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 
2017-02-2415:00135.33135.35135.33135.35
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
2017-02-1515:00136.10136.10136.10136.10
2017-02-1514:30136.15136.37136.11136.21
2017-02-1514:00136.33136.33136.05136.15
2017-02-1513:30136.27136.40136.18136.33
2017-02-1513:00136.26136.35136.13136.27
2017-02-1512:30136.73136.78136.18136.29
2017-02-1512:00
2017-02-1511:30136.85136.89136.85136.89
2017-02-1511:00136.81137.25136.76136.85
2017-02-1510:30136.54136.88136.54136.80
2017-02-1510:00136.25136.50136.20136.46
2017-02-1509:30136.18136.28136.04136.24
2017-02-1509:00134.48136.53134.42136.19
2017-02-1415:00132.41132.42132.41132.42
2017-02-1414:30133.35133.35132.34132.34
2017-02-1414:00133.20133.43133.08133.35
2017-02-1413:30133.03133.21132.97133.20
2017-02-1413:00133.20133.20132.74133.03
2017-02-1412:30134.06134.06133.20133.20
2017-02-1412:00
2017-02-1411:30133.98133.99133.98133.99
2017-02-1411:00133.80133.99133.78133.99
2017-02-1410:30133.84134.07133.71133.78
2017-02-1410:00134.10134.10133.74133.84
2017-02-1409:30134.02134.30133.85134.11
2017-02-1409:00134.61134.69134.03134.05
2017-02-1315:00133.68133.69133.68133.69
2017-02-1314:30133.92133.92133.61133.68
2017-02-1314:00133.81133.97133.72133.92
2017-02-1313:30134.04134.04133.78133.80
2017-02-1313:00134.01134.05133.89134.03
2017-02-1312:30134.57134.61133.87134.02
2017-02-1312:00
2017-02-1311:30134.29134.29134.29134.29
2017-02-1311:00134.07134.38134.02134.30
2017-02-1310:30133.91134.16133.88134.04
2017-02-1310:00133.93134.04133.68133.88
2017-02-1309:30134.61134.61133.94133.94
2017-02-1309:00135.23135.43134.19134.60
2017-02-1015:00133.79133.80133.79133.80
2017-02-1014:30133.89134.06133.82133.86
2017-02-1014:00134.01134.01133.79133.89
2017-02-1013:30133.99134.03133.75134.01
2017-02-1013:00133.98134.13133.95134.01
2017-02-1012:30133.41134.11133.41133.95
2017-02-1012:00
2017-02-1011:30133.36133.42133.36133.42
2017-02-1011:00133.29133.37133.19133.33
2017-02-1010:30132.95133.35132.95133.28
2017-02-1010:00132.97133.12132.88132.96
2017-02-1009:30132.66132.99132.55132.99
2017-02-1009:00132.87132.99132.47132.62
2017-02-0915:00130.52130.54130.52130.54
2017-02-0914:30130.78130.81130.32130.50
2017-02-0914:00130.62130.77130.51130.77
2017-02-0913:30130.81130.87130.54130.65
2017-02-0913:00130.73130.88130.71130.81
2017-02-0912:30130.71130.96130.59130.73
2017-02-0912:00
2017-02-0911:30130.95130.95130.94130.94
2017-02-0911:00130.81131.12130.81130.94
2017-02-0910:30130.52130.93130.51130.83
2017-02-0910:00130.42130.63130.35130.52
2017-02-0909:30130.42130.65130.37130.43
2017-02-0909:00130.38130.50130.11130.39
2017-02-0815:00131.15131.15131.15131.15
2017-02-0814:30130.79131.18130.77131.13
2017-02-0814:00130.78130.88130.69130.80
2017-02-0813:30130.67130.78130.64130.77
2017-02-0813:00130.55130.69130.49130.67
2017-02-0812:30130.51130.64130.43130.56
2017-02-0812:00
2017-02-0811:30130.19130.19130.15130.15
2017-02-0811:00130.39130.45130.19130.19
2017-02-0810:30130.29130.44130.21130.38
2017-02-0810:00130.82130.95130.27130.28
2017-02-0809:30130.76130.95130.76130.84
2017-02-0809:00130.86131.30130.60130.79
2017-02-0715:00130.48130.48130.48130.48
2017-02-0714:30130.75130.75130.35130.55
2017-02-0714:00130.90130.97130.70130.76
2017-02-0713:30130.67130.99130.59130.88
2017-02-0713:00130.66130.68130.49130.67
2017-02-0712:30130.24130.72130.24130.65
2017-02-0712:00
2017-02-0711:30130.34130.34130.31130.31
2017-02-0711:00130.45130.45130.20130.40
2017-02-0710:30130.22130.55130.06130.44
2017-02-0710:00129.95130.38129.95130.15
2017-02-0709:30130.01130.05129.65129.88
2017-02-0709:00129.68130.27129.32129.98
2017-02-0615:00131.13131.13131.13131.13
2017-02-0614:30131.25131.37131.02131.14
2017-02-0614:00131.21131.43131.02131.25
2017-02-0613:30131.31131.35131.14131.24
2017-02-0613:00131.49131.49131.18131.31
2017-02-0612:30131.81131.81131.18131.49
2017-02-0612:00
2017-02-0611:30131.82131.82131.81131.81
2017-02-0611:00131.82132.07131.62131.85
2017-02-0610:30131.33131.84131.30131.84
2017-02-0610:00131.54131.55131.21131.32
2017-02-0609:30132.26132.32131.34131.50
2017-02-0609:00132.61132.97132.17132.29
2017-02-0315:00130.59130.61130.59130.61
2017-02-0314:30131.09131.16130.54130.63
2017-02-0314:00131.08131.25130.95131.11
2017-02-0313:30131.19131.36130.94131.13
2017-02-0313:00131.05131.25130.96131.17
2017-02-0312:30131.04131.72130.73131.05
2017-02-0312:00
2017-02-0311:30130.79130.79130.78130.78
2017-02-0311:00132.09132.09130.64130.82
2017-02-0310:30131.82132.39131.38132.10
2017-02-0310:00131.13132.10130.96131.87
2017-02-0309:30131.25131.34131.00131.14
2017-02-0309:00130.87131.60130.79131.27
2017-02-0215:00130.12130.15130.12130.15
2017-02-0214:30130.50130.50129.87130.02
2017-02-0214:00130.37130.52130.27130.48
2017-02-0213:30130.17130.41130.05130.33
2017-02-0213:00130.35130.66130.12130.18
2017-02-0212:30130.71130.83130.27130.42
2017-02-0212:00
2017-02-0211:30131.19131.19131.19131.19
2017-02-0211:00131.05131.25131.02131.19
2017-02-0210:30131.22131.47131.05131.07
2017-02-0210:00131.26131.41131.09131.19
2017-02-0209:30131.52131.64131.25131.29
2017-02-0209:00131.73131.86131.32131.53
2017-02-0115:00131.16131.16131.12131.12
2017-02-0114:30131.29131.33131.00131.25
2017-02-0114:00131.14131.36130.90131.25
2017-02-0113:30130.90131.14130.90131.14
2017-02-0113:00130.77130.91130.63130.91
2017-02-0112:30130.44130.83130.26130.76
2017-02-0112:00
2017-02-0111:30130.29130.31130.29130.31
2017-02-0111:00130.15130.37130.10130.28
2017-02-0110:30129.92130.23129.64130.17
2017-02-0110:00130.05130.22129.82129.92
2017-02-0109:30129.35130.20129.15130.04
2017-02-0109:00129.25129.48129.03129.35
2017-01-3115:00130.60130.60130.56130.56
2017-01-3114:30130.73131.21130.73130.75
2017-01-3114:00131.30131.30130.71130.71
2017-01-3113:30130.97131.41130.97131.31
2017-01-3113:00130.88130.97130.66130.97
2017-01-3112:30131.05131.10130.64130.92
2017-01-3112:00
2017-01-3111:30131.35131.35131.30131.30
2017-01-3111:00131.33131.56131.30131.38
2017-01-3110:30131.83131.87131.26131.28
2017-01-3110:00131.75132.10131.71131.81
2017-01-3109:30131.22131.74131.08131.69
2017-01-3109:00130.64131.45130.62131.26
2017-01-3015:00132.01132.10132.01132.10
2017-01-3014:30132.24132.33132.07132.07
2017-01-3014:00132.41132.50132.09132.20
2017-01-3013:30132.17132.42132.17132.41
2017-01-3013:00132.07132.33132.07132.17
2017-01-3012:30131.66132.16131.66132.07
2017-01-3012:00
2017-01-3011:30131.53131.53131.53131.53
2017-01-3011:00131.47131.64131.44131.56
2017-01-3010:30131.48131.58131.26131.49
2017-01-3010:00131.83131.83131.43131.48
2017-01-3009:30131.85131.97131.55131.81
2017-01-3009:00131.96132.45131.51131.81
2017-01-2715:00132.92132.97132.92132.97
2017-01-2714:30132.68132.93132.65132.86
2017-01-2714:00132.73132.74132.45132.68
2017-01-2713:30132.96132.96132.72132.72
2017-01-2713:00132.89133.04132.70132.97
2017-01-2712:30132.94133.03132.78132.90
2017-01-2712:00
2017-01-2711:30132.79132.83132.79132.83
2017-01-2711:00132.80132.99132.56132.78
2017-01-2710:30132.91132.92132.67132.79
2017-01-2710:00133.48133.48132.92132.92
2017-01-2709:30133.31133.56133.06133.47
2017-01-2709:00133.68134.30133.23133.30
2017-01-2615:00132.60132.61132.60132.61
2017-01-2614:30132.51132.73132.41132.58
2017-01-2614:00132.67132.70132.39132.51
2017-01-2613:30132.61132.96132.56132.66
2017-01-2613:00132.60132.74132.54132.59
2017-01-2612:30132.36132.68132.30132.59
2017-01-2612:00
2017-01-2611:30132.20132.21132.20132.21
2017-01-2611:00132.12132.52132.11132.17
2017-01-2610:30131.96132.19131.94132.13
2017-01-2610:00132.02132.33131.94131.96
2017-01-2609:30131.62132.19131.62132.05
2017-01-2609:00130.22131.52130.10131.52
2017-01-2515:00128.26128.29128.26128.29
2017-01-2514:30128.25128.30128.09128.14
2017-01-2514:00128.25128.31127.96128.24
2017-01-2513:30128.12128.25128.07128.24
2017-01-2513:00128.21128.21127.96128.13
2017-01-2512:30128.35128.36128.12128.19
2017-01-2512:00
2017-01-2511:30128.31128.31128.30128.30
2017-01-2511:00128.90128.96128.28128.31
2017-01-2510:30128.67128.93128.66128.91
2017-01-2510:00128.76128.89128.57128.62
2017-01-2509:30129.22129.25128.77128.84
2017-01-2509:00129.44129.47128.95129.25
2017-01-2415:00127.18127.19127.18127.19
2017-01-2414:30127.10127.34127.01127.25
2017-01-2414:00127.32127.35126.98127.08
2017-01-2413:30127.43127.61127.22127.32
2017-01-2413:00127.20127.41127.15127.41
2017-01-2412:30127.02127.25126.95127.17
2017-01-2412:00
2017-01-2411:30127.40127.40127.39127.39
2017-01-2411:00127.38127.47127.30127.39
2017-01-2410:30127.82127.93127.31127.39
2017-01-2410:00127.74128.12127.74127.80
2017-01-2409:30127.95128.03127.62127.78
2017-01-2409:00127.83128.20127.58127.91
2017-01-2315:00129.31129.31129.30129.30
2017-01-2314:30129.90130.02129.35129.36
2017-01-2314:00129.88129.93129.61129.86
2017-01-2313:30129.36129.87129.30129.87
2017-01-2313:00129.40129.40129.23129.35
2017-01-2312:30129.30129.48129.09129.40
2017-01-2312:00
2017-01-2311:30129.42129.42129.39129.39
2017-01-2311:00129.33129.39129.05129.39
2017-01-2310:30129.63129.82129.35129.35
2017-01-2310:00129.53129.94129.48129.69
2017-01-2309:30130.20130.29129.46129.53
2017-01-2309:00130.06130.21129.26130.21

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