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 
2017-05-2215:00128.76128.76128.73128.73
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
2017-05-1915:00127.26127.26127.23127.23
2017-05-1914:30127.37127.47127.05127.43
2017-05-1914:00126.64127.56126.64127.37
2017-05-1913:30126.88126.91126.58126.65
2017-05-1913:00126.69126.94126.61126.87
2017-05-1912:30125.98126.80125.88126.74
2017-05-1912:00
2017-05-1911:30125.93125.96125.93125.96
2017-05-1911:00125.73126.00125.61125.92
2017-05-1910:30125.68125.96125.57125.72
2017-05-1910:00125.61125.89125.49125.70
2017-05-1909:30125.87126.17125.59125.63
2017-05-1909:00125.64126.00125.47125.81
2017-05-1815:00124.84124.84124.80124.80
2017-05-1814:30124.79124.97124.75124.91
2017-05-1814:00124.58124.89124.55124.79
2017-05-1813:30124.56124.66124.54124.63
2017-05-1813:00124.57124.65124.45124.56
2017-05-1812:30124.64124.64124.42124.56
2017-05-1812:00
2017-05-1811:30124.86124.86124.85124.85
2017-05-1811:00124.41124.87124.36124.86
2017-05-1810:30124.42124.55124.24124.41
2017-05-1810:00124.59124.59124.19124.40
2017-05-1809:30125.40125.44124.55124.58
2017-05-1809:00126.02126.21124.92125.40
2017-05-1715:00128.18128.18128.17128.17
2017-05-1714:30128.32128.39128.03128.18
2017-05-1714:00128.25128.41128.25128.32
2017-05-1713:30128.32128.47128.21128.25
2017-05-1713:00128.10128.50128.10128.32
2017-05-1712:30128.37128.37128.09128.09
2017-05-1712:00
2017-05-1711:30128.72128.72128.69128.69
2017-05-1711:00128.45128.78128.39128.70
2017-05-1710:30128.36128.47128.22128.42
2017-05-1710:00128.58128.60128.19128.35
2017-05-1709:30128.39128.68128.18128.62
2017-05-1709:00129.05129.13128.31128.40
2017-05-1615:00130.15130.16130.15130.16
2017-05-1614:30129.86130.15129.70130.12
2017-05-1614:00130.00130.04129.83129.87
2017-05-1613:30130.00130.11129.87130.00
2017-05-1613:00130.25130.28129.97130.01
2017-05-1612:30130.30130.37129.92130.24
2017-05-1612:00
2017-05-1611:30130.25130.26130.25130.26
2017-05-1611:00130.91130.92130.26130.26
2017-05-1610:30131.11131.31130.80130.92
2017-05-1610:00131.34131.42131.14131.14
2017-05-1609:30131.85131.94131.33131.34
2017-05-1609:00131.88131.93131.52131.86
2017-05-1515:00130.86130.86130.85130.85
2017-05-1514:30130.62130.93130.55130.88
2017-05-1514:00130.44130.74130.44130.63
2017-05-1513:30130.69130.71130.40130.44
2017-05-1513:00130.62130.81130.56130.67
2017-05-1512:30130.28130.63130.07130.62
2017-05-1512:00
2017-05-1511:30130.26130.26130.24130.24
2017-05-1511:00130.01130.41129.90130.24
2017-05-1510:30129.96130.23129.94130.01
2017-05-1510:00129.80130.27129.80129.93
2017-05-1509:30129.76130.03129.70129.80
2017-05-1509:00129.65129.96129.47129.77
2017-05-1215:00130.87130.87130.87130.87
2017-05-1214:30130.66130.83130.60130.83
2017-05-1214:00130.71130.80130.63130.69
2017-05-1213:30130.73130.81130.62130.70
2017-05-1213:00130.50130.78130.50130.73
2017-05-1212:30130.53130.75130.37130.54
2017-05-1212:00
2017-05-1211:30130.53130.53130.49130.49
2017-05-1211:00130.85130.88130.43130.62
2017-05-1210:30131.12131.37130.84130.84
2017-05-1210:00131.13131.46131.05131.13
2017-05-1209:30130.94131.29130.77131.14
2017-05-1209:00131.06131.32130.77130.89
2017-05-1115:00131.73131.73131.71131.71
2017-05-1114:30131.70131.84131.66131.80
2017-05-1114:00131.62131.84131.62131.67
2017-05-1113:30131.91131.96131.63131.63
2017-05-1113:00131.18131.91131.18131.91
2017-05-1112:30131.29131.33131.06131.18
2017-05-1112:00
2017-05-1111:30131.44131.44131.44131.44
2017-05-1111:00131.28131.44131.27131.43
2017-05-1110:30131.22131.35131.04131.28
2017-05-1110:00131.25131.27131.08131.22
2017-05-1109:30131.63131.63131.14131.24
2017-05-1109:00132.18132.27131.64131.64
2017-05-1015:00131.68131.68131.67131.67
2017-05-1014:30131.59131.81131.59131.69
2017-05-1014:00131.51131.67131.50131.64
2017-05-1013:30131.31131.59131.31131.52
2017-05-1013:00131.61131.61131.28131.31
2017-05-1012:30131.56131.82131.53131.60
2017-05-1012:00
2017-05-1011:30131.79131.80131.79131.80
2017-05-1011:00131.68131.85131.68131.78
2017-05-1010:30131.94132.04131.66131.69
2017-05-1010:00131.49132.09131.48131.93
2017-05-1009:30130.82131.62130.80131.49
2017-05-1009:00131.74131.79130.80130.80
2017-05-0915:00131.76131.76131.74131.74
2017-05-0914:30131.76131.83131.62131.74
2017-05-0914:00131.87132.01131.75131.75
2017-05-0913:30131.89131.96131.78131.86
2017-05-0913:00131.79132.05131.73131.88
2017-05-0912:30132.06132.11131.63131.79
2017-05-0912:00
2017-05-0911:30132.18132.18132.18132.18
2017-05-0911:00132.02132.20131.99132.18
2017-05-0910:30131.99132.14131.77131.99
2017-05-0910:00132.22132.29131.96131.98
2017-05-0909:30132.33132.55132.19132.23
2017-05-0909:00132.36132.45131.83132.36
2017-05-0815:00131.84131.84131.84131.84
2017-05-0814:30131.82131.95131.78131.87
2017-05-0814:00131.81131.90131.58131.81
2017-05-0813:30131.79131.91131.74131.80
2017-05-0813:00131.82131.95131.78131.79
2017-05-0812:30131.52131.95131.40131.84
2017-05-0812:00
2017-05-0811:30131.38131.41131.38131.41
2017-05-0811:00131.50131.60131.39131.41
2017-05-0810:30131.34131.62131.25131.50
2017-05-0810:00131.41131.47131.19131.34
2017-05-0809:30131.07131.44131.03131.38
2017-05-0809:00130.34131.15130.25131.07
2017-05-0215:00128.25128.26128.25128.26
2017-05-0214:30128.16128.28128.04128.23
2017-05-0214:00128.30128.39128.04128.16
2017-05-0213:30128.31128.46128.18128.30
2017-05-0213:00128.31128.46128.29128.31
2017-05-0212:30128.56128.60128.30128.31
2017-05-0212:00
2017-05-0211:30128.59128.61128.59128.61
2017-05-0211:00128.18128.60128.18128.59
2017-05-0210:30128.43128.56128.13128.19
2017-05-0210:00128.25128.50128.18128.40
2017-05-0209:30127.82128.27127.78128.23
2017-05-0209:00127.21127.89127.14127.83
2017-05-0115:00127.18127.18127.15127.15
2017-05-0114:30126.92127.19126.91127.16
2017-05-0114:00127.02127.02126.86126.93
2017-05-0113:30126.91127.05126.87127.04
2017-05-0113:00126.88127.00126.84126.90
2017-05-0112:30126.61126.94126.60126.88
2017-05-0112:00
2017-05-0111:30126.72126.76126.72126.76
2017-05-0111:00126.73126.84126.69126.72
2017-05-0110:30126.29126.94126.18126.73
2017-05-0110:00126.12126.39126.03126.29
2017-05-0109:30126.02126.24126.00126.13
2017-05-0109:00126.61126.83126.10126.10
2017-04-2815:00126.64126.64126.62126.62
2017-04-2814:30126.37126.70126.37126.64
2017-04-2814:00126.23126.62126.23126.37
2017-04-2813:30126.38126.52126.10126.29
2017-04-2813:00126.51126.61126.36126.37
2017-04-2812:30127.17127.30126.44126.50
2017-04-2812:00
2017-04-2811:30127.03127.05127.03127.05
2017-04-2811:00127.08127.08126.88127.02
2017-04-2810:30127.34127.34126.98127.09
2017-04-2810:00127.58127.60127.30127.34
2017-04-2809:30127.88128.15127.53127.55
2017-04-2809:00128.27128.67127.71127.88
2017-04-2715:00128.43128.43128.41128.41
2017-04-2714:30128.22128.59128.13128.59
2017-04-2714:00127.98128.25127.92128.25
2017-04-2713:30128.07128.07127.83127.98
2017-04-2713:00127.93128.16127.93128.07
2017-04-2712:30128.22128.36127.85127.95
2017-04-2712:00
2017-04-2711:30128.11128.11128.10128.10
2017-04-2711:00127.94128.14127.86128.09
2017-04-2710:30128.04128.13127.86127.91
2017-04-2710:00127.82128.06127.79128.02
2017-04-2709:30127.62127.90127.59127.83
2017-04-2709:00127.64128.23127.36127.58
2017-04-2615:00128.73128.77128.73128.77
2017-04-2614:30128.35128.70128.35128.65
2017-04-2614:00128.59128.64128.25128.36
2017-04-2613:30128.41128.64128.40128.59
2017-04-2613:00128.45128.48128.22128.41
2017-04-2612:30128.40128.56128.22128.45
2017-04-2612:00
2017-04-2611:30128.43128.43128.43128.43
2017-04-2611:00128.33128.58128.31128.44
2017-04-2610:30128.25128.37127.98128.33
2017-04-2610:00127.86128.34127.86128.24
2017-04-2609:30127.93128.02127.73127.87
2017-04-2609:00128.22128.25127.69127.91
2017-04-2515:00127.09127.09127.08127.08
2017-04-2514:30126.94127.34126.94127.16
2017-04-2514:00126.80127.04126.80126.92
2017-04-2513:30127.19127.19126.79126.81
2017-04-2513:00126.99127.27126.93127.19
2017-04-2512:30127.04127.18126.82127.00
2017-04-2512:00
2017-04-2511:30126.97126.99126.97126.99
2017-04-2511:00126.27126.99126.25126.99
2017-04-2510:30126.27126.50126.08126.28
2017-04-2510:00126.35126.35126.01126.26
2017-04-2509:30126.18126.37125.81126.33
2017-04-2509:00124.88126.17124.88126.17
2017-04-2415:00124.46124.46124.41124.41
2017-04-2414:30124.61124.67124.47124.51
2017-04-2414:00124.33124.63124.33124.57
2017-04-2413:30124.38124.47124.28124.32
2017-04-2413:00124.31124.51124.31124.40
2017-04-2412:30124.73124.73124.23124.32
2017-04-2412:00
2017-04-2411:30124.90124.91124.90124.91
2017-04-2411:00124.79125.12124.79124.94
2017-04-2410:30124.84124.89124.58124.78
2017-04-2410:00125.29125.29124.74124.85
2017-04-2409:30125.30125.31124.87125.18
2017-04-2409:00125.83125.96125.14125.25
2017-04-2115:00124.09124.09124.02124.02
2017-04-2114:30124.19124.56124.16124.26
2017-04-2114:00123.57124.19123.46124.19
2017-04-2113:30123.55123.60123.44123.58
2017-04-2113:00123.77123.79123.44123.56
2017-04-2112:30123.87123.87123.57123.76
2017-04-2112:00
2017-04-2111:30124.03124.05124.03124.05
2017-04-2111:00123.72124.08123.72124.03
2017-04-2110:30123.60123.82123.34123.72
2017-04-2110:00123.76123.88123.54123.60
2017-04-2109:30123.77123.99123.64123.78
2017-04-2109:00124.06124.19123.60123.77
2017-04-2015:00122.46122.46122.43122.43
2017-04-2014:30122.89123.02122.43122.51
2017-04-2014:00122.87123.07122.75122.89
2017-04-2013:30123.30123.44122.89122.92
2017-04-2013:00123.39123.41123.12123.32
2017-04-2012:30122.96123.38122.96123.38
2017-04-2012:00
2017-04-2011:30123.00123.01123.00123.01
2017-04-2011:00123.36123.36122.93122.97
2017-04-2010:30122.74123.34122.66123.34
2017-04-2010:00122.82123.01122.68122.74
2017-04-2009:30122.85122.95122.51122.83
2017-04-2009:00121.99122.95121.60122.77
2017-04-1915:00121.79121.79121.77121.77
2017-04-1914:30122.14122.20121.89121.89
2017-04-1914:00122.31122.31122.02122.15
2017-04-1913:30122.14122.41122.14122.28
2017-04-1913:00121.79122.31121.79122.14
2017-04-1912:30121.68121.93121.56121.78
2017-04-1912:00
2017-04-1911:30121.69121.71121.69121.71
2017-04-1911:00121.61121.85121.58121.63
2017-04-1910:30121.21121.61121.21121.60
2017-04-1910:00121.77121.77121.18121.18
2017-04-1909:30121.36122.10121.36121.78
2017-04-1909:00121.05121.67121.00121.34
2017-04-1815:00122.16122.18122.16122.18
2017-04-1814:30122.32122.40122.07122.16
2017-04-1814:00122.39122.49122.20122.32
2017-04-1813:30122.37122.44122.13122.36
2017-04-1813:00122.10122.42122.09122.37
2017-04-1812:30122.69122.81122.09122.09
2017-04-1812:00
2017-04-1811:30122.72122.72122.71122.71
2017-04-1811:00122.87122.90122.51122.71
2017-04-1810:30123.36123.36122.73122.87
2017-04-1810:00122.84123.37122.77123.37
2017-04-1809:30123.32123.36122.84122.84
2017-04-1809:00123.23123.75122.97123.36
2017-04-1715:00121.57121.58121.57121.58
2017-04-1714:30121.47121.57121.30121.57
2017-04-1714:00121.09121.47121.09121.45
2017-04-1713:30121.54121.56121.05121.08
2017-04-1713:00121.19121.54121.18121.54
2017-04-1712:30120.88121.46120.86121.19
2017-04-1712:00
2017-04-1711:30120.66120.69120.66120.69
2017-04-1711:00119.84120.70119.84120.64
2017-04-1710:30120.07120.09119.81119.84
2017-04-1710:00120.26120.33120.06120.06
2017-04-1709:30120.78120.86120.25120.26
2017-04-1709:00120.17121.10119.93120.75
2017-04-1415:00121.06121.11121.06121.11
2017-04-1414:30121.15121.27120.86121.02
2017-04-1414:00121.47121.48121.08121.15
2017-04-1413:30121.49121.62121.35121.47
2017-04-1413:00121.55121.65121.44121.54
2017-04-1412:30120.95121.79120.95121.54
2017-04-1412:00
2017-04-1411:30121.15121.15121.13121.13
2017-04-1411:00121.23121.31121.11121.17
2017-04-1410:30121.33121.51120.99121.22
2017-04-1410:00121.28121.63120.99121.33
2017-04-1409:30120.30121.28120.23121.27
2017-04-1409:00120.20120.70119.93120.27
2017-04-1315:00121.17121.18121.17121.18
2017-04-1314:30120.68121.37120.67121.16
2017-04-1314:00120.33120.87120.26120.69
2017-04-1313:30120.25120.41120.15120.32
2017-04-1313:00120.23120.31120.09120.25
2017-04-1312:30120.48120.54120.15120.21
2017-04-1312:00
2017-04-1311:30120.41120.41120.39120.39
2017-04-1311:00120.33120.64120.32120.40
2017-04-1310:30120.34120.76120.24120.27
2017-04-1310:00120.30120.38120.06120.35
2017-04-1309:30120.53120.82120.23120.29
2017-04-1309:00120.55120.73120.07120.58

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