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 
2017-09-2015:00283.08283.08283.00283.00
2017-09-2014:30282.88283.20282.88283.08
2017-09-2014:00282.82283.09282.68282.86
2017-09-2013:30282.57282.86282.49282.84
2017-09-2013:00282.61283.02282.43282.56
2017-09-2012:30282.92282.94282.21282.61
2017-09-2012:00
2017-09-2011:30282.30282.30282.28282.28
2017-09-2011:00281.83282.47281.40282.30
2017-09-2010:30281.13282.08281.13281.83
2017-09-2010:00281.03281.50280.88281.08
2017-09-2009:30281.53282.11280.91280.99
2017-09-2009:00281.99283.03281.09281.37
2017-09-1915:00281.64281.64281.63281.63
2017-09-1914:30282.37282.37281.39281.67
2017-09-1914:00282.02282.48281.71282.32
2017-09-1913:30281.01282.05280.89282.02
2017-09-1913:00280.82281.24280.65281.01
2017-09-1912:30280.42280.86280.20280.79
2017-09-1912:00
2017-09-1911:30280.74280.74280.70280.70
2017-09-1911:00279.72280.76279.72280.65
2017-09-1910:30279.42279.69279.16279.57
2017-09-1910:00279.97279.98279.34279.42
2017-09-1909:30280.15280.28279.68280.02
2017-09-1909:00280.20280.52279.39280.13
2017-09-1515:00279.07279.07279.03279.03
2017-09-1514:30279.54279.54279.00279.00
2017-09-1514:00279.43279.89279.32279.53
2017-09-1513:30279.58279.64279.20279.46
2017-09-1513:00279.45279.72279.26279.59
2017-09-1512:30278.69280.07278.69279.40
2017-09-1512:00
2017-09-1511:30278.53278.58278.53278.58
2017-09-1511:00278.19278.64278.11278.50
2017-09-1510:30278.15278.42278.01278.19
2017-09-1510:00278.27278.46277.86278.19
2017-09-1509:30278.52278.81277.99278.28
2017-09-1509:00277.43278.59277.24278.51
2017-09-1415:00278.44278.44278.39278.39
2017-09-1414:30278.70278.80278.39278.45
2017-09-1414:00278.58279.19278.58278.72
2017-09-1413:30278.34278.68278.34278.58
2017-09-1413:00278.88279.03278.31278.36
2017-09-1412:30279.03279.06278.57278.87
2017-09-1412:00
2017-09-1411:30279.34279.41279.34279.41
2017-09-1411:00279.63279.63279.04279.31
2017-09-1410:30279.31279.76279.26279.63
2017-09-1410:00279.59279.92279.26279.32
2017-09-1409:30278.85280.26278.85279.59
2017-09-1409:00280.29280.29278.63278.92
2017-09-1315:00280.20280.20280.14280.14
2017-09-1314:30279.82280.24279.82280.10
2017-09-1314:00279.79280.13279.79279.82
2017-09-1313:30279.98280.29279.71279.79
2017-09-1313:00279.63280.27279.63279.99
2017-09-1312:30279.42279.84279.27279.63
2017-09-1312:00
2017-09-1311:30278.90278.95278.90278.95
2017-09-1311:00278.78278.96278.35278.89
2017-09-1310:30278.49279.04278.49278.76
2017-09-1310:00277.80278.77277.80278.51
2017-09-1309:30277.22277.84277.22277.80
2017-09-1309:00276.31277.27276.15277.20
2017-09-1215:00276.02276.02275.98275.98
2017-09-1214:30276.43276.44275.74275.98
2017-09-1214:00276.35276.46276.15276.46
2017-09-1213:30276.25276.56276.25276.36
2017-09-1213:00275.25276.41275.25276.36
2017-09-1212:30275.35275.59274.94275.13
2017-09-1212:00
2017-09-1211:30275.15275.15275.13275.13
2017-09-1211:00274.94275.33274.94275.15
2017-09-1210:30274.75274.93274.56274.87
2017-09-1210:00275.39275.39274.42274.76
2017-09-1209:30275.94275.94275.21275.26
2017-09-1209:00275.73276.33275.14275.97
2017-09-1115:00272.38272.44272.38272.44
2017-09-1114:30272.74272.77272.11272.33
2017-09-1114:00272.75272.82272.54272.63
2017-09-1113:30272.79273.00272.60272.74
2017-09-1113:00273.42273.46272.79272.80
2017-09-1112:30273.50273.65273.25273.43
2017-09-1112:00
2017-09-1111:30273.47273.47273.46273.46
2017-09-1111:00273.58274.04273.45273.53
2017-09-1110:30274.21274.29273.36273.58
2017-09-1110:00273.95274.19273.55274.18
2017-09-1109:30273.42274.20272.95273.97
2017-09-1109:00273.82273.98272.76273.46
2017-09-0815:00271.64271.64271.57271.57
2017-09-0814:30271.54271.68271.29271.62
2017-09-0814:00272.34272.34271.42271.53
2017-09-0813:30272.27272.53271.96272.37
2017-09-0813:00272.23272.39272.12272.26
2017-09-0812:30272.18272.89272.18272.24
2017-09-0812:00
2017-09-0811:30271.82271.82271.80271.80
2017-09-0811:00271.86272.13271.80271.89
2017-09-0810:30271.74272.08271.72271.87
2017-09-0810:00271.43271.94271.35271.72
2017-09-0809:30272.43272.43271.12271.45
2017-09-0809:00271.21272.42270.96272.42
2017-09-0715:00273.82273.82273.78273.78
2017-09-0714:30273.61274.06273.54274.00
2017-09-0714:00273.85273.85273.34273.62
2017-09-0713:30273.36274.10273.36273.88
2017-09-0713:00273.99273.99273.25273.26
2017-09-0712:30274.87275.09273.93273.93
2017-09-0712:00
2017-09-0711:30274.76274.81274.76274.81
2017-09-0711:00274.53274.81274.21274.77
2017-09-0710:30274.11274.80273.99274.53
2017-09-0710:00275.48275.53274.11274.11
2017-09-0709:30275.81276.28275.06275.67
2017-09-0709:00274.64276.37274.24275.74
2017-09-0615:00273.96273.96273.88273.88
2017-09-0614:30274.06274.25273.95274.03
2017-09-0614:00273.76274.12273.63274.02
2017-09-0613:30273.72273.84273.68273.78
2017-09-0613:00273.73273.89273.71273.72
2017-09-0612:30273.17273.74273.04273.72
2017-09-0612:00
2017-09-0611:30273.74273.79273.74273.79
2017-09-0611:00273.41273.78273.41273.70
2017-09-0610:30273.91273.91273.15273.41
2017-09-0610:00273.55274.05273.46273.95
2017-09-0609:30273.17274.00273.17273.52
2017-09-0609:00273.82273.82272.86273.13
2017-09-0515:00274.71274.71274.66274.66
2017-09-0514:30274.78275.03274.52274.58
2017-09-0514:00275.25275.31274.74274.75
2017-09-0513:30275.58275.59274.99275.24
2017-09-0513:00275.30275.82275.08275.58
2017-09-0512:30275.85275.85274.91275.39
2017-09-0512:00
2017-09-0511:30276.16276.16276.11276.11
2017-09-0511:00276.03276.38275.64276.20
2017-09-0510:30276.46276.61275.91276.02
2017-09-0510:00276.78276.92276.44276.47
2017-09-0509:30277.15277.78276.66276.78
2017-09-0509:00278.52278.61276.99277.16
2017-09-0415:00278.35278.36278.35278.36
2017-09-0414:30278.05278.58278.05278.39
2017-09-0414:00277.85278.03277.54278.03
2017-09-0413:30277.67277.84277.56277.83
2017-09-0413:00277.83277.94277.47277.68
2017-09-0412:30277.56277.91277.35277.83
2017-09-0412:00
2017-09-0411:30277.59277.59277.55277.55
2017-09-0411:00277.65277.73277.30277.60
2017-09-0410:30277.64277.95277.14277.65
2017-09-0410:00278.77279.20277.19277.64
2017-09-0409:30280.06280.17278.59278.76
2017-09-0409:00280.23280.36279.33280.10
2017-09-0115:00281.23281.23281.20281.20
2017-09-0114:30280.92281.25280.87281.16
2017-09-0114:00280.21280.95279.87280.92
2017-09-0113:30280.36280.36280.00280.20
2017-09-0113:00280.38280.45280.10280.36
2017-09-0112:30281.05281.05279.86280.39
2017-09-0112:00
2017-09-0111:30281.27281.27281.26281.26
2017-09-0111:00281.17281.33281.00281.27
2017-09-0110:30281.78281.78281.06281.17
2017-09-0110:00281.57281.83281.26281.78
2017-09-0109:30280.84281.68280.84281.53
2017-09-0109:00281.05282.00280.62280.84
2017-08-3115:00280.44280.44280.39280.39
2017-08-3114:30280.67280.67280.15280.44
2017-08-3114:00280.32280.81280.25280.72
2017-08-3113:30280.68280.69280.30280.32
2017-08-3113:00280.39280.71280.39280.68
2017-08-3112:30280.07280.44279.88280.37
2017-08-3112:00
2017-08-3111:30280.25280.25280.25280.25
2017-08-3111:00280.06280.54279.99280.33
2017-08-3110:30280.25280.65279.96280.09
2017-08-3110:00280.53281.11280.02280.24
2017-08-3109:30281.11281.14280.51280.53
2017-08-3109:00280.13281.58279.89281.12
2017-08-3015:00278.78278.78278.71278.71
2017-08-3014:30278.53278.83278.47278.72
2017-08-3014:00278.71279.71278.54278.54
2017-08-3013:30278.26278.73278.13278.71
2017-08-3013:00278.63278.65278.23278.28
2017-08-3012:30278.30279.04278.30278.64
2017-08-3012:00
2017-08-3011:30278.37278.37278.37278.37
2017-08-3011:00278.52278.52278.15278.41
2017-08-3010:30278.64278.78278.42278.48
2017-08-3010:00278.64278.64278.19278.57
2017-08-3009:30278.46279.20278.46278.65
2017-08-3009:00277.66278.43276.97278.42
2017-08-2915:00276.96276.98276.96276.98
2017-08-2914:30277.38277.38276.96276.97
2017-08-2914:00277.05277.51277.01277.47
2017-08-2913:30277.11277.12276.91277.02
2017-08-2913:00277.56277.59277.13277.15
2017-08-2912:30277.69277.92277.41277.56
2017-08-2912:00
2017-08-2911:30277.66277.69277.66277.69
2017-08-2911:00276.58277.83276.42277.65
2017-08-2910:30276.82276.82276.39276.58
2017-08-2910:00277.07277.26276.59276.81
2017-08-2909:30275.95277.12275.84277.06
2017-08-2909:00275.99276.94275.89275.93
2017-08-2815:00278.35278.35278.29278.29
2017-08-2814:30278.39278.61278.18278.39
2017-08-2814:00277.83278.39277.70278.39
2017-08-2813:30277.96278.04277.79277.83
2017-08-2813:00278.16278.22277.81277.94
2017-08-2812:30278.45278.53277.84278.15
2017-08-2812:00
2017-08-2811:30278.17278.23278.17278.23
2017-08-2811:00278.03278.28277.97278.18
2017-08-2810:30278.02278.23277.88278.02
2017-08-2810:00278.21278.43277.93277.96
2017-08-2809:30278.47278.47278.13278.20
2017-08-2809:00278.57279.46278.45278.52
2017-08-2515:00278.45278.45278.42278.42
2017-08-2514:30278.77278.97278.59278.65
2017-08-2514:00278.59279.00278.58278.77
2017-08-2513:30278.67278.93278.60278.60
2017-08-2513:00278.71278.81278.47278.68
2017-08-2512:30278.43279.21278.43278.70
2017-08-2512:00
2017-08-2511:30278.45278.45278.44278.44
2017-08-2511:00278.19278.56277.64278.47
2017-08-2510:30278.30278.42278.07278.22
2017-08-2510:00279.15279.15278.28278.30
2017-08-2509:30279.21279.41278.76279.14
2017-08-2509:00279.12279.52278.85279.21
2017-08-2415:00278.86278.86278.82278.82
2017-08-2414:30279.11279.48279.02279.02
2017-08-2414:00279.70279.89279.23279.28
2017-08-2413:30279.95280.12279.64279.69
2017-08-2413:00280.40280.43279.81279.95
2017-08-2412:30280.56280.67280.02280.44
2017-08-2412:00
2017-08-2411:30280.57280.61280.57280.61
2017-08-2411:00280.63281.00280.49280.62
2017-08-2410:30280.79280.94280.52280.62
2017-08-2410:00280.68281.18280.54280.94
2017-08-2409:30281.52281.55280.46280.68
2017-08-2409:00281.26282.73281.22281.48
2017-08-2315:00279.35279.39279.35279.39
2017-08-2314:30279.23279.41278.91279.18
2017-08-2314:00279.23279.33279.01279.22
2017-08-2313:30279.78279.92279.30279.30
2017-08-2313:00280.05280.07279.72279.76
2017-08-2312:30280.70280.70279.73280.05
2017-08-2312:00
2017-08-2311:30280.99281.04280.99281.04
2017-08-2311:00281.21281.26280.88280.98
2017-08-2310:30281.23281.34280.90281.24
2017-08-2310:00280.93281.40280.83281.23
2017-08-2309:30281.11281.25280.75280.98
2017-08-2309:00281.52281.95280.85281.16
2017-08-2215:00279.94279.94279.86279.86
2017-08-2214:30279.95280.24279.81279.96
2017-08-2214:00280.13280.14279.63279.94
2017-08-2213:30280.16280.17279.87280.08
2017-08-2213:00280.13280.43279.87280.16
2017-08-2212:30280.66280.84279.95280.16
2017-08-2212:00
2017-08-2211:30280.41280.41280.38280.38
2017-08-2211:00280.45280.45279.99280.41
2017-08-2210:30281.02281.11280.18280.46
2017-08-2210:00280.12281.40280.12281.04
2017-08-2209:30279.81280.24279.43280.04
2017-08-2209:00280.42280.74279.61279.80
2017-08-2115:00279.08279.08278.98278.98
2017-08-2114:30279.42279.72279.13279.13
2017-08-2114:00279.03279.48279.02279.42
2017-08-2113:30278.89279.15278.85279.03
2017-08-2113:00279.08279.10278.83278.88
2017-08-2112:30279.35279.75279.06279.07
2017-08-2112:00
2017-08-2111:30278.97278.97278.96278.96
2017-08-2111:00279.27279.51278.85278.96
2017-08-2110:30279.75280.03279.23279.25
2017-08-2110:00279.56279.80278.98279.77
2017-08-2109:30279.37279.96279.16279.61
2017-08-2109:00279.27279.97278.60279.34
2017-08-1815:00278.57278.57278.48278.48
2017-08-1814:30278.78278.84278.39278.54
2017-08-1814:00277.95278.85277.84278.71
2017-08-1813:30278.11278.20277.87277.98
2017-08-1813:00278.94278.96278.09278.09
2017-08-1812:30278.59279.19278.55278.94
2017-08-1812:00
2017-08-1811:30278.38278.38278.36278.36
2017-08-1811:00278.42278.59278.29278.38
2017-08-1810:30278.84278.84278.24278.42
2017-08-1810:00278.70279.08278.58278.87
2017-08-1809:30278.24278.81277.59278.61
2017-08-1809:00278.79279.34277.76278.21
2017-08-1715:00283.09283.10283.09283.10
2017-08-1714:30283.35283.50283.08283.08
2017-08-1714:00283.66283.67283.35283.36
2017-08-1713:30283.54283.93283.51283.69
2017-08-1713:00283.41283.67283.24283.54
2017-08-1712:30283.60283.92283.38283.39
2017-08-1712:00
2017-08-1711:30283.65283.65283.63283.63
2017-08-1711:00283.01283.65282.99283.65
2017-08-1710:30282.91283.22282.90283.01
2017-08-1710:00283.22283.26282.92282.96
2017-08-1709:30284.19284.22283.20283.24
2017-08-1709:00283.32284.40283.24284.19
2017-08-1615:00283.85283.85283.81283.81
2017-08-1614:30283.76284.15283.74284.01
2017-08-1614:00284.18284.32283.75283.77
2017-08-1613:30283.97284.40283.82284.18
2017-08-1613:00283.94284.06283.86283.97
2017-08-1612:30284.09284.09283.63283.93
2017-08-1612:00
2017-08-1611:30284.15284.16284.15284.16
2017-08-1611:00284.26284.27283.94284.13
2017-08-1610:30284.10284.90284.10284.24
2017-08-1610:00284.53284.58283.99284.12
2017-08-1609:30285.25285.25283.98284.52
2017-08-1609:00285.57285.57284.39285.22

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