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 
2017-08-1815:00126.03126.03125.95125.95
2017-08-1814:30125.86126.09125.74126.03
2017-08-1814:00125.58125.87125.55125.87
2017-08-1813:30125.60125.70125.51125.60
2017-08-1813:00125.83125.89125.60125.60
2017-08-1812:30125.83125.88125.75125.82
2017-08-1812:00
2017-08-1811:30125.73125.73125.71125.71
2017-08-1811:00125.70125.80125.61125.71
2017-08-1810:30125.78125.78125.63125.70
2017-08-1810:00125.88126.04125.72125.78
2017-08-1809:30125.59125.89125.55125.89
2017-08-1809:00126.00126.13125.31125.57
2017-08-1715:00128.08128.08128.05128.05
2017-08-1714:30128.06128.25128.02128.12
2017-08-1714:00128.09128.10127.97128.06
2017-08-1713:30127.97128.11127.97128.09
2017-08-1713:00128.09128.09127.95127.99
2017-08-1712:30128.01128.13127.82128.08
2017-08-1712:00
2017-08-1711:30127.87127.89127.87127.89
2017-08-1711:00127.63127.93127.61127.87
2017-08-1710:30127.62127.81127.62127.63
2017-08-1710:00127.62127.71127.52127.62
2017-08-1709:30127.70127.76127.62127.65
2017-08-1709:00128.18128.18127.34127.71
2017-08-1615:00128.77128.77128.73128.73
2017-08-1614:30128.77128.91128.76128.86
2017-08-1614:00129.05129.15128.76128.78
2017-08-1613:30129.00129.06128.93129.05
2017-08-1613:00129.12129.14128.98129.00
2017-08-1612:30128.99129.15128.95129.12
2017-08-1612:00
2017-08-1611:30129.01129.01129.01129.01
2017-08-1611:00128.96128.99128.87128.96
2017-08-1610:30128.96129.15128.88128.93
2017-08-1610:00129.24129.37128.95128.95
2017-08-1609:30129.37129.38129.09129.24
2017-08-1609:00129.15129.38128.85129.34
2017-08-1515:00129.10129.10129.08129.08
2017-08-1514:30129.36129.48129.13129.13
2017-08-1514:00129.32129.49129.26129.35
2017-08-1513:30129.53129.56129.22129.31
2017-08-1513:00129.63129.67129.45129.53
2017-08-1512:30129.95129.95129.63129.63
2017-08-1512:00
2017-08-1511:30129.88129.91129.88129.91
2017-08-1511:00129.99130.10129.80129.87
2017-08-1510:30129.80130.23129.79129.96
2017-08-1510:00129.25129.81129.25129.80
2017-08-1509:30129.10129.50129.03129.26
2017-08-1509:00128.74129.15128.33129.13
2017-08-1415:00127.53127.53127.50127.50
2017-08-1414:30127.67127.80127.43127.54
2017-08-1414:00127.49127.79127.39127.67
2017-08-1413:30127.90127.92127.49127.50
2017-08-1413:00128.16128.16127.87127.90
2017-08-1412:30127.64128.19127.57128.17
2017-08-1412:00
2017-08-1411:30127.58127.67127.58127.67
2017-08-1411:00127.53127.57127.41127.56
2017-08-1410:30127.72127.76127.48127.55
2017-08-1410:00127.52127.78127.52127.74
2017-08-1409:30127.67127.67127.41127.51
2017-08-1409:00127.87128.04127.52127.66
2017-08-1015:00129.24129.26129.24129.26
2017-08-1014:30129.19129.33129.14129.19
2017-08-1014:00128.90129.23128.90129.18
2017-08-1013:30128.88128.92128.80128.91
2017-08-1013:00129.04129.07128.82128.88
2017-08-1012:30128.88129.05128.67129.03
2017-08-1012:00
2017-08-1011:30128.89128.91128.89128.91
2017-08-1011:00128.99129.05128.75128.86
2017-08-1010:30129.06129.08128.83128.99
2017-08-1010:00129.07129.25128.94129.07
2017-08-1009:30129.45129.52128.96129.05
2017-08-1009:00130.40130.51129.50129.52
2017-08-0915:00130.29130.32130.29130.32
2017-08-0914:30129.75130.42129.74130.29
2017-08-0914:00129.85129.86129.64129.85
2017-08-0913:30129.64129.87129.60129.85
2017-08-0913:00129.42129.70129.42129.62
2017-08-0912:30129.76129.78129.18129.45
2017-08-0912:00
2017-08-0911:30129.79129.80129.79129.80
2017-08-0911:00129.93129.93129.66129.80
2017-08-0910:30130.02130.11129.80129.96
2017-08-0910:00129.91130.16129.75130.04
2017-08-0909:30131.03131.03129.85129.95
2017-08-0909:00131.23131.59131.02131.03
2017-08-0815:00131.66131.68131.66131.68
2017-08-0814:30131.62131.64131.48131.64
2017-08-0814:00131.93131.93131.55131.61
2017-08-0813:30131.80131.99131.80131.92
2017-08-0813:00131.54131.84131.52131.81
2017-08-0812:30131.47131.60131.39131.53
2017-08-0812:00
2017-08-0811:30131.41131.41131.41131.41
2017-08-0811:00131.35131.43131.33131.43
2017-08-0810:30131.71131.74131.28131.35
2017-08-0810:00131.86131.86131.62131.70
2017-08-0809:30131.84131.94131.66131.84
2017-08-0809:00132.02132.20131.74131.84
2017-08-0715:00132.30132.30132.28132.28
2017-08-0714:30132.35132.42132.30132.34
2017-08-0714:00132.43132.43132.33132.35
2017-08-0713:30132.49132.50132.39132.43
2017-08-0713:00132.66132.67132.49132.50
2017-08-0712:30132.82132.87132.62132.66
2017-08-0712:00
2017-08-0711:30132.82132.85132.82132.85
2017-08-0711:00133.00133.00132.74132.82
2017-08-0710:30133.08133.25132.99132.99
2017-08-0710:00132.92133.08132.92133.04
2017-08-0709:30132.85133.04132.82132.91
2017-08-0709:00132.59133.10132.52132.86
2017-08-0415:00131.67131.67131.65131.65
2017-08-0414:30131.56131.87131.56131.73
2017-08-0414:00131.57131.71131.53131.53
2017-08-0413:30131.55131.63131.53131.56
2017-08-0413:00131.45131.58131.41131.54
2017-08-0412:30131.35131.60131.25131.45
2017-08-0412:00
2017-08-0411:30131.34131.35131.34131.35
2017-08-0411:00131.34131.43131.30131.33
2017-08-0410:30131.33131.43131.26131.34
2017-08-0410:00131.52131.60131.32131.33
2017-08-0409:30131.35131.68131.35131.52
2017-08-0409:00131.43131.49131.00131.36
2017-08-0315:00131.99131.99131.99131.99
2017-08-0314:30131.88131.97131.67131.97
2017-08-0314:00131.87131.88131.74131.88
2017-08-0313:30131.78131.95131.71131.86
2017-08-0313:00131.62131.81131.62131.77
2017-08-0312:30131.43131.62131.29131.61
2017-08-0312:00
2017-08-0311:30131.34131.34131.33131.33
2017-08-0311:00131.68131.73131.22131.31
2017-08-0310:30131.73131.74131.54131.67
2017-08-0310:00132.07132.07131.56131.73
2017-08-0309:30132.28132.31131.97132.07
2017-08-0309:00132.09132.30132.03132.28
2017-08-0215:00131.79131.79131.78131.78
2017-08-0214:30131.87131.92131.72131.76
2017-08-0214:00132.23132.24131.86131.87
2017-08-0213:30132.20132.32132.14132.23
2017-08-0213:00132.31132.44132.17132.20
2017-08-0212:30132.23132.42132.12132.31
2017-08-0212:00
2017-08-0211:30132.15132.16132.15132.16
2017-08-0211:00132.15132.28132.08132.14
2017-08-0210:30132.28132.31132.09132.15
2017-08-0210:00131.99132.28131.98132.28
2017-08-0209:30132.19132.32131.88131.98
2017-08-0209:00132.88133.02132.22132.22
2017-08-0115:00131.85131.85131.83131.83
2017-08-0114:30131.70131.94131.69131.82
2017-08-0114:00131.62131.71131.60131.69
2017-08-0113:30131.46131.63131.43131.62
2017-08-0113:00131.53131.53131.44131.45
2017-08-0112:30131.53131.58131.39131.53
2017-08-0112:00
2017-08-0111:30131.44131.46131.44131.46
2017-08-0111:00131.68131.68131.34131.42
2017-08-0110:30131.43131.72131.43131.67
2017-08-0110:00131.16131.58131.15131.43
2017-08-0109:30131.42131.42131.14131.16
2017-08-0109:00130.81131.75130.73131.43
2017-07-3115:00130.29130.29130.26130.26
2017-07-3114:30130.84130.88130.28130.28
2017-07-3114:00131.05131.10130.82130.82
2017-07-3113:30131.04131.16130.95131.06
2017-07-3113:00130.79131.09130.79131.05
2017-07-3112:30130.69130.96130.69130.81
2017-07-3112:00
2017-07-3111:30130.59130.59130.59130.59
2017-07-3111:00130.74130.75130.60130.60
2017-07-3110:30130.42130.79130.42130.75
2017-07-3110:00130.57130.69130.38130.42
2017-07-3109:30130.27130.58130.26130.54
2017-07-3109:00130.04130.29129.60130.27
2017-07-2815:00130.41130.41130.40130.40
2017-07-2814:30130.26130.42130.15130.38
2017-07-2814:00130.30130.30130.19130.25
2017-07-2813:30130.20130.33130.20130.30
2017-07-2813:00130.43130.43130.17130.20
2017-07-2812:30130.66130.66130.37130.42
2017-07-2812:00
2017-07-2811:30130.59130.60130.59130.60
2017-07-2811:00130.61130.67130.58130.58
2017-07-2810:30130.52130.64130.47130.60
2017-07-2810:00130.51130.59130.47130.52
2017-07-2809:30130.56130.59130.46130.54
2017-07-2809:00130.63130.72130.29130.54
2017-07-2715:00131.25131.25131.21131.21
2017-07-2714:30131.70131.70131.09131.27
2017-07-2714:00131.67131.95131.64131.70
2017-07-2713:30131.14131.74131.14131.69
2017-07-2713:00131.17131.19131.05131.14
2017-07-2712:30131.20131.23131.05131.16
2017-07-2712:00
2017-07-2711:30131.29131.32131.29131.32
2017-07-2711:00131.17131.28131.10131.27
2017-07-2710:30131.27131.35131.10131.16
2017-07-2710:00131.19131.54131.16131.27
2017-07-2709:30130.78131.21130.74131.17
2017-07-2709:00130.99131.35130.73130.77
2017-07-2615:00131.34131.34131.33131.33
2017-07-2614:30131.30131.51131.28131.38
2017-07-2614:00131.41131.48131.28131.30
2017-07-2613:30131.46131.46131.21131.38
2017-07-2613:00131.66131.66131.42131.47
2017-07-2612:30131.72131.84131.59131.66
2017-07-2612:00
2017-07-2611:30131.56131.56131.53131.53
2017-07-2611:00131.72131.80131.60131.65
2017-07-2610:30132.03132.07131.59131.70
2017-07-2610:00132.19132.21132.04132.04
2017-07-2609:30132.22132.40132.13132.19
2017-07-2609:00131.82132.35131.70132.23
2017-07-2515:00130.89130.89130.85130.85
2017-07-2514:30130.99131.05130.78130.86
2017-07-2514:00130.91131.04130.88131.00
2017-07-2513:30130.94130.99130.89130.91
2017-07-2513:00131.06131.06130.93130.93
2017-07-2512:30131.11131.17130.96131.06
2017-07-2512:00
2017-07-2511:30130.99130.99130.99130.99
2017-07-2511:00131.51131.54130.97131.01
2017-07-2510:30131.84131.84131.50131.51
2017-07-2510:00131.73131.87131.72131.84
2017-07-2509:30131.66131.80131.60131.73
2017-07-2509:00131.27131.82130.95131.66
2017-07-2415:00130.99131.00130.99131.00
2017-07-2414:30130.97131.11130.83131.03
2017-07-2414:00130.57130.97130.53130.95
2017-07-2413:30130.27130.58130.26130.58
2017-07-2413:00130.40130.43130.27130.27
2017-07-2412:30130.58130.58130.37130.41
2017-07-2412:00
2017-07-2411:30130.57130.57130.55130.55
2017-07-2411:00130.54130.59130.43130.58
2017-07-2410:30130.34130.67130.33130.57
2017-07-2410:00130.62130.67130.33130.35
2017-07-2409:30130.53130.68130.51130.63
2017-07-2409:00131.05131.13130.37130.54
2017-07-2115:00132.17132.20132.17132.20
2017-07-2114:30132.08132.13131.97132.11
2017-07-2114:00131.91132.15131.90132.08
2017-07-2113:30132.02132.03131.91131.91
2017-07-2113:00131.97132.02131.87132.02
2017-07-2112:30131.76131.94131.65131.93
2017-07-2112:00
2017-07-2111:30131.79131.80131.79131.80
2017-07-2111:00131.88131.91131.70131.78
2017-07-2110:30131.95132.00131.85131.87
2017-07-2110:00132.02132.03131.89131.95
2017-07-2109:30131.91132.02131.79132.00
2017-07-2109:00132.08132.08131.56131.93
2017-07-2015:00132.82132.82132.79132.79
2017-07-2014:30132.83132.87132.66132.82
2017-07-2014:00132.81132.92132.71132.83
2017-07-2013:30132.84132.89132.81132.81
2017-07-2013:00133.03133.03132.77132.82
2017-07-2012:30133.08133.12132.83133.03
2017-07-2012:00
2017-07-2011:30132.85132.86132.85132.86
2017-07-2011:00132.89132.89132.74132.83
2017-07-2010:30132.62133.13132.62132.90
2017-07-2010:00132.30132.64132.28132.62
2017-07-2009:30132.03132.31131.94132.29
2017-07-2009:00131.86132.16131.59132.04
2017-07-1915:00131.79131.79131.79131.79
2017-07-1914:30131.67131.80131.66131.73
2017-07-1914:00131.57131.76131.53131.67
2017-07-1913:30131.84131.86131.57131.58
2017-07-1913:00131.80131.86131.72131.84
2017-07-1912:30132.07132.18131.76131.79
2017-07-1912:00
2017-07-1911:30132.04132.04132.02132.02
2017-07-1911:00131.74132.03131.70132.02
2017-07-1910:30131.54131.77131.53131.74
2017-07-1910:00131.57131.70131.53131.53
2017-07-1909:30131.52131.57131.40131.56
2017-07-1909:00131.74131.74131.20131.50
2017-07-1815:00132.64132.64132.60132.60
2017-07-1814:30132.31132.64132.30132.63
2017-07-1814:00132.14132.34132.10132.32
2017-07-1813:30132.23132.26132.08132.14
2017-07-1813:00131.82132.25131.82132.23
2017-07-1812:30131.53131.85131.49131.82
2017-07-1812:00
2017-07-1811:30131.61131.62131.61131.62
2017-07-1811:00131.56131.63131.55131.63
2017-07-1810:30131.66131.70131.17131.56
2017-07-1810:00132.08132.12131.61131.66
2017-07-1809:30132.03132.11131.94132.07
2017-07-1809:00131.71132.03131.58132.03
2017-07-1415:00132.69132.69132.67132.67
2017-07-1414:30132.87132.96132.64132.64
2017-07-1414:00132.89133.01132.84132.87
2017-07-1413:30132.91132.93132.85132.89
2017-07-1413:00132.87133.02132.86132.95
2017-07-1412:30132.82133.10132.82132.90
2017-07-1412:00
2017-07-1411:30132.75132.78132.75132.78
2017-07-1411:00132.65132.76132.54132.73
2017-07-1410:30132.76132.77132.53132.63
2017-07-1410:00132.49132.78132.49132.75
2017-07-1409:30132.56132.73132.44132.49
2017-07-1409:00132.62132.99132.54132.57
2017-07-1315:00132.61132.63132.61132.63
2017-07-1314:30132.33132.68132.31132.61
2017-07-1314:00132.40132.43132.23132.34
2017-07-1313:30132.43132.57132.26132.40
2017-07-1313:00132.22132.44132.18132.42
2017-07-1312:30132.83132.83132.20132.24
2017-07-1312:00
2017-07-1311:30132.96132.97132.96132.97
2017-07-1311:00132.90133.06132.90132.96
2017-07-1310:30132.98133.05132.90132.90
2017-07-1310:00132.93133.07132.87132.99
2017-07-1309:30133.65133.68132.89132.93
2017-07-1309:00134.02134.09133.61133.63

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