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 
2017-03-3015:00273.82273.86273.82273.86
2017-03-3014:30273.48273.71273.29273.68
2017-03-3014:00274.46274.46273.32273.50
2017-03-3013:30274.78275.15274.45274.46
2017-03-3013:00275.13275.19274.74274.79
2017-03-3012:30275.54275.68275.04275.08
2017-03-3012:00
2017-03-3011:30276.14276.14276.11276.11
2017-03-3011:00276.20276.35275.65276.11
2017-03-3010:30276.35276.44275.88276.25
2017-03-3010:00276.46276.76276.14276.34
2017-03-3009:30275.94276.37275.76276.34
2017-03-3009:00276.26276.92275.81275.96
2017-03-2915:00278.19278.23278.19278.23
2017-03-2914:30277.80277.99277.60277.99
2017-03-2914:00277.74278.01277.63277.80
2017-03-2913:30277.57277.75277.31277.73
2017-03-2913:00276.91277.59276.91277.54
2017-03-2912:30277.60277.60276.85276.91
2017-03-2912:00
2017-03-2911:30277.81277.81277.79277.79
2017-03-2911:00277.93278.31277.62277.82
2017-03-2910:30277.11277.94277.10277.92
2017-03-2910:00277.60277.75276.93277.15
2017-03-2909:30278.05278.15277.31277.65
2017-03-2909:00278.95278.95277.38278.11
2017-03-2815:00279.35279.35279.35279.35
2017-03-2814:30278.77279.31278.54279.31
2017-03-2814:00278.83278.90278.68278.78
2017-03-2813:30279.19279.25278.77278.84
2017-03-2813:00279.80279.89279.04279.20
2017-03-2812:30279.74280.06279.52279.86
2017-03-2812:00
2017-03-2811:30279.67279.67279.59279.59
2017-03-2811:00279.49279.79279.38279.74
2017-03-2810:30279.23279.62279.12279.51
2017-03-2810:00278.81279.18278.08279.18
2017-03-2809:30278.50279.19278.26278.81
2017-03-2809:00278.02278.67277.48278.47
2017-03-2715:00275.94276.00275.94276.00
2017-03-2714:30276.21276.21275.63275.92
2017-03-2714:00276.51276.53276.06276.26
2017-03-2713:30276.37276.88276.37276.52
2017-03-2713:00276.29276.69276.28276.42
2017-03-2712:30276.07276.74275.97276.29
2017-03-2712:00
2017-03-2711:30275.65275.74275.65275.74
2017-03-2711:00275.85276.07275.62275.80
2017-03-2710:30275.67276.15275.67275.83
2017-03-2710:00276.08276.08275.06275.79
2017-03-2709:30276.78276.78276.00276.03
2017-03-2709:00278.26279.05276.65276.78
2017-03-2415:00282.62282.62282.59282.59
2017-03-2414:30282.60282.75282.11282.56
2017-03-2414:00282.44282.69282.33282.62
2017-03-2413:30282.23282.67282.23282.39
2017-03-2413:00282.16282.32281.96282.23
2017-03-2412:30282.55282.55281.47282.19
2017-03-2412:00
2017-03-2411:30283.36283.46283.36283.46
2017-03-2411:00282.18283.46282.09283.40
2017-03-2410:30282.96283.55282.22282.22
2017-03-2410:00281.62283.13281.36283.03
2017-03-2409:30279.54281.95279.46281.74
2017-03-2409:00279.82280.19279.07279.42
2017-03-2315:00280.69280.69280.59280.59
2017-03-2314:30280.51280.98280.32280.76
2017-03-2314:00281.10281.26280.24280.51
2017-03-2313:30281.74281.95281.10281.10
2017-03-2313:00279.63281.75279.63281.69
2017-03-2312:30278.63279.64278.22279.63
2017-03-2312:00
2017-03-2311:30278.80278.85278.80278.85
2017-03-2311:00278.40278.90278.39278.76
2017-03-2310:30277.31278.49277.17278.35
2017-03-2310:00278.26278.26276.83277.30
2017-03-2309:30277.54278.58277.30278.31
2017-03-2309:00276.26278.56276.26277.70
2017-03-2215:00278.12278.12278.02278.02
2017-03-2214:30278.73278.80277.90278.35
2017-03-2214:00278.98279.14278.72278.72
2017-03-2213:30279.13279.24278.73278.99
2017-03-2213:00279.38279.66279.09279.13
2017-03-2212:30279.27279.55278.79279.34
2017-03-2212:00
2017-03-2211:30279.07279.13279.07279.13
2017-03-2211:00280.00280.00279.07279.07
2017-03-2210:30279.96280.26279.64280.01
2017-03-2210:00281.07281.07279.90279.90
2017-03-2209:30281.85281.91280.87281.04
2017-03-2209:00279.97282.36279.90281.86
2017-03-2115:00285.32285.32285.28285.28
2017-03-2114:30285.63286.18285.26285.47
2017-03-2114:00285.07285.63284.96285.63
2017-03-2113:30285.47285.52285.06285.06
2017-03-2113:00284.90285.46284.89285.41
2017-03-2112:30284.90285.09284.64284.91
2017-03-2112:00
2017-03-2111:30284.96285.09284.96285.09
2017-03-2111:00284.77284.96284.58284.96
2017-03-2110:30284.55285.56284.47284.80
2017-03-2110:00283.10284.63283.02284.54
2017-03-2109:30283.40283.68283.05283.13
2017-03-2109:00284.28284.33282.71283.37
2017-03-1715:00286.22286.31286.22286.31
2017-03-1714:30286.44286.63286.00286.57
2017-03-1714:00286.66286.75286.30286.44
2017-03-1713:30286.50286.90286.48286.64
2017-03-1713:00286.69287.00286.35286.49
2017-03-1712:30286.69286.73286.33286.69
2017-03-1712:00
2017-03-1711:30286.62286.65286.62286.65
2017-03-1711:00287.09287.12286.61286.67
2017-03-1710:30287.57287.74287.05287.09
2017-03-1710:00287.07287.63287.00287.53
2017-03-1709:30287.10287.19286.63287.09
2017-03-1709:00288.12288.34287.18287.21
2017-03-1615:00289.16289.18289.16289.18
2017-03-1614:30288.73289.30288.60289.27
2017-03-1614:00289.25289.39288.66288.72
2017-03-1613:30288.63289.27288.57289.25
2017-03-1613:00288.47288.74288.20288.63
2017-03-1612:30287.68288.67287.38288.49
2017-03-1612:00
2017-03-1611:30287.45287.52287.45287.52
2017-03-1611:00287.41287.56287.13287.44
2017-03-1610:30287.80288.17287.38287.42
2017-03-1610:00287.53288.29287.34287.81
2017-03-1609:30288.26288.55287.51287.51
2017-03-1609:00286.44288.21286.29288.16
2017-03-1515:00288.64288.65288.64288.65
2017-03-1514:30288.12288.70288.10288.63
2017-03-1514:00287.91288.14287.83288.11
2017-03-1513:30287.62288.02287.60287.89
2017-03-1513:00288.35288.39287.63287.63
2017-03-1512:30288.02288.35287.82288.35
2017-03-1512:00
2017-03-1511:30287.60287.68287.60287.68
2017-03-1511:00287.40287.54287.34287.53
2017-03-1510:30287.45287.53287.31287.40
2017-03-1510:00287.25287.87287.24287.45
2017-03-1509:30286.88288.12286.83287.28
2017-03-1509:00287.30287.94286.59286.87
2017-03-1415:00289.84289.84289.82289.82
2017-03-1414:30289.98290.22289.81290.03
2017-03-1414:00290.05290.17289.83289.97
2017-03-1413:30290.05290.35290.02290.05
2017-03-1413:00289.95290.14289.84290.04
2017-03-1412:30290.53290.55289.95289.97
2017-03-1412:00
2017-03-1411:30290.19290.22290.19290.22
2017-03-1411:00290.01290.28289.97290.19
2017-03-1410:30289.94290.02289.80290.02
2017-03-1410:00290.48290.56289.94289.95
2017-03-1409:30290.43290.67290.24290.46
2017-03-1409:00292.00292.00290.21290.43
2017-03-1315:00292.03292.15292.03292.15
2017-03-1314:30291.90292.10291.68291.88
2017-03-1314:00291.93292.02291.84291.86
2017-03-1313:30292.00292.25291.81291.94
2017-03-1313:00292.00292.36291.97291.98
2017-03-1312:30291.56292.08291.45291.98
2017-03-1312:00
2017-03-1311:30291.20291.31291.20291.31
2017-03-1311:00290.91291.35290.85291.15
2017-03-1310:30291.58291.69290.92290.93
2017-03-1310:00290.48291.64290.46291.53
2017-03-1309:30290.29290.86290.18290.48
2017-03-1309:00290.69291.69290.21290.30
2017-03-1015:00291.15291.17291.15291.17
2017-03-1014:30290.89291.43290.87291.30
2017-03-1014:00291.04291.17290.42290.89
2017-03-1013:30290.57291.05290.49291.02
2017-03-1013:00290.52290.67290.42290.56
2017-03-1012:30290.77290.77289.93290.53
2017-03-1012:00
2017-03-1011:30290.53290.56290.53290.56
2017-03-1011:00290.14290.83290.07290.51
2017-03-1010:30290.51290.78290.15290.15
2017-03-1010:00289.92290.58289.92290.51
2017-03-1009:30290.32290.49289.67289.90
2017-03-1009:00289.10290.82288.28290.31
2017-03-0915:00287.79287.79287.77287.77
2017-03-0914:30287.96288.10287.80287.83
2017-03-0914:00287.75288.20287.75287.96
2017-03-0913:30287.64288.17287.64287.75
2017-03-0913:00286.71287.70286.71287.61
2017-03-0912:30286.61286.98286.43286.74
2017-03-0912:00
2017-03-0911:30286.67286.67286.67286.67
2017-03-0911:00286.64286.88286.17286.63
2017-03-0910:30286.76287.47286.67286.67
2017-03-0910:00287.42287.53286.75286.76
2017-03-0909:30287.54287.92286.87287.49
2017-03-0909:00288.87288.88287.43287.53
2017-03-0815:00288.13288.20288.13288.20
2017-03-0814:30287.62287.91287.34287.91
2017-03-0814:00287.59287.88287.41287.62
2017-03-0813:30287.38287.73287.26287.59
2017-03-0813:00287.40287.48287.29287.39
2017-03-0812:30287.59287.59287.19287.40
2017-03-0812:00
2017-03-0811:30288.05288.05288.04288.04
2017-03-0811:00287.80288.13287.50288.05
2017-03-0810:30287.20287.78287.04287.78
2017-03-0810:00288.38288.38287.15287.22
2017-03-0809:30288.61288.81288.14288.36
2017-03-0809:00288.16289.02287.83288.63
2017-03-0715:00288.07288.17288.07288.17
2017-03-0714:30287.67287.99287.65287.88
2017-03-0714:00288.02288.20287.66287.66
2017-03-0713:30287.50288.03287.41288.02
2017-03-0713:00287.57287.62287.43287.49
2017-03-0712:30288.03288.03287.45287.58
2017-03-0712:00
2017-03-0711:30288.22288.22288.18288.18
2017-03-0711:00288.37288.42287.98288.26
2017-03-0710:30288.50288.51288.26288.35
2017-03-0710:00288.66288.83288.43288.52
2017-03-0709:30288.49289.41288.34288.76
2017-03-0709:00287.16288.56286.99288.49
2017-03-0615:00288.26288.36288.26288.36
2017-03-0614:30288.32288.54288.01288.27
2017-03-0614:00287.77288.38287.74288.38
2017-03-0613:30288.04288.06287.46287.75
2017-03-0613:00287.61288.25287.61288.04
2017-03-0612:30287.72287.94287.59287.61
2017-03-0612:00
2017-03-0611:30287.80287.83287.80287.83
2017-03-0611:00288.22288.22287.78287.80
2017-03-0610:30288.56288.67288.16288.16
2017-03-0610:00288.02288.59287.95288.57
2017-03-0609:30288.45289.02288.00288.00
2017-03-0609:00289.64289.64287.79288.35
2017-03-0315:00290.00290.04290.00290.04
2017-03-0314:30288.94289.88288.64289.87
2017-03-0314:00289.50289.87288.96288.96
2017-03-0313:30289.46289.47289.07289.42
2017-03-0313:00289.22289.79289.02289.45
2017-03-0312:30289.99289.99288.78289.20
2017-03-0312:00
2017-03-0311:30290.75290.75290.72290.72
2017-03-0311:00290.56290.80290.49290.69
2017-03-0310:30290.75291.06290.54290.57
2017-03-0310:00290.91291.28290.42290.76
2017-03-0309:30292.16292.16290.83290.95
2017-03-0309:00291.57292.65291.57292.17
2017-03-0215:00293.11293.20293.11293.20
2017-03-0214:30292.94293.63292.91293.05
2017-03-0214:00293.72293.75292.70292.82
2017-03-0213:30293.65293.93293.56293.72
2017-03-0213:00293.45294.01293.45293.66
2017-03-0212:30294.08294.20293.44293.44
2017-03-0212:00
2017-03-0211:30294.46294.63294.46294.63
2017-03-0211:00294.30294.58293.99294.23
2017-03-0210:30294.04294.87294.02294.34
2017-03-0210:00295.22295.35294.04294.04
2017-03-0209:30295.41295.99295.19295.24
2017-03-0209:00295.31296.62294.66295.39
2017-03-0115:00290.50290.61290.50290.61
2017-03-0114:30290.64290.64290.17290.45
2017-03-0114:00290.11290.61290.05290.61
2017-03-0113:30288.95290.14288.95290.11
2017-03-0113:00288.83289.73288.82288.96
2017-03-0112:30290.08290.23288.76288.87
2017-03-0112:00
2017-03-0111:30289.04289.04289.02289.02
2017-03-0111:00289.40290.49288.61289.02
2017-03-0110:30291.43291.44289.40289.40
2017-03-0110:00291.04291.77290.66291.44
2017-03-0109:30291.56291.79291.11291.11
2017-03-0109:00291.40292.39289.78291.71
2017-02-2815:00289.05289.07289.05289.07
2017-02-2814:30291.13291.13288.88289.13
2017-02-2814:00291.18291.54290.80291.14
2017-02-2813:30291.24291.46291.16291.18
2017-02-2813:00291.97292.17291.21291.22
2017-02-2812:30292.31292.31291.25291.98
2017-02-2812:00
2017-02-2811:30292.37292.37292.34292.34
2017-02-2811:00291.96292.60291.96292.42
2017-02-2810:30292.23292.53291.95291.95
2017-02-2810:00292.11292.73292.09292.23
2017-02-2809:30292.64293.23291.56292.02
2017-02-2809:00291.16292.65290.60292.65
2017-02-2715:00290.07290.07289.99289.99
2017-02-2714:30290.10290.34289.80290.19
2017-02-2714:00290.75291.09290.09290.11
2017-02-2713:30291.03291.11290.59290.64
2017-02-2713:00290.98291.64290.94291.12
2017-02-2712:30291.11291.19290.45290.97
2017-02-2712:00
2017-02-2711:30290.03290.04290.03290.04
2017-02-2711:00290.24290.26289.87290.03
2017-02-2710:30289.64290.79289.35290.25
2017-02-2710:00290.72291.09289.24289.62
2017-02-2709:30290.10291.33290.10290.68
2017-02-2709:00291.65292.33289.17290.04
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

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