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 
2017-01-1815:00128.86128.86128.78128.78
2017-01-1814:30128.83128.95128.69128.95
2017-01-1814:00128.09128.88128.01128.83
2017-01-1813:30127.94128.21127.92128.07
2017-01-1813:00127.60127.95127.58127.94
2017-01-1812:30127.39127.87127.39127.61
2017-01-1812:00
2017-01-1811:30127.61127.61127.60127.60
2017-01-1811:00127.13127.79126.99127.61
2017-01-1810:30126.93127.46126.93127.13
2017-01-1810:00126.47127.00126.45127.00
2017-01-1809:30126.35127.00126.28126.47
2017-01-1809:00126.95127.40126.29126.30
2017-01-1715:00127.86127.86127.84127.84
2017-01-1714:30128.02128.10127.73128.01
2017-01-1714:00128.41128.41127.99128.02
2017-01-1713:30128.71128.78128.27128.41
2017-01-1713:00128.70128.74128.42128.68
2017-01-1712:30128.32128.77128.25128.74
2017-01-1712:00
2017-01-1711:30128.46128.46128.46128.46
2017-01-1711:00128.82128.82128.33128.44
2017-01-1710:30129.19129.19128.59128.80
2017-01-1710:00128.11129.23128.11129.23
2017-01-1709:30128.15128.28127.52128.09
2017-01-1709:00129.12129.12127.98128.16
2017-01-1615:00129.20129.20129.20129.20
2017-01-1614:30129.13129.28129.12129.15
2017-01-1614:00129.36129.36129.06129.12
2017-01-1613:30129.33129.45129.27129.35
2017-01-1613:00129.27129.45129.09129.32
2017-01-1612:30129.35129.49129.16129.31
2017-01-1612:00
2017-01-1611:30129.49129.54129.49129.54
2017-01-1611:00129.63129.71129.41129.44
2017-01-1610:30129.89129.93129.59129.63
2017-01-1610:00130.45130.47129.79129.90
2017-01-1609:30130.41130.49130.21130.44
2017-01-1609:00130.71130.85130.38130.40
2017-01-1315:00131.01131.08131.01131.08
2017-01-1314:30130.91131.03130.74130.94
2017-01-1314:00130.71130.99130.71130.91
2017-01-1313:30130.82130.96130.69130.70
2017-01-1313:00130.84131.01130.78130.78
2017-01-1312:30130.84131.15130.81130.81
2017-01-1312:00
2017-01-1311:30130.37130.38130.37130.38
2017-01-1311:00130.29130.39130.10130.37
2017-01-1310:30130.23130.32130.13130.29
2017-01-1310:00130.22130.39130.13130.20
2017-01-1309:30130.01130.23129.87130.23
2017-01-1309:00129.81130.44129.81130.01
2017-01-1215:00130.02130.02130.00130.00
2017-01-1214:30130.22130.23129.96130.00
2017-01-1214:00129.77130.33129.77130.21
2017-01-1213:30129.76129.82129.70129.78
2017-01-1213:00129.61129.75129.43129.75
2017-01-1212:30130.16130.28129.52129.61
2017-01-1212:00
2017-01-1211:30130.34130.34130.33130.33
2017-01-1211:00130.50130.51130.06130.33
2017-01-1210:30130.68130.68130.34130.47
2017-01-1210:00129.85130.74129.80130.69
2017-01-1209:30129.61129.93129.24129.84
2017-01-1209:00130.34130.57129.42129.56
2017-01-1115:00131.10131.15131.10131.15
2017-01-1114:30130.98131.21130.96131.08
2017-01-1114:00130.84131.15130.82130.98
2017-01-1113:30130.78130.87130.77130.84
2017-01-1113:00130.92130.93130.74130.76
2017-01-1112:30130.87131.01130.87130.93
2017-01-1112:00
2017-01-1111:30130.92130.95130.92130.95
2017-01-1111:00130.79131.13130.74130.91
2017-01-1110:30130.82130.82130.60130.79
2017-01-1110:00131.05131.11130.74130.80
2017-01-1109:30131.13131.13130.82131.04
2017-01-1109:00131.04131.36130.83131.06
2017-01-1015:00130.30130.30130.27130.27
2017-01-1014:30130.42130.76130.42130.43
2017-01-1014:00130.78130.81130.34130.42
2017-01-1013:30130.35130.82130.35130.82
2017-01-1013:00130.39130.59130.28130.28
2017-01-1012:30130.99130.99130.36130.36
2017-01-1012:00
2017-01-1011:30131.66131.66131.63131.63
2017-01-1011:00131.60131.98131.58131.64
2017-01-1010:30131.34131.74131.34131.59
2017-01-1010:00131.16131.46131.06131.36
2017-01-1009:30131.75131.76131.16131.16
2017-01-1009:00131.79131.93131.35131.73
2017-01-0615:00132.66132.69132.66132.69
2017-01-0614:30132.26132.73132.26132.73
2017-01-0614:00132.08132.26132.06132.26
2017-01-0613:30131.76132.09131.64132.08
2017-01-0613:00132.10132.13131.75131.76
2017-01-0612:30131.91132.16131.87132.10
2017-01-0612:00
2017-01-0611:30131.87131.87131.86131.86
2017-01-0611:00131.68131.96131.67131.87
2017-01-0610:30132.02132.02131.65131.67
2017-01-0610:00131.89132.16131.79132.01
2017-01-0609:30131.68131.89131.64131.89
2017-01-0609:00131.69131.81131.07131.65
2017-01-0515:00134.01134.01134.01134.01
2017-01-0514:30133.53134.02133.49133.98
2017-01-0514:00133.87133.92133.50133.53
2017-01-0513:30133.90134.19133.86133.88
2017-01-0513:00134.01134.08133.90133.91
2017-01-0512:30133.85134.06133.76134.01
2017-01-0512:00
2017-01-0511:30134.14134.15134.14134.15
2017-01-0511:00134.19134.26133.90134.14
2017-01-0510:30134.59134.59134.20134.20
2017-01-0510:00134.34134.60134.22134.59
2017-01-0509:30134.20134.44134.06134.23
2017-01-0509:00134.49134.63133.70134.18
2017-01-0415:00133.41133.43133.41133.43
2017-01-0414:30133.34133.47133.16133.41
2017-01-0414:00133.20133.33133.11133.32
2017-01-0413:30133.39133.39133.06133.15
2017-01-0413:00133.33133.49133.19133.40
2017-01-0412:30133.41133.47133.15133.32
2017-01-0412:00
2017-01-0411:30133.51133.56133.51133.56
2017-01-0411:00133.39133.55133.32133.50
2017-01-0410:30132.93133.40132.82133.37
2017-01-0410:00133.19133.34132.57132.94
2017-01-0409:30132.78133.25132.67133.21
2017-01-0409:00131.24133.10130.97132.72
2016-12-3015:00129.12129.18129.12129.18
2016-12-3014:30129.08129.35128.94128.94
2016-12-3014:00128.96129.15128.95129.09
2016-12-3013:30129.15129.20128.94128.96
2016-12-3013:00129.03129.37129.03129.11
2016-12-3012:30128.80129.08128.80129.03
2016-12-3012:00
2016-12-3011:30128.53128.54128.53128.54
2016-12-3011:00128.33128.51128.17128.49
2016-12-3010:30128.11128.35128.06128.33
2016-12-3010:00128.00128.33127.95128.10
2016-12-3009:30128.06128.19127.86128.05
2016-12-3009:00127.59128.36127.51128.07
2016-12-2915:00129.36129.36129.35129.35
2016-12-2914:30128.96129.40128.96129.40
2016-12-2914:00129.13129.22128.92128.93
2016-12-2913:30128.70129.16128.59129.14
2016-12-2913:00129.00129.00128.56128.70
2016-12-2912:30129.23129.26128.95128.97
2016-12-2912:00
2016-12-2911:30129.15129.15129.12129.12
2016-12-2911:00129.21129.29128.97129.12
2016-12-2910:30129.27129.43129.18129.19
2016-12-2910:00129.78129.81129.24129.33
2016-12-2909:30129.69130.28129.65129.75
2016-12-2909:00129.90130.32129.18129.69
2016-12-2815:00130.76130.77130.76130.77
2016-12-2814:30130.82130.88130.60130.70
2016-12-2814:00130.96130.96130.72130.83
2016-12-2813:30131.07131.07130.88130.95
2016-12-2813:00131.01131.17130.92131.07
2016-12-2812:30131.14131.21130.73131.02
2016-12-2812:00
2016-12-2811:30130.93130.93130.93130.93
2016-12-2811:00130.96131.04130.82130.90
2016-12-2810:30131.04131.11130.86130.96
2016-12-2810:00130.84131.07130.75131.04
2016-12-2809:30130.51131.10130.51130.84
2016-12-2809:00131.17131.28130.49130.51
2016-12-2715:00131.11131.11131.11131.11
2016-12-2714:30131.04131.21130.88131.14
2016-12-2714:00131.39131.48130.99131.04
2016-12-2713:30131.39131.40131.11131.38
2016-12-2713:00131.77131.77131.42131.42
2016-12-2712:30132.04132.08131.54131.76
2016-12-2712:00
2016-12-2711:30131.96131.96131.90131.90
2016-12-2711:00131.86132.05131.79131.99
2016-12-2710:30131.65132.04131.63131.85
2016-12-2710:00131.58131.79131.55131.64
2016-12-2709:30131.17131.69131.17131.59
2016-12-2709:00130.46131.49130.22131.17
2016-12-2615:00131.06131.07131.06131.07
2016-12-2614:30131.13131.19130.96131.05
2016-12-2614:00131.11131.13131.00131.11
2016-12-2613:30131.07131.15130.98131.09
2016-12-2613:00131.06131.26131.00131.08
2016-12-2612:30131.05131.17130.89131.09
2016-12-2612:00
2016-12-2611:30131.07131.07131.07131.07
2016-12-2611:00131.04131.18131.01131.09
2016-12-2610:30131.31131.31131.03131.04
2016-12-2610:00131.40131.65131.29131.30
2016-12-2609:30131.36131.52131.22131.36
2016-12-2609:00131.63131.72131.12131.37
2016-12-2215:00131.80131.80131.80131.80
2016-12-2214:30131.52131.79131.46131.79
2016-12-2214:00131.57131.71131.39131.56
2016-12-2213:30131.62131.67131.44131.57
2016-12-2213:00131.42131.63131.39131.60
2016-12-2212:30131.65131.66131.22131.37
2016-12-2212:00
2016-12-2211:30131.84131.87131.84131.87
2016-12-2211:00131.60131.85131.52131.83
2016-12-2210:30131.63131.82131.56131.66
2016-12-2210:00131.64131.91131.52131.63
2016-12-2209:30131.42131.83131.30131.64
2016-12-2209:00132.75132.85131.13131.44
2016-12-2115:00132.80132.81132.80132.81
2016-12-2114:30132.80133.10132.63132.84
2016-12-2114:00132.77133.14132.66132.80
2016-12-2113:30133.24133.24132.54132.76
2016-12-2113:00133.54133.59133.23133.23
2016-12-2112:30133.37133.62133.01133.54
2016-12-2112:00
2016-12-2111:30133.50133.50133.49133.49
2016-12-2111:00133.66133.72133.20133.47
2016-12-2110:30133.76133.97133.48133.63
2016-12-2110:00133.68133.81133.50133.76
2016-12-2109:30134.69134.74133.63133.74
2016-12-2109:00133.80134.95133.80134.69
2016-12-2015:00133.14133.16133.14133.16
2016-12-2014:30132.88133.16132.77133.12
2016-12-2014:00133.01133.10132.86132.88
2016-12-2013:30132.46133.06132.46133.03
2016-12-2013:00132.07132.49132.05132.49
2016-12-2012:30132.59132.71131.80132.08
2016-12-2012:00
2016-12-2011:30132.46132.46132.45132.45
2016-12-2011:00132.35132.53132.34132.43
2016-12-2010:30132.59132.67132.30132.35
2016-12-2010:00133.19133.22132.56132.56
2016-12-2009:30133.25133.46133.05133.19
2016-12-2009:00133.66133.68132.96133.21
2016-12-1915:00134.16134.16134.14134.14
2016-12-1914:30134.06134.20134.00134.16
2016-12-1914:00134.17134.17133.98134.04
2016-12-1913:30134.16134.30134.15134.18
2016-12-1913:00134.33134.34133.95134.15
2016-12-1912:30134.39134.46134.13134.33
2016-12-1912:00
2016-12-1911:30134.38134.38134.37134.37
2016-12-1911:00134.38134.50134.27134.38
2016-12-1910:30134.11134.52134.01134.35
2016-12-1910:00134.02134.24133.91134.10
2016-12-1909:30134.04134.31133.97134.03
2016-12-1909:00133.90134.46133.68134.13
2016-12-1615:00135.41135.41135.36135.36
2016-12-1614:30135.22135.47135.22135.46
2016-12-1614:00135.28135.36135.11135.22
2016-12-1613:30135.21135.39135.12135.27
2016-12-1613:00135.55135.55135.19135.23
2016-12-1612:30135.88135.88135.39135.51
2016-12-1612:00
2016-12-1611:30136.05136.05136.00136.00
2016-12-1611:00136.00136.19135.90136.07
2016-12-1610:30135.61136.06135.58136.03
2016-12-1610:00135.95135.95135.57135.58
2016-12-1609:30136.04136.18135.67135.94
2016-12-1609:00136.60136.60135.62136.03
2016-12-1515:00136.09136.11136.09136.11
2016-12-1514:30136.26136.49135.88136.04
2016-12-1514:00136.65136.84136.20136.26
2016-12-1513:30136.53136.79136.41136.66
2016-12-1513:00135.87136.51135.71136.51
2016-12-1512:30135.93136.33135.78135.91
2016-12-1512:00
2016-12-1511:30135.83135.87135.83135.87
2016-12-1511:00136.28136.47135.71135.78
2016-12-1510:30136.15136.61136.12136.29
2016-12-1510:00136.31136.52135.86136.15
2016-12-1509:30137.43137.56135.70136.23
2016-12-1509:00137.10138.09136.93137.43
2016-12-1415:00136.08136.08136.06136.06
2016-12-1414:30136.00136.07135.65136.05
2016-12-1414:00135.86136.23135.86135.96
2016-12-1413:30135.92135.96135.78135.86
2016-12-1413:00135.88136.03135.66135.92
2016-12-1412:30135.73136.19135.64135.90
2016-12-1412:00
2016-12-1411:30135.59135.59135.59135.59
2016-12-1411:00135.56135.73135.42135.57
2016-12-1410:30135.75135.76135.26135.57
2016-12-1410:00135.78135.81135.37135.71
2016-12-1409:30135.37136.19135.37135.79
2016-12-1409:00136.28136.28135.36135.36
2016-12-1315:00136.22136.22136.22136.22
2016-12-1314:30135.81136.13135.76136.10
2016-12-1314:00135.44135.76135.27135.75
2016-12-1313:30135.07135.71135.07135.45
2016-12-1313:00134.98135.34134.88135.02
2016-12-1312:30135.19135.19134.43135.02
2016-12-1312:00
2016-12-1311:30135.19135.19135.16135.16
2016-12-1311:00135.46135.51135.12135.25
2016-12-1310:30135.48135.89135.37135.46
2016-12-1310:00135.48135.62135.07135.52
2016-12-1309:30135.29135.80134.81135.46
2016-12-1309:00135.48135.77134.14135.30
2016-12-1215:00136.75136.77136.75136.77
2016-12-1214:30136.88136.89136.43136.69
2016-12-1214:00137.00137.07136.54136.88
2016-12-1213:30136.64137.00136.13136.93
2016-12-1213:00137.27137.45136.21136.70
2016-12-1212:30135.66137.17135.21137.15
2016-12-1212:00
2016-12-1211:30136.22136.24136.22136.24
2016-12-1211:00137.82138.13136.06136.16
2016-12-1210:30138.99139.04137.76137.84
2016-12-1210:00139.24139.28138.28138.97
2016-12-1209:30139.19139.67138.87139.16
2016-12-1209:00138.30139.23138.04139.21
2016-12-0915:00136.92136.92136.87136.87
2016-12-0914:30136.51136.95136.13136.93
2016-12-0914:00136.44136.62136.21136.53
2016-12-0913:30136.63136.68136.35136.44
2016-12-0913:00136.71136.79136.47136.63
2016-12-0912:30136.68136.76136.31136.70
2016-12-0912:00
2016-12-0911:30136.57136.63136.57136.63
2016-12-0911:00136.40136.66136.19136.60
2016-12-0910:30135.91136.55135.72136.37
2016-12-0910:00135.53135.92135.43135.92
2016-12-0909:30135.60135.68134.81135.52
2016-12-0909:00135.28135.81135.03135.61

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