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 
2017-02-2415:00294.92295.00294.92295.00
2017-02-2414:30295.35295.35294.42294.88
2017-02-2414:00295.02295.47294.86295.29
2017-02-2413:30294.51295.02294.51294.97
2017-02-2413:00295.58295.63294.03294.50
2017-02-2412:30295.78296.15295.56295.56
2017-02-2412:00
2017-02-2411:30296.07296.10296.07296.10
2017-02-2411:00295.86296.16295.61296.06
2017-02-2410:30295.88295.92295.30295.86
2017-02-2410:00295.53296.14295.28295.89
2017-02-2409:30294.20296.17294.20295.63
2017-02-2409:00292.38294.53292.36294.20
2017-02-2315:00295.20295.20295.18295.18
2017-02-2314:30295.12295.24294.59295.23
2017-02-2314:00294.93295.23294.55295.13
2017-02-2313:30295.03295.33294.80294.93
2017-02-2313:00294.95295.08294.66295.03
2017-02-2312:30295.11295.46294.54294.98
2017-02-2312:00
2017-02-2311:30294.89294.89294.87294.87
2017-02-2311:00294.51294.94294.34294.89
2017-02-2310:30294.71295.03294.46294.52
2017-02-2310:00293.79294.98293.61294.73
2017-02-2309:30295.42295.53293.80293.80
2017-02-2309:00295.17296.05295.17295.30
2017-02-2215:00295.16295.25295.16295.25
2017-02-2214:30295.40295.54294.92295.19
2017-02-2214:00295.15295.78295.15295.43
2017-02-2213:30294.95295.17294.78295.11
2017-02-2213:00295.02295.28294.89294.95
2017-02-2212:30294.96295.17294.70294.97
2017-02-2212:00
2017-02-2211:30294.90294.90294.86294.86
2017-02-2211:00294.48295.13294.48294.87
2017-02-2210:30295.36295.71294.51294.56
2017-02-2210:00296.12296.16295.13295.32
2017-02-2209:30296.43297.04295.96296.12
2017-02-2209:00299.28299.28296.18296.44
2017-02-2115:00298.08298.14298.08298.14
2017-02-2114:30297.69298.27297.69298.10
2017-02-2114:00297.30297.71297.30297.71
2017-02-2113:30297.48297.48297.25297.30
2017-02-2113:00297.85297.98297.41297.51
2017-02-2112:30297.95297.97297.37297.86
2017-02-2112:00
2017-02-2111:30297.03297.06297.03297.06
2017-02-2111:00297.18297.35296.98297.04
2017-02-2110:30297.23297.73297.18297.18
2017-02-2110:00296.67297.51296.46297.24
2017-02-2109:30296.86296.92296.47296.66
2017-02-2109:00295.60296.87295.18296.85
2017-02-2015:00296.05296.05296.04296.04
2017-02-2014:30295.53296.43295.49296.11
2017-02-2014:00295.28295.81295.26295.54
2017-02-2013:30295.56295.78295.24295.28
2017-02-2013:00295.67295.84295.55295.56
2017-02-2012:30295.01295.99294.83295.67
2017-02-2012:00
2017-02-2011:30294.40294.43294.40294.43
2017-02-2011:00293.54294.48293.51294.48
2017-02-2010:30292.97293.62292.90293.53
2017-02-2010:00293.02293.53292.87292.97
2017-02-2009:30292.59293.71292.59293.01
2017-02-2009:00292.44293.62292.00292.55
2017-02-1715:00295.28295.30295.28295.30
2017-02-1714:30295.32295.32294.52295.28
2017-02-1714:00295.16295.34294.96295.34
2017-02-1713:30295.34295.83295.14295.14
2017-02-1713:00295.43295.70295.22295.26
2017-02-1712:30295.36295.53294.83295.53
2017-02-1712:00
2017-02-1711:30295.92296.00295.92296.00
2017-02-1711:00296.03296.28295.20295.97
2017-02-1710:30296.47297.30295.85296.04
2017-02-1710:00296.16296.53295.89296.47
2017-02-1709:30295.62296.65295.42296.16
2017-02-1709:00297.60298.01295.54295.59
2017-02-1615:00301.01301.06301.01301.06
2017-02-1614:30300.88301.16300.44301.05
2017-02-1614:00301.37301.64300.70300.79
2017-02-1613:30301.23301.45300.47301.38
2017-02-1613:00301.13301.34300.85301.21
2017-02-1612:30301.08301.22300.78301.13
2017-02-1612:00
2017-02-1611:30301.18301.18301.02301.02
2017-02-1611:00300.93301.82300.87301.17
2017-02-1610:30301.77301.89300.11300.92
2017-02-1610:00302.46302.46301.25301.78
2017-02-1609:30300.39302.78300.39302.46
2017-02-1609:00300.88301.38300.06300.36
2017-02-1515:00300.39300.41300.39300.41
2017-02-1514:30300.36300.77300.24300.53
2017-02-1514:00300.29300.47300.00300.34
2017-02-1513:30299.81300.27299.75300.27
2017-02-1513:00299.85299.85299.50299.78
2017-02-1512:30300.32300.32299.66299.86
2017-02-1512:00
2017-02-1511:30300.32300.38300.32300.38
2017-02-1511:00300.14300.95300.10300.30
2017-02-1510:30300.19300.33300.03300.15
2017-02-1510:00300.56300.56299.96300.10
2017-02-1509:30300.19300.70299.76300.53
2017-02-1509:00300.04300.63299.43300.22
2017-02-1415:00296.89296.89296.83296.83
2017-02-1414:30299.39299.39296.88296.88
2017-02-1414:00298.93299.37298.54299.33
2017-02-1413:30299.25299.45298.88298.91
2017-02-1413:00299.03299.26298.59299.26
2017-02-1412:30300.13300.33299.08299.08
2017-02-1412:00
2017-02-1411:30299.83299.84299.83299.84
2017-02-1411:00299.85300.12299.71299.83
2017-02-1410:30300.26300.81299.41299.74
2017-02-1410:00301.11301.13299.97300.27
2017-02-1409:30300.85301.37300.44301.11
2017-02-1409:00301.76302.07300.80300.87
2017-02-1315:00300.41300.41300.40300.40
2017-02-1314:30300.97300.97300.25300.40
2017-02-1314:00300.55301.25300.46301.00
2017-02-1313:30300.95300.95300.32300.56
2017-02-1313:00300.08300.93300.02300.89
2017-02-1312:30300.94300.96299.97300.09
2017-02-1312:00
2017-02-1311:30300.58300.66300.58300.66
2017-02-1311:00300.57300.79300.45300.61
2017-02-1310:30300.21301.02300.19300.47
2017-02-1310:00300.54300.94299.96300.22
2017-02-1309:30302.57302.57300.52300.53
2017-02-1309:00303.78303.78301.84302.57
2017-02-1015:00302.58302.61302.58302.61
2017-02-1014:30302.63303.09302.48302.78
2017-02-1014:00303.32303.32302.23302.59
2017-02-1013:30302.56303.32302.56303.32
2017-02-1013:00302.65302.72302.33302.56
2017-02-1012:30301.15302.88301.07302.61
2017-02-1012:00
2017-02-1011:30301.52301.67301.52301.67
2017-02-1011:00301.20301.64300.82301.38
2017-02-1010:30299.79301.38299.76301.21
2017-02-1010:00298.96300.42298.86299.81
2017-02-1009:30298.40299.15297.42298.98
2017-02-1009:00298.62298.72297.57298.38
2017-02-0915:00293.62293.72293.62293.72
2017-02-0914:30294.08294.49293.26293.60
2017-02-0914:00294.02294.50293.61294.09
2017-02-0913:30293.91294.34293.78294.12
2017-02-0913:00293.90294.03293.78293.91
2017-02-0912:30294.04294.23293.50293.90
2017-02-0912:00
2017-02-0911:30294.58294.59294.58294.59
2017-02-0911:00293.84294.81293.84294.63
2017-02-0910:30292.69294.18292.56293.85
2017-02-0910:00292.26292.74292.12292.70
2017-02-0909:30292.13292.79292.13292.31
2017-02-0909:00291.58292.55291.58292.14
2017-02-0815:00292.06292.06292.02292.02
2017-02-0814:30291.65292.29291.32292.03
2017-02-0814:00291.06291.85291.06291.69
2017-02-0813:30291.80291.81290.94291.04
2017-02-0813:00290.90291.94290.77291.79
2017-02-0812:30291.90291.90290.87290.95
2017-02-0812:00
2017-02-0811:30291.34291.34291.24291.24
2017-02-0811:00291.23292.05291.23291.39
2017-02-0810:30290.56291.46290.47291.23
2017-02-0810:00292.18292.70290.52290.57
2017-02-0809:30291.00292.47291.00292.18
2017-02-0809:00291.68292.10290.17291.14
2017-02-0715:00289.26289.26289.25289.25
2017-02-0714:30289.94289.94288.96289.08
2017-02-0714:00290.38290.46289.48289.94
2017-02-0713:30289.58290.51289.57290.34
2017-02-0713:00289.23289.72289.06289.62
2017-02-0712:30288.24289.38288.24289.19
2017-02-0712:00
2017-02-0711:30288.74288.74288.74288.74
2017-02-0711:00288.75288.97287.94288.77
2017-02-0710:30287.26288.96287.23288.79
2017-02-0710:00286.72287.27286.67287.23
2017-02-0709:30286.17287.02285.92286.41
2017-02-0709:00285.47287.04285.47286.18
2017-02-0615:00287.36287.36287.30287.30
2017-02-0614:30287.59287.59287.11287.45
2017-02-0614:00286.99287.81286.95287.59
2017-02-0613:30287.17287.17286.86287.00
2017-02-0613:00287.30287.40286.94287.15
2017-02-0612:30288.42288.42287.03287.29
2017-02-0612:00
2017-02-0611:30288.24288.24288.22288.22
2017-02-0611:00288.01288.57287.75288.27
2017-02-0610:30287.50288.06287.35287.98
2017-02-0610:00287.19287.87287.02287.51
2017-02-0609:30288.32288.61286.94287.16
2017-02-0609:00289.98290.14288.33288.37
2017-02-0315:00286.87286.91286.87286.91
2017-02-0314:30287.30287.33286.51286.72
2017-02-0314:00286.71287.34286.71287.29
2017-02-0313:30287.21287.34286.48286.71
2017-02-0313:00286.69287.40286.65287.21
2017-02-0312:30284.66287.55284.66286.65
2017-02-0312:00
2017-02-0311:30284.44284.44284.27284.27
2017-02-0311:00286.46286.46284.08284.40
2017-02-0310:30286.37287.30285.63286.45
2017-02-0310:00287.93288.25286.39286.39
2017-02-0309:30288.60288.60287.37287.92
2017-02-0309:00286.59288.86285.94288.60
2017-02-0215:00284.87284.91284.87284.91
2017-02-0214:30286.23286.23284.37284.56
2017-02-0214:00285.88286.21285.77286.21
2017-02-0213:30285.69285.97285.44285.83
2017-02-0213:00285.56286.01285.37285.69
2017-02-0212:30285.72286.40285.43285.69
2017-02-0212:00
2017-02-0211:30286.60286.60286.56286.56
2017-02-0211:00286.38286.70286.22286.58
2017-02-0210:30286.90287.40286.34286.35
2017-02-0210:00287.17287.17286.62286.79
2017-02-0209:30287.46288.04287.24287.25
2017-02-0209:00289.32289.47287.22287.42
2017-02-0115:00289.83289.83289.80289.80
2017-02-0114:30290.11290.14289.27289.90
2017-02-0114:00290.46290.65290.03290.15
2017-02-0113:30289.84290.54289.75290.54
2017-02-0113:00289.16289.96289.11289.86
2017-02-0112:30288.24289.39288.19289.10
2017-02-0112:00
2017-02-0111:30288.05288.05288.02288.02
2017-02-0111:00288.38288.40287.77288.00
2017-02-0110:30287.37288.40286.92288.39
2017-02-0110:00288.23288.78287.25287.37
2017-02-0109:30287.02288.59286.94288.21
2017-02-0109:00289.57289.57286.76287.09
2017-01-3115:00290.23290.23290.14290.14
2017-01-3114:30290.22291.33290.16290.59
2017-01-3114:00291.29291.29290.14290.20
2017-01-3113:30290.84291.61290.84291.32
2017-01-3113:00290.35290.85290.15290.84
2017-01-3112:30289.61290.50289.44290.43
2017-01-3112:00
2017-01-3111:30290.28290.28290.09290.09
2017-01-3111:00290.70291.01290.22290.22
2017-01-3110:30291.27291.63290.65290.65
2017-01-3110:00291.96292.50291.05291.25
2017-01-3109:30289.89291.98289.88291.78
2017-01-3109:00289.03290.16288.51289.89
2017-01-3015:00293.09293.25293.09293.25
2017-01-3014:30292.98293.22292.86293.22
2017-01-3014:00292.99293.23292.71292.94
2017-01-3013:30292.82293.05292.76293.02
2017-01-3013:00292.89293.18292.75292.82
2017-01-3012:30293.38293.47292.41292.89
2017-01-3012:00
2017-01-3011:30293.73293.81293.73293.81
2017-01-3011:00292.94293.93292.94293.71
2017-01-3010:30292.92293.22292.49292.94
2017-01-3010:00294.00294.00292.94292.94
2017-01-3009:30293.74294.26293.74294.00
2017-01-3009:00294.43294.66293.25293.68
2017-01-2715:00295.19295.35295.19295.35
2017-01-2714:30294.96295.27294.88295.12
2017-01-2714:00295.17295.26294.32294.96
2017-01-2713:30295.49295.49295.13295.17
2017-01-2713:00295.58295.62295.06295.50
2017-01-2712:30295.68295.94295.43295.58
2017-01-2712:00
2017-01-2711:30295.52295.52295.49295.49
2017-01-2711:00295.49295.84295.19295.57
2017-01-2710:30295.36295.72295.10295.44
2017-01-2710:00295.06295.80294.71295.36
2017-01-2709:30294.07295.11293.99294.90
2017-01-2709:00295.27295.27293.98294.06
2017-01-2615:00293.39293.49293.39293.49
2017-01-2614:30293.12293.72293.04293.41
2017-01-2614:00293.27293.29292.86293.09
2017-01-2613:30293.24294.19293.16293.27
2017-01-2613:00293.03293.50293.00293.21
2017-01-2612:30293.01293.41292.66293.06
2017-01-2612:00
2017-01-2611:30292.67292.67292.64292.64
2017-01-2611:00292.04293.22292.00292.66
2017-01-2610:30291.78292.47291.73292.03
2017-01-2610:00291.55292.44291.50291.82
2017-01-2609:30292.36292.92291.58291.59
2017-01-2609:00292.37292.37290.86292.21
2017-01-2515:00289.58289.70289.58289.70
2017-01-2514:30289.17289.59289.01289.35
2017-01-2514:00288.79289.17288.50289.17
2017-01-2513:30288.63288.88288.46288.80
2017-01-2513:00289.65289.67288.52288.64
2017-01-2512:30290.42290.60289.03289.67
2017-01-2512:00
2017-01-2511:30290.62290.63290.62290.63
2017-01-2511:00291.55291.64290.22290.55
2017-01-2510:30291.30291.76291.30291.54
2017-01-2510:00291.64291.98291.17291.20
2017-01-2509:30292.65292.69291.62291.88
2017-01-2509:00293.72294.13292.46292.73
2017-01-2415:00288.67288.67288.57288.57
2017-01-2414:30288.63289.61288.62288.93
2017-01-2414:00289.22289.33288.44288.62
2017-01-2413:30290.06290.14289.17289.27
2017-01-2413:00289.54290.14289.25290.12
2017-01-2412:30289.65290.36289.47289.49
2017-01-2412:00
2017-01-2411:30291.01291.09291.01291.09
2017-01-2411:00291.03291.06290.46291.00
2017-01-2410:30291.66291.77290.46291.02
2017-01-2410:00290.13291.73290.12291.67
2017-01-2409:30289.83290.51289.64290.13
2017-01-2409:00290.51291.66289.51289.83
2017-01-2315:00290.66290.66290.55290.55
2017-01-2314:30292.29292.42290.68290.88
2017-01-2314:00292.47292.59291.69292.07
2017-01-2313:30290.55292.41290.33292.41
2017-01-2313:00290.23290.52290.04290.52
2017-01-2312:30290.01290.36289.58290.36
2017-01-2312:00
2017-01-2311:30290.17290.17290.12290.12
2017-01-2311:00290.09290.19289.76290.08
2017-01-2310:30290.34290.78290.08290.08
2017-01-2310:00290.54291.28290.32290.37
2017-01-2309:30291.40291.40289.81290.55
2017-01-2309:00292.38292.38290.28291.44

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