.68
2017-05-2614:00128.95128.97128.60128.71
2017-05-2613:30128.96129.01128.90128.95
2017-05-2613:00128.94128.99128.78128.97
2017-05-2612:30128.98128.98128.77128.93
2017-05-2612:00
2017-05-2611:30129.17129.19129.17129.19
2017-05-2611:00129.44129.47129.07129.16
2017-05-2610:30129.67129.67129.44129.44
2017-05-2610:00129.51129.77129.51129.67
2017-05-2609:30129.43129.53129.24129.49
2017-05-2609:00128.91129.44128.86129.44
2017-05-2515:00129.16129.16129.13129.13
2017-05-2514:30129.23129.36129.13129.15
2017-05-2514:00129.13129.30129.13129.24
2017-05-2513:30129.23129.30129.08129.13
2017-05-2513:00129.48129.53129.21129.24
2017-05-2512:30129.46129.55129.38129.49
2017-05-2512:00
2017-05-2511:30129.52129.53129.52129.53
2017-05-2511:00129.31129.57129.21129.53
2017-05-2510:30129.02129.56129.02129.32
2017-05-2510:00128.58128.98128.57128.98
2017-05-2509:30128.32128.77128.30128.58
2017-05-2509:00128.81128.89128.27128.29
2017-05-2415:00129.25129.25129.22129.22
2017-05-2414:30129.07129.23129.06129.23
2017-05-2414:00129.10129.25129.02129.08
2017-05-2413:30129.16129.36129.08129.09
2017-05-2413:00129.35129.38129.15129.16
2017-05-2412:30129.20129.35129.12129.31
2017-05-2412:00
2017-05-2411:30129.14129.15129.14129.15
2017-05-2411:00129.12129.17129.03129.12
2017-05-2410:30129.13129.17128.96129.12
2017-05-2410:00129.11129.41129.09129.14
2017-05-2409:30129.21129.27128.82129.11
2017-05-2409:00129.41129.59129.06129.22
2017-05-2315:00127.91127.91127.91127.91
2017-05-2314:30127.96127.98127.72127.94
2017-05-2314:00128.06128.07127.80127.96
2017-05-2313:30128.11128.17128.05128.08
2017-05-2313:00128.36128.37128.09128.11
2017-05-2312:30128.07128.40128.07128.33
2017-05-2312:00
2017-05-2311:30128.05128.05128.04128.04
2017-05-2311:00127.76128.14127.75128.02
2017-05-2310:30127.74127.95127.64127.77
2017-05-2310:00128.20128.24127.75127.79
2017-05-2309:30128.22128.37128.07128.22
2017-05-2309:00128.46128.69127.93128.18
2017-05-2215:00128.76128.76128.73128.73
2017-05-2214:30128.57128.74128.57128.74
2017-05-2214:00128.58128.68128.52128.55
2017-05-2213:30128.70128.76128.58128.58
2017-05-2213:00128.85128.85128.68128.69
2017-05-2212:30128.76128.99128.74128.87
2017-05-2212:00
2017-05-2211:30128.66128.67128.66128.67
2017-05-2211:00128.51128.72128.51128.68
2017-05-2210:30128.36128.65128.25128.52
2017-05-2210:00128.26128.49128.20128.39
2017-05-2209:30128.74128.74128.20128.22
2017-05-2209:00128.41128.91128.34128.74

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