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 
2017-01-1815:00294.30294.30294.19294.19
2017-01-1814:30294.81294.96294.33294.66
2017-01-1814:00293.63294.93293.63294.80
2017-01-1813:30293.98294.43293.55293.63
2017-01-1813:00293.05294.09292.86294.02
2017-01-1812:30292.98293.43292.26293.14
2017-01-1812:00
2017-01-1811:30293.24293.24293.22293.22
2017-01-1811:00291.90293.70291.82293.20
2017-01-1810:30292.65292.96291.38291.90
2017-01-1810:00290.68292.65290.50292.59
2017-01-1809:30291.63292.42290.66290.66
2017-01-1809:00290.78292.75290.27291.74
2017-01-1715:00291.12291.14291.12291.14
2017-01-1714:30291.72291.85290.96291.64
2017-01-1714:00293.04293.04291.69291.81
2017-01-1713:30293.65294.04292.92292.98
2017-01-1713:00293.83294.52293.42293.66
2017-01-1712:30293.47294.04293.05293.99
2017-01-1712:00
2017-01-1711:30294.14294.15294.14294.15
2017-01-1711:00295.50295.50294.10294.11
2017-01-1710:30296.29296.29295.11295.44
2017-01-1710:00293.98296.45293.98296.45
2017-01-1709:30295.16295.16292.98293.90
2017-01-1709:00295.13296.60294.51295.11
2017-01-1615:00298.34298.34298.31298.31
2017-01-1614:30298.37298.94298.18298.25
2017-01-1614:00298.16298.47297.96298.36
2017-01-1613:30298.27298.67298.00298.21
2017-01-1613:00297.80298.48297.55298.25
2017-01-1612:30298.12298.41297.62297.81
2017-01-1612:00
2017-01-1611:30298.15298.28298.15298.28
2017-01-1611:00298.77298.79298.02298.08
2017-01-1610:30299.74300.02298.65298.76
2017-01-1610:00301.31301.38299.54299.73
2017-01-1609:30301.12301.51300.73301.33
2017-01-1609:00303.36303.36301.00301.14
2017-01-1315:00302.89302.89302.88302.88
2017-01-1314:30302.69303.18302.51302.91
2017-01-1314:00302.28302.95302.25302.77
2017-01-1313:30302.77302.79302.23302.28
2017-01-1313:00302.77303.50302.70302.73
2017-01-1312:30302.37303.27302.27302.73
2017-01-1312:00
2017-01-1311:30301.23301.24301.23301.24
2017-01-1311:00300.99301.30300.17301.19
2017-01-1310:30301.40301.50300.83301.03
2017-01-1310:00300.76301.91300.74301.40
2017-01-1309:30300.07300.93299.64300.74
2017-01-1309:00299.54300.86299.32299.80
2017-01-1215:00301.43301.43301.39301.39
2017-01-1214:30302.04302.13301.39301.46
2017-01-1214:00301.08302.36301.04302.01
2017-01-1213:30300.57301.11300.32301.08
2017-01-1213:00299.81300.62299.33300.54
2017-01-1212:30301.78301.83299.73299.88
2017-01-1212:00
2017-01-1211:30301.92301.92301.86301.86
2017-01-1211:00303.20303.24301.49301.93
2017-01-1210:30302.89303.35302.54303.20
2017-01-1210:00302.00302.85301.44302.80
2017-01-1209:30300.95302.36300.47301.98
2017-01-1209:00303.95303.95300.45300.74
2017-01-1115:00302.68302.82302.68302.82
2017-01-1114:30302.90303.02302.51302.59
2017-01-1114:00302.37303.25302.37302.91
2017-01-1113:30302.82302.97302.18302.35
2017-01-1113:00303.60303.62302.75302.77
2017-01-1112:30304.73304.73303.51303.61
2017-01-1112:00
2017-01-1111:30305.00305.03305.00305.03
2017-01-1111:00304.84305.61304.83304.99
2017-01-1110:30304.85304.94304.40304.85
2017-01-1110:00305.15305.67304.68304.80
2017-01-1109:30304.53305.36304.52305.13
2017-01-1109:00305.83305.83304.21304.41
2017-01-1015:00307.87307.87307.77307.77
2017-01-1014:30308.19309.01308.02308.04
2017-01-1014:00308.85309.03307.99308.12
2017-01-1013:30308.87309.02307.76308.93
2017-01-1013:00308.93309.76308.80308.80
2017-01-1012:30311.12311.12308.66308.90
2017-01-1012:00
2017-01-1011:30312.33312.33312.33312.33
2017-01-1011:00312.36313.53312.28312.28
2017-01-1010:30311.76312.41311.34312.35
2017-01-1010:00310.43312.00310.40311.99
2017-01-1009:30310.59311.24310.22310.42
2017-01-1009:00310.01311.13308.82310.58
2017-01-0615:00310.87310.89310.87310.89
2017-01-0614:30310.40311.11310.40310.92
2017-01-0614:00310.26310.52310.01310.41
2017-01-0613:30309.47310.32308.99310.28
2017-01-0613:00310.33310.39309.40309.46
2017-01-0612:30309.90310.51309.90310.29
2017-01-0612:00
2017-01-0611:30309.96309.96309.94309.94
2017-01-0611:00309.59310.47309.59309.96
2017-01-0610:30310.21310.30309.54309.55
2017-01-0610:00310.22310.54309.79310.23
2017-01-0609:30308.40310.11308.34310.11
2017-01-0609:00305.02308.40305.00308.36
2017-01-0515:00309.60309.61309.60309.61
2017-01-0514:30308.35309.49308.23309.49
2017-01-0514:00308.13308.57307.89308.46
2017-01-0513:30309.21309.27308.15308.15
2017-01-0513:00309.13309.53308.83309.19
2017-01-0512:30309.22309.67308.71309.18
2017-01-0512:00
2017-01-0511:30309.90309.90309.88309.88
2017-01-0511:00309.98310.35309.65309.98
2017-01-0510:30311.09311.09309.97310.00
2017-01-0510:00310.25311.22310.00311.09
2017-01-0509:30311.13311.57310.03310.03
2017-01-0509:00312.55312.78310.20310.96
2017-01-0415:00311.28311.28311.27311.27
2017-01-0414:30310.63311.35310.57311.33
2017-01-0414:00309.62310.65309.54310.59
2017-01-0413:30309.24309.67309.24309.55
2017-01-0413:00309.65309.93309.24309.31
2017-01-0412:30309.60310.37309.31309.70
2017-01-0412:00
2017-01-0411:30310.12310.25310.12310.25
2017-01-0411:00309.66310.54309.59310.26
2017-01-0410:30308.68309.72308.40309.65
2017-01-0410:00307.65308.68307.41308.68
2017-01-0409:30306.03307.76305.47307.66
2017-01-0409:00304.94307.46304.52306.06
2016-12-3015:00301.43301.52301.43301.52
2016-12-3014:30301.90302.19301.00301.00
2016-12-3014:00301.43301.87301.37301.87
2016-12-3013:30302.44302.58301.44301.44
2016-12-3013:00302.48302.93302.38302.38
2016-12-3012:30301.86302.55301.69302.45
2016-12-3012:00
2016-12-3011:30301.16301.16301.11301.11
2016-12-3011:00300.26301.32300.14301.22
2016-12-3010:30299.21300.18299.21300.17
2016-12-3010:00299.21300.29298.98299.17
2016-12-3009:30298.79299.40298.68299.25
2016-12-3009:00300.62300.62298.72298.79
2016-12-2915:00302.90302.91302.90302.91
2016-12-2914:30301.56303.11301.54302.86
2016-12-2914:00301.19301.67301.02301.45
2016-12-2913:30300.37301.31300.19301.20
2016-12-2913:00300.97300.97299.96300.36
2016-12-2912:30301.19301.53300.67300.94
2016-12-2912:00
2016-12-2911:30301.68301.68301.67301.67
2016-12-2911:00300.85301.80300.85301.66
2016-12-2910:30301.16301.59300.81300.83
2016-12-2910:00301.99302.50301.17301.30
2016-12-2909:30302.61303.80301.98301.99
2016-12-2909:00303.83303.90302.05302.51
2016-12-2815:00304.35304.35304.35304.35
2016-12-2814:30304.70304.81304.15304.28
2016-12-2814:00305.29305.29304.37304.68
2016-12-2813:30305.45305.54305.11305.25
2016-12-2813:00305.10305.59304.97305.43
2016-12-2812:30305.08305.26304.17305.13
2016-12-2812:00
2016-12-2811:30304.71304.73304.71304.73
2016-12-2811:00304.23304.92304.23304.80
2016-12-2810:30304.32304.36303.95304.23
2016-12-2810:00304.00304.33303.79304.32
2016-12-2809:30303.62304.47303.61304.10
2016-12-2809:00305.31305.36303.43303.63
2016-12-2715:00305.00305.00304.95304.95
2016-12-2714:30304.64305.36304.64305.20
2016-12-2714:00305.21305.29304.52304.65
2016-12-2713:30305.13305.21304.82305.21
2016-12-2713:00306.14306.14305.18305.18
2016-12-2712:30306.62306.62305.98306.16
2016-12-2712:00
2016-12-2711:30306.21306.21306.13306.13
2016-12-2711:00305.90306.37305.73306.18
2016-12-2710:30306.32307.40305.84305.90
2016-12-2710:00305.16306.36305.16306.33
2016-12-2709:30305.43305.60305.00305.14
2016-12-2709:00306.15306.71305.15305.31
2016-12-2615:00307.91307.91307.88307.88
2016-12-2614:30308.18308.28307.75307.91
2016-12-2614:00308.15308.30307.81308.17
2016-12-2613:30308.44308.44308.06308.10
2016-12-2613:00308.05308.55307.98308.41
2016-12-2612:30307.87308.54307.65308.04
2016-12-2612:00
2016-12-2611:30307.83307.83307.79307.79
2016-12-2611:00307.40307.82307.38307.82
2016-12-2610:30307.17307.51306.81307.44
2016-12-2610:00307.05307.60306.88307.19
2016-12-2609:30306.50306.96306.29306.83
2016-12-2609:00306.85307.41306.14306.41
2016-12-2215:00307.09307.09307.04307.04
2016-12-2214:30306.49307.12306.30307.03
2016-12-2214:00306.32306.75305.99306.56
2016-12-2213:30306.10306.40305.89306.32
2016-12-2213:00305.76306.07305.49306.07
2016-12-2212:30305.92305.94305.21305.77
2016-12-2212:00
2016-12-2211:30306.09306.15306.09306.15
2016-12-2211:00305.75306.25305.36306.23
2016-12-2210:30305.66306.14305.50305.78
2016-12-2210:00305.61305.82305.10305.65
2016-12-2209:30305.03305.90304.72305.74
2016-12-2209:00306.39307.25304.55305.04
2016-12-2115:00307.48307.49307.48307.49
2016-12-2114:30307.35307.68307.01307.38
2016-12-2114:00306.62307.82306.59307.32
2016-12-2113:30308.34308.34306.47306.60
2016-12-2113:00308.84309.15308.34308.34
2016-12-2112:30308.34308.89308.07308.85
2016-12-2112:00
2016-12-2111:30308.49308.49308.47308.47
2016-12-2111:00309.05309.43308.19308.39
2016-12-2110:30309.90309.90309.01309.05
2016-12-2110:00310.33310.61309.91309.91
2016-12-2109:30311.08311.27310.21310.34
2016-12-2109:00309.66311.72309.63311.10
2016-12-2015:00308.15308.15308.11308.11
2016-12-2014:30307.50308.54307.44308.16
2016-12-2014:00307.72307.92307.43307.51
2016-12-2013:30306.80307.77306.80307.72
2016-12-2013:00306.98307.25306.63306.82
2016-12-2012:30306.95307.30306.61307.03
2016-12-2012:00
2016-12-2011:30306.71306.71306.64306.64
2016-12-2011:00305.96306.85305.93306.63
2016-12-2010:30305.96306.16305.84305.94
2016-12-2010:00306.18306.18305.73305.93
2016-12-2009:30306.33306.41305.53306.20
2016-12-2009:00305.51306.85304.93306.30
2016-12-1915:00305.05305.05305.00305.00
2016-12-1914:30305.79305.83305.22305.36
2016-12-1914:00305.47305.78305.39305.78
2016-12-1913:30305.63305.81305.45305.45
2016-12-1913:00305.19305.77304.92305.63
2016-12-1912:30304.72305.22304.72305.19
2016-12-1912:00
2016-12-1911:30304.78304.78304.73304.73
2016-12-1911:00304.92305.08304.53304.78
2016-12-1910:30304.76305.04304.61304.90
2016-12-1910:00305.37305.47304.48304.76
2016-12-1909:30306.20306.46305.38305.39
2016-12-1909:00307.15307.83306.19306.22
2016-12-1615:00305.84305.84305.83305.83
2016-12-1614:30305.42306.04305.25305.90
2016-12-1614:00305.10305.42304.97305.41
2016-12-1613:30304.90305.27304.78305.11
2016-12-1613:00305.48305.48304.90304.96
2016-12-1612:30305.94306.01305.04305.41
2016-12-1612:00
2016-12-1611:30306.12306.12306.09306.09
2016-12-1611:00306.47306.51306.01306.16
2016-12-1610:30306.51306.97306.08306.47
2016-12-1610:00306.88307.13306.29306.52
2016-12-1609:30306.78307.62305.72306.75
2016-12-1609:00308.97308.97306.03306.79
2016-12-1515:00305.33305.33305.22305.22
2016-12-1514:30305.73306.49305.17305.51
2016-12-1514:00306.44307.16305.42305.72
2016-12-1513:30305.41306.59305.41306.49
2016-12-1513:00302.96305.30302.91305.30
2016-12-1512:30304.27304.53302.98303.04
2016-12-1512:00
2016-12-1511:30304.04304.12304.04304.12
2016-12-1511:00305.59305.82303.79304.05
2016-12-1510:30305.75306.38305.38305.60
2016-12-1510:00307.09307.38305.53305.78
2016-12-1509:30308.25308.70306.16306.81
2016-12-1509:00305.97309.20305.76308.27
2016-12-1415:00304.83304.83304.80304.80
2016-12-1414:30305.07305.26304.37304.76
2016-12-1414:00305.45305.47304.43305.01
2016-12-1413:30305.67305.74304.70305.48
2016-12-1413:00306.18306.31305.27305.67
2016-12-1412:30307.71307.71306.08306.15
2016-12-1412:00
2016-12-1411:30307.56307.56307.56307.56
2016-12-1411:00308.00308.14307.28307.58
2016-12-1410:30308.07308.21307.59308.00
2016-12-1410:00308.46308.46307.41308.07
2016-12-1409:30308.07309.16308.07308.65
2016-12-1409:00309.51309.71308.05308.06
2016-12-1315:00309.75309.78309.75309.78
2016-12-1314:30309.34309.62309.09309.56
2016-12-1314:00309.27309.48308.41309.25
2016-12-1313:30308.53309.83308.53309.36
2016-12-1313:00308.15308.87308.12308.52
2016-12-1312:30308.43308.43307.04308.19
2016-12-1312:00
2016-12-1311:30308.49308.49308.39308.39
2016-12-1311:00309.40309.40308.24308.57
2016-12-1310:30310.62311.04308.93309.37
2016-12-1310:00309.91310.62309.29310.62
2016-12-1309:30308.99310.38308.76309.95
2016-12-1309:00310.93310.93308.78309.10
2016-12-1215:00310.29310.34310.29310.34
2016-12-1214:30310.53310.53309.52310.24
2016-12-1214:00310.41310.79310.02310.56
2016-12-1213:30310.00310.35309.20310.32
2016-12-1213:00310.13310.40309.17310.09
2016-12-1212:30308.61309.91308.02309.91
2016-12-1212:00
2016-12-1211:30309.30309.33309.30309.33
2016-12-1211:00312.15312.45308.88309.27
2016-12-1210:30313.38313.65312.16312.16
2016-12-1210:00312.69313.39311.75313.32
2016-12-1209:30311.97313.46311.67312.71
2016-12-1209:00311.57311.98309.95311.92
2016-12-0915:00308.77308.77308.70308.70
2016-12-0914:30308.48308.89308.26308.77
2016-12-0914:00308.75308.84308.20308.55
2016-12-0913:30308.97309.23308.65308.79
2016-12-0913:00309.44309.61308.37308.99
2016-12-0912:30308.82309.47308.55309.47
2016-12-0912:00
2016-12-0911:30308.72308.80308.72308.80
2016-12-0911:00308.63308.82307.73308.72
2016-12-0910:30307.81309.42307.11308.58
2016-12-0910:00307.31307.79306.23307.78
2016-12-0909:30307.03307.30305.29307.29
2016-12-0909:00308.17308.24306.36306.97

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