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 
2017-03-2315:00130.59130.60130.59130.60
2017-03-2314:30130.24130.62130.21130.58
2017-03-2314:00130.32130.42130.22130.24
2017-03-2313:30130.26130.40130.21130.32
2017-03-2313:00130.32130.41130.17130.25
2017-03-2312:30130.21130.32129.93130.32
2017-03-2312:00
2017-03-2311:30130.37130.38130.37130.38
2017-03-2311:00130.39130.44130.22130.35
2017-03-2310:30130.27130.60130.25130.33
2017-03-2310:00130.38130.57130.07130.28
2017-03-2309:30129.91130.48129.64130.42
2017-03-2309:00129.56130.69129.50129.95
2017-03-2215:00130.12130.12130.08130.08
2017-03-2214:30130.48130.50130.05130.23
2017-03-2214:00130.49130.65130.44130.48
2017-03-2213:30130.55130.69130.44130.47
2017-03-2213:00130.34130.56130.31130.55
2017-03-2212:30130.72130.72130.33130.33
2017-03-2212:00
2017-03-2211:30130.73130.73130.73130.73
2017-03-2211:00130.81130.81130.29130.72
2017-03-2210:30130.88131.07130.78130.80
2017-03-2210:00131.68131.69130.87130.88
2017-03-2209:30131.92131.96131.67131.69
2017-03-2209:00132.99133.13131.59131.92
2017-03-2115:00135.57135.57135.57135.57
2017-03-2114:30135.60135.87135.52135.67
2017-03-2114:00135.41135.67135.39135.60
2017-03-2113:30135.48135.52135.39135.42
2017-03-2113:00135.51135.56135.38135.48
2017-03-2112:30135.95135.95135.41135.50
2017-03-2112:00
2017-03-2111:30135.84135.92135.84135.92
2017-03-2111:00135.78135.83135.71135.81
2017-03-2110:30135.37135.81135.30135.78
2017-03-2110:00135.15135.37135.09135.34
2017-03-2109:30135.28135.40135.01135.20
2017-03-2109:00136.09136.09135.22135.27
2017-03-1715:00137.51137.51137.49137.49
2017-03-1714:30137.56137.65137.33137.65
2017-03-1714:00137.35137.58137.34137.56
2017-03-1713:30137.40137.66137.30137.33
2017-03-1713:00137.36137.48137.32137.39
2017-03-1712:30137.15137.37137.15137.36
2017-03-1712:00
2017-03-1711:30137.20137.20137.19137.19
2017-03-1711:00137.22137.26137.06137.20
2017-03-1710:30137.43137.46137.16137.22
2017-03-1710:00137.21137.45137.17137.45
2017-03-1709:30137.01137.36137.00137.22
2017-03-1709:00136.93137.29136.93137.07
2017-03-1615:00137.90137.90137.88137.88
2017-03-1614:30137.83137.99137.72137.99
2017-03-1614:00138.08138.09137.75137.82
2017-03-1613:30137.89138.08137.85138.08
2017-03-1613:00138.13138.16137.90137.90
2017-03-1612:30137.71138.22137.66138.12
2017-03-1612:00
2017-03-1611:30137.69137.71137.69137.71
2017-03-1611:00137.85137.86137.51137.71
2017-03-1610:30137.83137.98137.79137.84
2017-03-1610:00137.16138.07137.16137.84
2017-03-1609:30137.61137.61137.11137.16
2017-03-1609:00137.18137.59136.48137.59
2017-03-1515:00138.84138.85138.84138.85
2017-03-1514:30138.33138.89138.33138.81
2017-03-1514:00138.23138.33138.17138.33
2017-03-1513:30138.16138.26138.12138.23
2017-03-1513:00138.32138.41138.14138.14
2017-03-1512:30138.25138.42138.20138.33
2017-03-1512:00
2017-03-1511:30138.07138.10138.07138.10
2017-03-1511:00137.95138.07137.91138.06
2017-03-1510:30138.00138.00137.84137.96
2017-03-1510:00137.92138.00137.82138.00
2017-03-1509:30137.66138.02137.62137.91
2017-03-1509:00137.46137.66137.41137.66
2017-03-1415:00138.56138.56138.53138.53
2017-03-1414:30138.49138.66138.46138.61
2017-03-1414:00138.56138.60138.43138.49
2017-03-1413:30138.51138.58138.44138.55
2017-03-1413:00138.59138.60138.46138.50
2017-03-1412:30138.83138.83138.42138.58
2017-03-1412:00
2017-03-1411:30138.76138.78138.76138.78
2017-03-1411:00138.51138.74138.50138.74
2017-03-1410:30138.52138.68138.47138.51
2017-03-1410:00138.86138.90138.53138.53
2017-03-1409:30138.66138.88138.50138.85
2017-03-1409:00138.58138.84138.44138.66
2017-03-1315:00138.18138.22138.18138.22
2017-03-1314:30138.11138.24138.09138.13
2017-03-1314:00138.05138.20138.05138.10
2017-03-1313:30138.09138.16138.01138.05
2017-03-1313:00138.14138.24138.09138.09
2017-03-1312:30138.28138.29138.04138.15
2017-03-1312:00
2017-03-1311:30138.27138.29138.27138.29
2017-03-1311:00137.96138.28137.95138.28
2017-03-1310:30138.34138.34137.94137.97
2017-03-1310:00138.23138.41138.22138.34
2017-03-1309:30138.02138.28137.98138.22
2017-03-1309:00137.80138.39137.77138.03
2017-03-1015:00138.61138.61138.57138.57
2017-03-1014:30138.33138.64138.33138.59
2017-03-1014:00138.43138.58138.16138.33
2017-03-1013:30137.96138.43137.95138.43
2017-03-1013:00138.01138.01137.89137.96
2017-03-1012:30137.81138.06137.80138.03
2017-03-1012:00
2017-03-1011:30137.65137.67137.65137.67
2017-03-1011:00137.68137.82137.64137.67
2017-03-1010:30137.52137.70137.43137.68
2017-03-1010:00137.55137.69137.43137.54
2017-03-1009:30137.92137.97137.51137.56
2017-03-1009:00136.76138.06136.63137.92
2017-03-0915:00135.13135.13135.11135.11
2017-03-0914:30135.10135.16135.04135.16
2017-03-0914:00135.14135.21135.08135.09
2017-03-0913:30135.13135.30135.11135.14
2017-03-0913:00134.83135.21134.82135.10
2017-03-0912:30134.87134.99134.83134.85
2017-03-0912:00
2017-03-0911:30134.88134.88134.88134.88
2017-03-0911:00134.90134.91134.71134.89
2017-03-0910:30135.27135.31134.90134.90
2017-03-0910:00135.40135.46135.13135.27
2017-03-0909:30135.65135.74135.36135.48
2017-03-0909:00135.73135.97135.27135.64
2017-03-0815:00134.87134.89134.87134.89
2017-03-0814:30134.80134.83134.64134.81
2017-03-0814:00134.86134.90134.72134.80
2017-03-0813:30134.91134.93134.76134.86
2017-03-0813:00135.02135.03134.80134.91
2017-03-0812:30135.07135.07134.86135.02
2017-03-0812:00
2017-03-0811:30135.20135.20135.19135.19
2017-03-0811:00135.06135.21134.95135.21
2017-03-0810:30134.61135.07134.54135.07
2017-03-0810:00135.10135.10134.53134.61
2017-03-0809:30135.01135.10134.88135.08
2017-03-0809:00135.16135.30134.75135.01
2017-03-0715:00135.27135.29135.27135.29
2017-03-0714:30135.00135.22134.99135.15
2017-03-0714:00135.10135.21135.00135.01
2017-03-0713:30134.98135.13134.92135.11
2017-03-0713:00135.22135.22134.95134.98
2017-03-0712:30135.21135.24135.02135.23
2017-03-0712:00
2017-03-0711:30135.31135.33135.31135.33
2017-03-0711:00135.31135.38135.22135.30
2017-03-0710:30135.40135.48135.31135.32
2017-03-0710:00135.43135.68135.40135.40
2017-03-0709:30135.42135.63135.35135.41
2017-03-0709:00135.41135.79135.13135.41
2017-03-0615:00135.16135.17135.16135.17
2017-03-0614:30135.41135.52135.09135.12
2017-03-0614:00135.40135.46135.29135.43
2017-03-0613:30135.49135.50135.21135.38
2017-03-0613:00135.21135.60135.21135.51
2017-03-0612:30134.98135.40134.98135.26
2017-03-0612:00
2017-03-0611:30135.12135.12135.11135.11
2017-03-0611:00135.13135.18135.05135.15
2017-03-0610:30135.31135.49135.12135.15
2017-03-0610:00135.06135.31135.01135.31
2017-03-0609:30135.09135.45134.99135.05
2017-03-0609:00135.38135.38134.82135.10
2017-03-0315:00136.43136.44136.43136.44
2017-03-0314:30135.94136.40135.74136.40
2017-03-0314:00136.02136.23135.92135.92
2017-03-0313:30136.10136.12135.90136.01
2017-03-0313:00136.08136.40135.95136.10
2017-03-0312:30136.63136.63135.97136.08
2017-03-0312:00
2017-03-0311:30136.91136.92136.91136.92
2017-03-0311:00136.69136.97136.59136.87
2017-03-0310:30136.73136.91136.59136.69
2017-03-0310:00136.45136.73136.30136.73
2017-03-0309:30136.64136.72136.44136.44
2017-03-0309:00136.57136.87136.36136.64
2017-03-0215:00136.80136.80136.78136.78
2017-03-0214:30136.94137.03136.72136.75
2017-03-0214:00137.13137.25136.86136.89
2017-03-0213:30136.93137.21136.93137.14
2017-03-0213:00137.18137.26136.92136.92
2017-03-0212:30137.62137.66137.18137.18
2017-03-0212:00
2017-03-0211:30137.78137.85137.78137.85
2017-03-0211:00137.80137.89137.51137.71
2017-03-0210:30137.57137.98137.49137.80
2017-03-0210:00137.59137.66137.30137.56
2017-03-0209:30138.02138.29137.56137.61
2017-03-0209:00137.20138.50137.14137.98
2017-03-0115:00134.74134.74134.74134.74
2017-03-0114:30134.85134.85134.66134.72
2017-03-0114:00134.70134.88134.66134.82
2017-03-0113:30134.50134.87134.50134.70
2017-03-0113:00134.25134.55134.24134.51
2017-03-0112:30134.06134.52133.96134.25
2017-03-0112:00
2017-03-0111:30133.32133.34133.32133.34
2017-03-0111:00133.14133.70132.62133.32
2017-03-0110:30134.17134.17133.14133.14
2017-03-0110:00133.99134.22133.91134.18
2017-03-0109:30134.13134.33134.00134.00
2017-03-0109:00133.97134.47133.44134.20
2017-02-2815:00132.76132.77132.76132.77
2017-02-2814:30133.77133.78132.89132.89
2017-02-2814:00133.81133.96133.70133.78
2017-02-2813:30133.96134.10133.81133.81
2017-02-2813:00134.10134.26133.95133.96
2017-02-2812:30134.07134.18133.78134.10
2017-02-2812:00
2017-02-2811:30134.01134.01134.00134.00
2017-02-2811:00133.81134.06133.81134.03
2017-02-2810:30133.82134.06133.76133.81
2017-02-2810:00133.26133.86133.22133.81
2017-02-2809:30133.48133.75133.15133.23
2017-02-2809:00133.09133.50133.03133.45
2017-02-2715:00132.20132.20132.18132.18
2017-02-2714:30132.10132.39132.05132.23
2017-02-2714:00132.46132.49132.10132.10
2017-02-2713:30132.62132.69132.39132.44
2017-02-2713:00132.71132.96132.64132.64
2017-02-2712:30132.74132.85132.53132.72
2017-02-2712:00
2017-02-2711:30132.55132.57132.55132.57
2017-02-2711:00131.63132.55131.57132.55
2017-02-2710:30131.65131.97131.37131.63
2017-02-2710:00132.58132.62131.48131.63
2017-02-2709:30132.93133.13132.40132.60
2017-02-2709:00133.30133.48132.51132.97
2017-02-2415:00135.33135.35135.33135.35
2017-02-2414:30135.36135.39135.07135.33
2017-02-2414:00135.52135.52135.33135.34
2017-02-2413:30135.46135.63135.44135.52
2017-02-2413:00135.75135.78135.16135.46
2017-02-2412:30136.14136.23135.75135.75
2017-02-2412:00
2017-02-2411:30136.24136.24136.24136.24
2017-02-2411:00136.24136.28136.09136.28
2017-02-2410:30136.43136.52136.14136.25
2017-02-2410:00136.06136.52136.04136.44
2017-02-2409:30135.05136.23135.05136.11
2017-02-2409:00134.65135.23134.62135.06
2017-02-2315:00136.08136.08136.07136.07
2017-02-2314:30135.67136.09135.67136.08
2017-02-2314:00135.68135.74135.52135.67
2017-02-2313:30135.59135.87135.58135.70
2017-02-2313:00135.58135.63135.51135.59
2017-02-2312:30135.65135.72135.40135.58
2017-02-2312:00
2017-02-2311:30135.62135.63135.62135.63
2017-02-2311:00135.44135.72135.44135.64
2017-02-2310:30135.46135.55135.30135.44
2017-02-2310:00135.54135.54135.16135.47
2017-02-2309:30136.28136.29135.53135.54
2017-02-2309:00136.81136.81136.14136.25
2017-02-2215:00136.77136.78136.77136.78
2017-02-2214:30136.88136.95136.63136.74
2017-02-2214:00136.82136.95136.82136.87
2017-02-2213:30136.70136.83136.65136.82
2017-02-2213:00136.88136.88136.71136.71
2017-02-2212:30136.89136.97136.79136.85
2017-02-2212:00
2017-02-2211:30136.85136.85136.85136.85
2017-02-2211:00136.70136.90136.70136.84
2017-02-2210:30137.20137.26136.71136.71
2017-02-2210:00137.23137.26137.05137.21
2017-02-2209:30136.64137.30136.64137.24
2017-02-2209:00137.42137.42136.62136.64
2017-02-2115:00137.27137.30137.27137.30
2017-02-2114:30137.19137.30137.08137.29
2017-02-2114:00137.14137.21137.12137.21
2017-02-2113:30137.00137.15136.97137.14
2017-02-2113:00137.13137.19136.99137.01
2017-02-2112:30137.16137.19136.98137.13
2017-02-2112:00
2017-02-2111:30136.81136.81136.79136.79
2017-02-2111:00136.66136.87136.66136.81
2017-02-2110:30136.59136.79136.58136.68
2017-02-2110:00136.36136.60136.34136.60
2017-02-2109:30136.15136.38136.15136.35
2017-02-2109:00135.78136.25135.67136.20
2017-02-2015:00135.80135.81135.80135.81
2017-02-2014:30135.73135.88135.72135.78
2017-02-2014:00135.74135.88135.72135.75
2017-02-2013:30135.87135.92135.71135.74
2017-02-2013:00135.95136.03135.83135.87
2017-02-2012:30135.82136.04135.75135.98
2017-02-2012:00
2017-02-2011:30135.60135.62135.60135.62
2017-02-2011:00135.42135.60135.40135.59
2017-02-2010:30135.22135.51135.20135.40
2017-02-2010:00135.12135.33135.12135.21
2017-02-2009:30134.72135.37134.68135.12
2017-02-2009:00134.97134.97134.59134.74
2017-02-1715:00135.80135.80135.79135.79
2017-02-1714:30135.66135.77135.42135.77
2017-02-1714:00135.54135.65135.50135.64
2017-02-1713:30135.39135.61135.39135.54
2017-02-1713:00135.37135.50135.27135.38
2017-02-1712:30135.51135.51135.14135.36
2017-02-1712:00
2017-02-1711:30135.58135.58135.57135.57
2017-02-1711:00135.55135.71135.49135.58
2017-02-1710:30135.84135.94135.49135.56
2017-02-1710:00135.56135.83135.40135.83
2017-02-1709:30135.53135.75135.31135.56
2017-02-1709:00136.08136.22135.53135.54
2017-02-1615:00136.67136.69136.67136.69
2017-02-1614:30136.47136.68136.21136.67
2017-02-1614:00136.49136.70136.41136.46
2017-02-1613:30136.37136.54136.30136.50
2017-02-1613:00136.30136.51136.24136.36
2017-02-1612:30135.94136.32135.76136.30
2017-02-1612:00
2017-02-1611:30136.02136.02136.01136.01
2017-02-1611:00135.54136.32135.54136.02
2017-02-1610:30136.62136.65135.38135.53
2017-02-1610:00136.54136.70136.42136.66
2017-02-1609:30136.21136.69136.21136.54
2017-02-1609:00136.53136.82136.17136.22

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