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 
2017-04-2415:00124.46124.46124.41124.41
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
2017-04-1215:00122.34122.35122.34122.35
2017-04-1214:30122.01122.30121.99122.20
2017-04-1214:00122.13122.15121.90122.03
2017-04-1213:30121.96122.27121.87122.13
2017-04-1213:00122.07122.10121.87121.96
2017-04-1212:30122.06122.33122.06122.09
2017-04-1212:00
2017-04-1211:30122.00122.01122.00122.01
2017-04-1211:00122.16122.16121.92122.00
2017-04-1210:30122.18122.61121.91122.16
2017-04-1210:00122.19122.35121.85122.18
2017-04-1209:30122.49122.71122.10122.17
2017-04-1209:00122.93122.93122.03122.54
2017-04-1115:00124.26124.26124.24124.24
2017-04-1114:30124.02124.15123.76124.15
2017-04-1114:00123.81124.10123.75124.01
2017-04-1113:30123.82123.97123.77123.81
2017-04-1113:00123.73123.81123.55123.80
2017-04-1112:30123.15123.76123.11123.71
2017-04-1112:00
2017-04-1111:30123.44123.47123.44123.47
2017-04-1111:00123.62123.62123.25123.42
2017-04-1110:30123.74123.79123.62123.64
2017-04-1110:00123.76123.80123.52123.74
2017-04-1109:30123.76124.10123.68123.79
2017-04-1109:00123.26123.76122.90123.76
2017-04-1015:00124.20124.20124.16124.16
2017-04-1014:30124.06124.55123.95124.22
2017-04-1014:00123.79124.08123.75124.06
2017-04-1013:30123.69123.80123.66123.79
2017-04-1013:00123.78123.79123.52123.69
2017-04-1012:30123.69123.93123.58123.78
2017-04-1012:00
2017-04-1011:30123.36123.36123.36123.36
2017-04-1011:00123.71123.82123.32123.38
2017-04-1010:30123.97123.97123.32123.72
2017-04-1010:00123.57123.98123.57123.97
2017-04-1009:30123.60123.76123.20123.59
2017-04-1009:00123.63124.13123.35123.57
2017-04-0715:00122.61122.61122.61122.61
2017-04-0714:30123.33123.39122.46122.57
2017-04-0714:00122.98123.43122.77123.29
2017-04-0713:30122.97123.28122.95123.00
2017-04-0713:00123.03123.34122.91122.99
2017-04-0712:30122.37123.03122.00123.03
2017-04-0712:00
2017-04-0711:30122.04122.05122.04122.05
2017-04-0711:00122.26122.26121.46122.04
2017-04-0710:30122.44122.74121.95122.22
2017-04-0710:00123.15123.41122.08122.48
2017-04-0709:30123.41123.84123.14123.16
2017-04-0709:00123.02123.44122.52123.41
2017-04-0615:00121.58121.58121.57121.57
2017-04-0614:30121.96122.04121.38121.55
2017-04-0614:00121.68121.90121.45121.90
2017-04-0613:30121.20121.68121.20121.68
2017-04-0613:00121.46121.63121.14121.18
2017-04-0612:30121.56121.76121.35121.47
2017-04-0612:00
2017-04-0611:30121.71121.71121.70121.70
2017-04-0611:00122.27122.27121.69121.70
2017-04-0610:30122.22122.44122.04122.27
2017-04-0610:00122.60122.78122.15122.22
2017-04-0609:30122.27122.82121.91122.62
2017-04-0609:00122.57123.08122.12122.22
2017-04-0515:00123.74123.74123.73123.73
2017-04-0514:30123.77123.88123.53123.73
2017-04-0514:00123.29123.81123.17123.77
2017-04-0513:30123.08123.38123.00123.32
2017-04-0513:00122.93123.12122.80123.11
2017-04-0512:30122.97123.28122.59122.94
2017-04-0512:00
2017-04-0511:30123.42123.44123.42123.44
2017-04-0511:00123.30123.43123.09123.43
2017-04-0510:30123.49123.49123.11123.27
2017-04-0510:00123.39123.80123.06123.50
2017-04-0509:30123.80123.80123.25123.39
2017-04-0509:00124.45124.90123.57123.71
2017-04-0415:00124.51124.51124.48124.48
2017-04-0414:30124.03124.60123.92124.49
2017-04-0414:00124.14124.38123.95124.03
2017-04-0413:30124.11124.19123.49124.09
2017-04-0413:00124.42124.46123.72124.11
2017-04-0412:30124.19124.44123.90124.42
2017-04-0412:00
2017-04-0411:30124.60124.61124.60124.61
2017-04-0411:00124.93124.96124.53124.55
2017-04-0410:30124.72124.92124.54124.92
2017-04-0410:00125.10125.10124.61124.71
2017-04-0409:30124.15125.25124.12125.09
2017-04-0409:00125.01125.01124.07124.15
2017-04-0315:00125.98125.98125.96125.96
2017-04-0314:30126.65126.75126.07126.07
2017-04-0314:00125.47126.75125.47126.65
2017-04-0313:30125.47125.56125.38125.47
2017-04-0313:00125.21125.54125.21125.47
2017-04-0312:30126.23126.23125.21125.21
2017-04-0312:00
2017-04-0311:30126.32126.33126.32126.33
2017-04-0311:00126.41126.64126.30126.32
2017-04-0310:30125.88126.56125.83126.39
2017-04-0310:00125.92126.15125.83125.88
2017-04-0309:30125.94126.14125.67125.91
2017-04-0309:00126.92126.97125.66125.97
2017-03-3115:00126.32126.32126.24126.24
2017-03-3114:30127.55127.55126.47126.47
2017-03-3114:00127.78127.78127.25127.56
2017-03-3113:30128.46128.46127.75127.77
2017-03-3113:00128.67128.74128.41128.48
2017-03-3112:30128.93128.94128.64128.68
2017-03-3112:00
2017-03-3111:30129.09129.09129.08129.08
2017-03-3111:00128.47129.19128.45129.05
2017-03-3110:30128.82128.85128.44128.46
2017-03-3110:00129.10129.10128.81128.82
2017-03-3109:30129.27129.35129.06129.10
2017-03-3109:00128.74129.39128.61129.21
2017-03-3015:00127.64127.66127.64127.66
2017-03-3014:30127.69127.87127.62127.66
2017-03-3014:00128.02128.02127.62127.68
2017-03-3013:30128.22128.28127.99128.02
2017-03-3013:00128.39128.42128.21128.22
2017-03-3012:30128.37128.54128.23128.37
2017-03-3012:00
2017-03-3011:30128.70128.70128.70128.70
2017-03-3011:00128.50128.86128.37128.71
2017-03-3010:30128.48128.53128.27128.50
2017-03-3010:00128.48128.62128.42128.47
2017-03-3009:30127.92128.44127.87128.44
2017-03-3009:00128.27128.72127.88127.90
2017-03-2915:00129.10129.13129.10129.13
2017-03-2914:30129.22129.22128.97129.09
2017-03-2914:00129.29129.40129.24129.24
2017-03-2913:30129.18129.30129.07129.29
2017-03-2913:00128.84129.17128.84129.15
2017-03-2912:30129.20129.20128.75128.83
2017-03-2912:00
2017-03-2911:30129.24129.27129.24129.27
2017-03-2911:00129.31129.44129.10129.27
2017-03-2910:30129.01129.29128.94129.29
2017-03-2910:00129.44129.57129.00129.03
2017-03-2909:30129.76129.81129.28129.45
2017-03-2909:00130.50130.71129.69129.78
2017-03-2815:00130.73130.73130.70130.70
2017-03-2814:30130.29130.71130.29130.68
2017-03-2814:00130.55130.57130.20130.28
2017-03-2813:30130.63130.70130.52130.52
2017-03-2813:00130.71130.82130.56130.65
2017-03-2812:30130.89130.90130.59130.70
2017-03-2812:00
2017-03-2811:30130.71130.71130.70130.70
2017-03-2811:00130.53130.78130.47130.77
2017-03-2810:30130.32130.60130.27130.53
2017-03-2810:00130.30130.38129.90130.28
2017-03-2809:30130.32130.49130.04130.31
2017-03-2809:00130.36130.48129.66130.31
2017-03-2715:00128.79128.79128.79128.79
2017-03-2714:30128.81128.92128.58128.80
2017-03-2714:00128.70128.88128.56128.82
2017-03-2713:30128.53128.70128.51128.70
2017-03-2713:00128.33128.58128.32128.53
2017-03-2712:30128.52128.63128.17128.32
2017-03-2712:00
2017-03-2711:30128.45128.46128.45128.46
2017-03-2711:00128.47128.64128.40128.48
2017-03-2710:30128.67128.88128.47128.47
2017-03-2710:00128.89128.90128.47128.73
2017-03-2709:30129.60129.61128.84128.85
2017-03-2709:00130.02130.11129.40129.59
2017-03-2415:00131.92131.92131.91131.91
2017-03-2414:30131.81131.92131.61131.84
2017-03-2414:00131.78131.97131.67131.85
2017-03-2413:30131.91131.96131.72131.78
2017-03-2413:00131.97132.01131.80131.92
2017-03-2412:30131.97132.06131.68131.97
2017-03-2412:00
2017-03-2411:30132.14132.14132.14132.14
2017-03-2411:00131.67132.14131.66132.14
2017-03-2410:30132.16132.36131.68131.68
2017-03-2410:00131.54132.20131.46132.18
2017-03-2409:30131.07131.73130.95131.58
2017-03-2409:00130.26131.25130.23131.07
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

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