TOPIX-17 不動産 30分足 時系列データ

TOPIX-17 不動産
 
 
始値 
高値 
安値 
終値 
2017-05-2615:00294.58294.58294.51294.51
2017-05-2614:30294.67294.83294.49294.64
2017-05-2614:00295.05295.06294.46294.68
2017-05-2613:30295.13295.13294.85295.03
2017-05-2613:00295.18295.20294.95295.12
2017-05-2612:30295.23295.39295.06295.17
2017-05-2612:00
2017-05-2611:30295.47295.51295.47295.51
2017-05-2611:00295.58295.62295.02295.38
2017-05-2610:30295.84296.24295.59295.60
2017-05-2610:00296.24296.37295.61295.80
2017-05-2609:30295.75296.48295.68296.22
2017-05-2609:00296.09297.03295.57295.77
2017-05-2515:00296.52296.52296.50296.50
2017-05-2514:30296.70297.26296.48296.52
2017-05-2514:00296.41296.82296.41296.72
2017-05-2513:30296.53296.73296.31296.38
2017-05-2513:00297.16297.16296.42296.55
2017-05-2512:30296.94297.27296.71297.17
2017-05-2512:00
2017-05-2511:30297.01297.01297.01297.01
2017-05-2511:00297.06297.32296.89297.09
2017-05-2510:30296.32297.27296.32297.12
2017-05-2510:00295.66296.23295.40296.23
2017-05-2509:30295.03296.22294.97295.72
2017-05-2509:00294.72295.46294.34295.06
2017-05-2415:00294.47294.47294.35294.35
2017-05-2414:30293.86294.58293.86294.50
2017-05-2414:00293.48293.95293.48293.85
2017-05-2413:30293.26293.59293.21293.48
2017-05-2413:00293.59293.61293.23293.26
2017-05-2412:30293.18293.44293.01293.43
2017-05-2412:00
2017-05-2411:30293.07293.07293.03293.03
2017-05-2411:00292.80293.14292.75293.04
2017-05-2410:30293.14293.14292.58292.81
2017-05-2410:00293.05293.42292.96293.12
2017-05-2409:30293.18293.37292.57292.98
2017-05-2409:00294.39294.39292.86293.21
2017-05-2315:00293.02293.02292.92292.92
2017-05-2314:30293.01293.15292.63292.94
2017-05-2314:00293.46293.53292.83293.01
2017-05-2313:30293.44293.67293.40293.46
2017-05-2313:00293.39293.46293.11293.44
2017-05-2312:30293.54294.18293.08293.36
2017-05-2312:00
2017-05-2311:30293.39293.39293.34293.34
2017-05-2311:00292.94293.62292.89293.51
2017-05-2310:30292.71292.94292.45292.94
2017-05-2310:00292.58292.99292.26292.66
2017-05-2309:30291.91292.68291.85292.59
2017-05-2309:00292.07292.31291.05291.90
2017-05-2215:00292.58292.58292.52292.52
2017-05-2214:30291.95292.62291.94292.50
2017-05-2214:00292.15292.16291.86291.91
2017-05-2213:30292.23292.46292.10292.20
2017-05-2213:00292.54292.84292.14292.24
2017-05-2212:30291.47292.51291.05292.51
2017-05-2212:00
2017-05-2211:30291.40291.40291.39291.39
2017-05-2211:00291.24291.53290.99291.53
2017-05-2210:30291.26291.60291.05291.26
2017-05-2210:00289.78291.25289.75291.25
2017-05-2209:30290.96290.98289.54289.65
2017-05-2209:00289.92291.19289.68290.97
2017-05-1915:00288.54288.54288.51288.51
2017-05-1914:30288.84288.94288.29288.72
2017-05-1914:00288.19288.92288.19288.87
2017-05-1913:30288.52288.61288.02288.18
2017-05-1913:00287.61288.59287.61288.51
2017-05-1912:30286.62287.91286.56287.71
2017-05-1912:00
2017-05-1911:30286.52286.60286.52286.60
2017-05-1911:00286.58286.95286.35286.54
2017-05-1910:30286.82287.05286.36286.55
2017-05-1910:00286.54287.32286.27286.84
2017-05-1909:30287.70287.72286.54286.62
2017-05-1909:00288.28288.69287.06287.58
2017-05-1815:00288.93288.97288.93288.97
2017-05-1814:30288.95288.95288.56288.94
2017-05-1814:00288.64289.12288.58289.02
2017-05-1813:30288.15288.96288.08288.78
2017-05-1813:00287.89288.36287.80288.15
2017-05-1812:30288.08288.14287.18287.88
2017-05-1812:00
2017-05-1811:30288.64288.71288.64288.71
2017-05-1811:00287.70288.64287.70288.62
2017-05-1810:30288.01288.23287.59287.64
2017-05-1810:00287.87288.23287.46288.01
2017-05-1809:30288.31289.14287.52287.88
2017-05-1809:00288.04289.57288.04288.24
2017-05-1715:00292.92292.92292.82292.82
2017-05-1714:30292.69292.84292.31292.84
2017-05-1714:00292.48292.81292.48292.73
2017-05-1713:30292.45292.90292.38292.45
2017-05-1713:00292.02292.83292.02292.52
2017-05-1712:30291.03292.30290.82292.06
2017-05-1712:00
2017-05-1711:30291.52291.54291.52291.54
2017-05-1711:00291.09291.79291.09291.49
2017-05-1710:30291.41291.60290.67291.08
2017-05-1710:00291.21291.41290.79291.38
2017-05-1709:30292.30292.30291.31291.31
2017-05-1709:00293.47293.75291.52292.23
2017-05-1615:00295.17295.20295.17295.20
2017-05-1614:30294.80295.24294.44295.12
2017-05-1614:00294.66294.92294.37294.80
2017-05-1613:30294.49294.68294.27294.68
2017-05-1613:00294.27294.70294.05294.51
2017-05-1612:30296.05296.16294.03294.21
2017-05-1612:00
2017-05-1611:30296.03296.09296.03296.09
2017-05-1611:00296.63296.84295.84295.91
2017-05-1610:30297.69298.11296.66296.66
2017-05-1610:00298.52298.66297.70297.71
2017-05-1609:30298.62299.33298.36298.40
2017-05-1609:00299.29299.29297.95298.66
2017-05-1515:00298.46298.46298.42298.42
2017-05-1514:30298.05298.76298.05298.28
2017-05-1514:00298.03298.49297.83298.04
2017-05-1513:30298.12298.26297.86298.01
2017-05-1513:00299.15299.21298.01298.04
2017-05-1512:30297.29299.26296.95298.94
2017-05-1512:00
2017-05-1511:30297.30297.37297.30297.37
2017-05-1511:00297.09297.39296.78297.24
2017-05-1510:30299.10299.17297.10297.10
2017-05-1510:00298.69299.77298.69299.01
2017-05-1509:30297.13298.82297.13298.77
2017-05-1509:00292.27297.04292.27296.90
2017-05-1215:00288.28288.33288.28288.33
2017-05-1214:30287.78288.38287.73287.97
2017-05-1214:00288.10288.16287.74287.80
2017-05-1213:30289.00289.18288.14288.14
2017-05-1213:00288.50289.09288.50289.01
2017-05-1212:30288.88288.88287.53288.62
2017-05-1212:00
2017-05-1211:30289.28289.28289.17289.17
2017-05-1211:00289.67289.95288.89289.39
2017-05-1210:30290.48291.45289.74289.74
2017-05-1210:00290.30291.02290.10290.53
2017-05-1209:30289.44290.44288.40290.36
2017-05-1209:00291.09292.03289.45289.46
2017-05-1115:00293.09293.09293.05293.05
2017-05-1114:30292.30293.32291.94293.21
2017-05-1114:00291.61292.58291.61292.23
2017-05-1113:30291.52292.02291.47291.60
2017-05-1113:00290.49291.52290.49291.52
2017-05-1112:30292.83292.83290.50290.50
2017-05-1112:00
2017-05-1111:30292.92292.92292.89292.89
2017-05-1111:00292.49293.16292.36292.83
2017-05-1110:30294.13294.16292.30292.40
2017-05-1110:00295.30295.51294.16294.17
2017-05-1109:30294.95295.37294.64295.31
2017-05-1109:00296.73296.73294.52294.96
2017-05-1015:00295.51295.51295.47295.47
2017-05-1014:30295.33296.02295.19295.58
2017-05-1014:00294.73295.41294.64295.37
2017-05-1013:30295.22295.47294.77294.77
2017-05-1013:00294.47295.46294.33295.22
2017-05-1012:30294.10294.89293.98294.46
2017-05-1012:00
2017-05-1011:30294.42294.46294.42294.46
2017-05-1011:00294.78294.88294.28294.42
2017-05-1010:30295.87295.93294.75294.79
2017-05-1010:00295.54296.06295.52295.87
2017-05-1009:30295.30296.09295.19295.59
2017-05-1009:00295.55296.17295.11295.17
2017-05-0915:00295.69295.71295.69295.71
2017-05-0914:30295.32295.74295.23295.63
2017-05-0914:00295.40295.82295.23295.31
2017-05-0913:30295.46295.64295.20295.41
2017-05-0913:00295.22295.84295.20295.46
2017-05-0912:30295.85295.85295.02295.21
2017-05-0912:00
2017-05-0911:30296.07296.13296.07296.13
2017-05-0911:00295.48296.14295.48296.11
2017-05-0910:30295.59295.59294.76295.27
2017-05-0910:00295.01295.78295.01295.59
2017-05-0909:30295.31295.31294.51295.00
2017-05-0909:00295.93295.93294.58295.28
2017-05-0815:00297.10297.13297.10297.13
2017-05-0814:30296.77297.03296.48296.84
2017-05-0814:00296.54297.05296.46296.72
2017-05-0813:30296.60296.87296.49296.56
2017-05-0813:00296.00296.69295.96296.58
2017-05-0812:30295.23296.04294.93296.04
2017-05-0812:00
2017-05-0811:30295.19295.19295.17295.17
2017-05-0811:00295.20295.33294.82295.14
2017-05-0810:30294.17295.38293.96295.22
2017-05-0810:00294.63294.89294.05294.18
2017-05-0809:30293.71294.74293.71294.58
2017-05-0809:00293.40294.00291.81293.73
2017-05-0215:00288.69288.75288.69288.75
2017-05-0214:30288.24288.80288.08288.70
2017-05-0214:00288.45288.52287.84288.17
2017-05-0213:30288.45288.54288.28288.43
2017-05-0213:00288.19288.55288.09288.44
2017-05-0212:30287.76288.27287.76288.22
2017-05-0212:00
2017-05-0211:30287.78287.80287.78287.80
2017-05-0211:00286.82287.90286.82287.77
2017-05-0210:30287.52287.63286.65286.87
2017-05-0210:00286.72287.35286.72287.34
2017-05-0209:30285.74286.81285.63286.79
2017-05-0209:00283.29285.93283.22285.71
2017-05-0115:00282.49282.49282.48282.48
2017-05-0114:30281.98282.50281.93282.45
2017-05-0114:00282.05282.12281.89281.98
2017-05-0113:30281.83282.26281.74282.13
2017-05-0113:00282.27282.30281.77281.83
2017-05-0112:30281.05282.50281.04282.27
2017-05-0112:00
2017-05-0111:30281.17281.19281.17281.19
2017-05-0111:00280.51281.22280.46281.18
2017-05-0110:30280.25281.06280.17280.48
2017-05-0110:00280.27280.39279.93280.25
2017-05-0109:30279.83280.60279.57280.25
2017-05-0109:00280.23280.88279.75279.88
2017-04-2815:00281.20281.27281.20281.27
2017-04-2814:30281.56281.56280.78281.14
2017-04-2814:00281.32281.85281.27281.57
2017-04-2813:30281.69281.69281.01281.35
2017-04-2813:00281.78281.91281.45281.62
2017-04-2812:30281.86281.86281.21281.78
2017-04-2812:00
2017-04-2811:30281.86281.98281.86281.98
2017-04-2811:00282.16282.19281.87281.93
2017-04-2810:30282.26282.37282.01282.14
2017-04-2810:00282.58282.70282.23282.30
2017-04-2809:30282.65283.02282.34282.57
2017-04-2809:00283.80283.80282.13282.68
2017-04-2715:00283.80283.80283.77283.77
2017-04-2714:30283.31284.26283.15284.26
2017-04-2714:00283.25283.51283.18283.34
2017-04-2713:30283.19283.28282.63283.27
2017-04-2713:00283.07283.26283.03283.19
2017-04-2712:30283.88283.90282.70283.10
2017-04-2712:00
2017-04-2711:30283.54283.56283.54283.56
2017-04-2711:00283.84283.84282.97283.59
2017-04-2710:30284.12284.12283.53283.78
2017-04-2710:00283.44284.18283.32284.09
2017-04-2709:30284.10284.18283.14283.43
2017-04-2709:00283.85284.35283.21283.99
2017-04-2615:00284.14284.19284.14284.19
2017-04-2614:30283.70284.02283.59283.90
2017-04-2614:00283.74283.84283.48283.69
2017-04-2613:30283.21283.85283.20283.74
2017-04-2613:00282.55283.17282.55283.17
2017-04-2612:30282.85282.85281.84282.55
2017-04-2612:00
2017-04-2611:30283.09283.10283.09283.10
2017-04-2611:00283.63283.77282.81283.06
2017-04-2610:30282.67283.67282.52283.63
2017-04-2610:00283.41283.41282.40282.65
2017-04-2609:30283.53283.79283.27283.42
2017-04-2609:00283.55283.74282.44283.51
2017-04-2515:00282.22282.24282.22282.24
2017-04-2514:30281.86282.60281.86282.30
2017-04-2514:00281.21281.97281.21281.77
2017-04-2513:30280.91281.44280.90281.20
2017-04-2513:00281.38281.52280.91280.91
2017-04-2512:30281.67281.78280.97281.41
2017-04-2512:00
2017-04-2511:30281.37281.41281.37281.41
2017-04-2511:00280.15281.33280.15281.33
2017-04-2510:30280.48280.96279.84280.16
2017-04-2510:00280.62280.64279.97280.49
2017-04-2509:30280.44280.63279.88280.57
2017-04-2509:00278.40280.39278.40280.39
2017-04-2415:00279.13279.13279.09279.09
2017-04-2414:30279.42279.52279.09279.29
2017-04-2414:00278.81279.50278.63279.35
2017-04-2413:30278.21278.80278.21278.80
2017-04-2413:00277.87278.21277.81278.19
2017-04-2412:30278.72278.72277.16277.92
2017-04-2412:00
2017-04-2411:30278.99279.00278.99279.00
2017-04-2411:00278.95279.65278.94279.07
2017-04-2410:30277.89279.00277.62278.93
2017-04-2410:00279.40279.40277.73277.85
2017-04-2409:30280.83280.83279.15279.25
2017-04-2409:00282.11282.11280.47280.73
2017-04-2115:00278.10278.10277.93277.93
2017-04-2114:30278.51278.92278.23278.34
2017-04-2114:00277.88278.47277.64278.47
2017-04-2113:30277.77277.96277.51277.91
2017-04-2113:00277.61277.78277.52277.78
2017-04-2112:30277.17277.60276.91277.60
2017-04-2112:00
2017-04-2111:30277.36277.37277.36277.37
2017-04-2111:00277.21277.42276.88277.36
2017-04-2110:30277.49277.78277.12277.20
2017-04-2110:00276.65277.54276.65277.46
2017-04-2109:30277.19277.37276.26276.67
2017-04-2109:00276.58277.78275.97277.06
2017-04-2015:00274.94274.94274.94274.94
2017-04-2014:30275.82275.99274.50274.83
2017-04-2014:00275.85276.22275.76275.85
2017-04-2013:30275.96276.13275.67275.80
2017-04-2013:00275.42276.05275.31276.05
2017-04-2012:30275.84275.92275.20275.42
2017-04-2012:00
2017-04-2011:30276.00276.00275.99275.99
2017-04-2011:00275.55276.31275.34276.06
2017-04-2010:30274.79275.53274.50275.53
2017-04-2010:00274.80274.91274.19274.82
2017-04-2009:30275.56275.95274.65274.76
2017-04-2009:00277.12277.12275.01275.55
2017-04-1915:00276.51276.51276.45276.45
2017-04-1914:30277.18277.23276.65276.65
2017-04-1914:00276.99277.51276.58277.20
2017-04-1913:30277.25277.28276.93276.97
2017-04-1913:00277.10277.73277.03277.28
2017-04-1912:30277.82277.82276.95276.99
2017-04-1912:00
2017-04-1911:30277.94278.02277.94278.02
2017-04-1911:00277.75278.36277.75277.84
2017-04-1910:30277.49278.10277.49277.74
2017-04-1910:00277.86278.13277.44277.44
2017-04-1909:30277.03278.29277.03277.83
2017-04-1909:00277.28278.03276.58277.08

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