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 
2017-07-2515:00290.46290.46290.41290.41
2017-07-2514:30290.89290.98290.45290.45
2017-07-2514:00290.92290.97290.77290.90
2017-07-2513:30291.00291.10290.83290.95
2017-07-2513:00291.34291.49291.03291.03
2017-07-2512:30290.94291.77290.94291.35
2017-07-2512:00
2017-07-2511:30290.31290.31290.30290.30
2017-07-2511:00290.80291.09290.19290.30
2017-07-2510:30291.31291.39290.67290.79
2017-07-2510:00291.10291.40291.00291.30
2017-07-2509:30291.47291.61291.04291.08
2017-07-2509:00290.92291.93290.65291.43
2017-07-2415:00292.33292.33292.19292.19
2017-07-2414:30292.32292.51291.92292.25
2017-07-2414:00291.50292.35291.48292.33
2017-07-2413:30291.01291.51291.00291.49
2017-07-2413:00291.20291.25290.94291.01
2017-07-2412:30291.22291.44290.92291.21
2017-07-2412:00
2017-07-2411:30291.53291.53291.48291.48
2017-07-2411:00291.25291.64291.06291.54
2017-07-2410:30290.50291.28290.48291.27
2017-07-2410:00291.03291.32290.47290.50
2017-07-2409:30290.25291.09290.25291.02
2017-07-2409:00290.23290.97290.00290.25
2017-07-2115:00291.72291.72291.66291.66
2017-07-2114:30291.82291.82291.44291.51
2017-07-2114:00291.66291.84291.62291.82
2017-07-2113:30291.77291.81291.62291.66
2017-07-2113:00291.79291.82291.56291.77
2017-07-2112:30291.15291.92291.10291.77
2017-07-2112:00
2017-07-2111:30291.01291.01291.01291.01
2017-07-2111:00291.45291.45290.96291.05
2017-07-2110:30291.49291.58291.30291.48
2017-07-2110:00291.66291.75291.39291.48
2017-07-2109:30291.71291.78291.19291.64
2017-07-2109:00292.27292.36291.18291.69
2017-07-2015:00292.40292.40292.33292.33
2017-07-2014:30292.45292.64292.30292.44
2017-07-2014:00292.06292.44291.98292.43
2017-07-2013:30292.01292.20292.00292.05
2017-07-2013:00292.14292.14291.75292.01
2017-07-2012:30291.89292.17291.61292.10
2017-07-2012:00
2017-07-2011:30291.35291.35291.27291.27
2017-07-2011:00291.58291.62291.16291.34
2017-07-2010:30290.98291.98290.98291.57
2017-07-2010:00290.46291.13290.43290.97
2017-07-2009:30290.21290.60290.12290.42
2017-07-2009:00290.68290.89289.81290.20
2017-07-1915:00290.40290.40290.36290.36
2017-07-1914:30290.18290.68290.18290.45
2017-07-1914:00289.98290.48289.98290.19
2017-07-1913:30290.25290.49289.97289.97
2017-07-1913:00290.26290.34290.07290.23
2017-07-1912:30290.06290.56290.06290.29
2017-07-1912:00
2017-07-1911:30290.06290.07290.06290.07
2017-07-1911:00289.65290.19289.55290.07
2017-07-1910:30290.02290.15289.65289.65
2017-07-1910:00290.09290.37289.94290.01
2017-07-1909:30290.02290.29289.76290.08
2017-07-1909:00289.55290.34288.81290.08
2017-07-1815:00290.48290.48290.40290.40
2017-07-1814:30290.49290.68290.24290.53
2017-07-1814:00290.49290.61290.34290.52
2017-07-1813:30290.64290.84290.47290.47
2017-07-1813:00290.27290.74290.27290.61
2017-07-1812:30290.04290.50289.88290.30
2017-07-1812:00
2017-07-1811:30290.31290.31290.26290.26
2017-07-1811:00290.32290.65290.07290.35
2017-07-1810:30290.83290.94289.63290.38
2017-07-1810:00292.01292.01290.70290.83
2017-07-1809:30292.96292.96291.85291.96
2017-07-1809:00293.27293.75291.94292.95
2017-07-1415:00294.49294.49294.43294.43
2017-07-1414:30294.64294.83294.44294.54
2017-07-1414:00294.31294.67294.27294.63
2017-07-1413:30294.04294.31293.95294.31
2017-07-1413:00294.08294.35294.05294.10
2017-07-1412:30294.31294.89294.08294.08
2017-07-1412:00
2017-07-1411:30293.99294.07293.99294.07
2017-07-1411:00293.70294.08293.56293.96
2017-07-1410:30294.26294.27293.63293.64
2017-07-1410:00293.70294.35293.59294.26
2017-07-1409:30293.65294.08293.29293.71
2017-07-1409:00293.92294.79293.08293.65
2017-07-1315:00293.20293.20293.18293.18
2017-07-1314:30293.02293.62292.92293.26
2017-07-1314:00293.53293.54293.05293.05
2017-07-1313:30293.52293.90293.30293.55
2017-07-1313:00292.94293.58292.88293.52
2017-07-1312:30293.85293.85292.66292.94
2017-07-1312:00
2017-07-1311:30293.94293.97293.94293.97
2017-07-1311:00293.65294.14293.64293.93
2017-07-1310:30293.72294.01293.66293.66
2017-07-1310:00293.41293.96293.23293.75
2017-07-1309:30294.38294.67293.09293.41
2017-07-1309:00295.04295.43294.13294.40
2017-07-1215:00292.71292.72292.71292.72
2017-07-1214:30293.46293.49292.57292.69
2017-07-1214:00293.03293.53292.96293.50
2017-07-1213:30293.16293.41293.03293.03
2017-07-1213:00292.98293.28292.73293.15
2017-07-1212:30293.49293.80292.61293.00
2017-07-1212:00
2017-07-1211:30293.55293.55293.49293.49
2017-07-1211:00293.18293.64293.11293.64
2017-07-1210:30293.26293.26293.00293.21
2017-07-1210:00293.04293.38292.83293.29
2017-07-1209:30293.64293.64292.88293.06
2017-07-1209:00294.11294.69292.33293.63
2017-07-1115:00294.77294.77294.75294.75
2017-07-1114:30294.99295.19294.95294.97
2017-07-1114:00295.16295.28294.84295.00
2017-07-1113:30295.06295.22294.72295.18
2017-07-1113:00295.10295.49294.99294.99
2017-07-1112:30294.05295.25293.99295.10
2017-07-1112:00
2017-07-1111:30294.02294.08294.02294.08
2017-07-1111:00293.85294.11293.69293.95
2017-07-1110:30294.13294.63293.66293.86
2017-07-1110:00293.58294.30293.52294.13
2017-07-1109:30292.94293.70292.59293.60
2017-07-1109:00293.37293.37292.15292.91
2017-07-1015:00294.36294.37294.36294.37
2017-07-1014:30294.56294.56293.92294.13
2017-07-1014:00293.94294.66293.73294.57
2017-07-1013:30294.78294.88293.91293.93
2017-07-1013:00294.95295.00294.79294.80
2017-07-1012:30294.19295.28294.19294.97
2017-07-1012:00
2017-07-1011:30294.32294.32294.27294.27
2017-07-1011:00294.21294.27294.10294.27
2017-07-1010:30293.77294.27293.77294.25
2017-07-1010:00294.11294.34293.66293.76
2017-07-1009:30293.21294.35293.08294.15
2017-07-1009:00294.04294.04292.66293.29
2017-07-0715:00291.19291.20291.19291.20
2017-07-0714:30291.43291.43290.73291.05
2017-07-0714:00290.72291.83290.72291.41
2017-07-0713:30290.93290.99290.67290.73
2017-07-0713:00292.52292.52290.94290.94
2017-07-0712:30292.77292.81291.93292.54
2017-07-0712:00
2017-07-0711:30293.31293.31293.31293.31
2017-07-0711:00293.29293.39293.17293.30
2017-07-0710:30293.48293.49292.92293.29
2017-07-0710:00292.76293.52292.68293.47
2017-07-0709:30293.03293.53292.67292.80
2017-07-0709:00294.71295.00293.02293.02
2017-07-0615:00297.27297.27297.17297.17
2017-07-0614:30297.60297.65297.11297.61
2017-07-0614:00297.02297.75296.86297.58
2017-07-0613:30297.03297.15296.85297.00
2017-07-0613:00297.06297.21296.86297.04
2017-07-0612:30297.63297.87296.94297.04
2017-07-0612:00
2017-07-0611:30298.19298.19298.18298.18
2017-07-0611:00297.68298.41297.61298.22
2017-07-0610:30297.60298.15297.60297.69
2017-07-0610:00297.19297.65296.74297.60
2017-07-0609:30297.24297.88297.13297.20
2017-07-0609:00296.77297.28296.18297.28
2017-07-0515:00296.77296.86296.77296.86
2017-07-0514:30296.03296.75295.87296.63
2017-07-0514:00296.49296.57295.80295.93
2017-07-0513:30296.88296.94296.34296.49
2017-07-0513:00296.28297.03296.26296.90
2017-07-0512:30295.48296.29295.36296.23
2017-07-0512:00
2017-07-0511:30294.85294.85294.80294.80
2017-07-0511:00294.84294.94294.51294.84
2017-07-0510:30296.13296.22294.59294.89
2017-07-0510:00295.67296.21295.51296.12
2017-07-0509:30295.99296.06295.65295.86
2017-07-0509:00299.17299.18295.83296.02
2017-07-0415:00300.27300.27300.22300.22
2017-07-0414:30299.41300.23299.08300.19
2017-07-0414:00300.29300.29299.22299.41
2017-07-0413:30301.27301.29300.21300.27
2017-07-0413:00301.54301.59301.08301.23
2017-07-0412:30302.54302.87301.35301.54
2017-07-0412:00
2017-07-0411:30302.40302.40302.38302.38
2017-07-0411:00302.41302.67302.31302.48
2017-07-0410:30302.25302.63302.25302.38
2017-07-0410:00301.55302.28301.43302.28
2017-07-0409:30301.65302.01300.99301.48
2017-07-0409:00300.79302.71300.79301.66
2017-07-0315:00298.63298.69298.63298.69
2017-07-0314:30299.03299.03298.30298.53
2017-07-0314:00299.37299.37298.85299.00
2017-07-0313:30299.57299.57299.10299.39
2017-07-0313:00299.60299.66299.33299.58
2017-07-0312:30298.81300.11298.81299.60
2017-07-0312:00
2017-07-0311:30298.55298.55298.51298.51
2017-07-0311:00298.11298.69298.06298.52
2017-07-0310:30297.64298.32297.64298.11
2017-07-0310:00298.02298.27297.51297.64
2017-07-0309:30298.43298.69297.56297.99
2017-07-0309:00300.19300.19298.38298.38
2017-06-3015:00299.71299.71299.69299.69
2017-06-3014:30298.50299.49298.36299.49
2017-06-3014:00298.57298.59298.09298.46
2017-06-3013:30298.52298.80298.52298.57
2017-06-3013:00298.96299.06298.45298.52
2017-06-3012:30299.21299.30298.79298.91
2017-06-3012:00
2017-06-3011:30299.26299.28299.26299.28
2017-06-3011:00299.38299.42298.61299.39
2017-06-3010:30298.93299.33298.89299.33
2017-06-3010:00298.59299.18298.43298.91
2017-06-3009:30299.19299.21298.23298.49
2017-06-3009:00300.67301.48298.37299.18
2017-06-2915:00300.76300.76300.75300.75
2017-06-2914:30300.78301.11300.52300.74
2017-06-2914:00300.42300.84300.13300.78
2017-06-2913:30300.79300.79300.34300.39
2017-06-2913:00300.86301.02300.72300.79
2017-06-2912:30300.24300.97300.24300.86
2017-06-2912:00
2017-06-2911:30299.93299.93299.86299.86
2017-06-2911:00299.67300.14299.61299.94
2017-06-2910:30299.49299.68299.10299.68
2017-06-2910:00299.27299.76299.27299.52
2017-06-2909:30299.31299.60298.67299.25
2017-06-2909:00300.70300.71298.68299.38
2017-06-2815:00298.60298.60298.52298.52
2017-06-2814:30299.32299.32298.50298.50
2017-06-2814:00299.24299.40299.15299.29
2017-06-2813:30299.11299.31299.11299.24
2017-06-2813:00299.24299.28299.00299.15
2017-06-2812:30299.34299.44298.98299.23
2017-06-2812:00
2017-06-2811:30299.47299.47299.46299.46
2017-06-2811:00300.34300.39299.36299.52
2017-06-2810:30300.80300.80300.30300.34
2017-06-2810:00298.75300.85298.75300.79
2017-06-2809:30298.92298.92298.48298.75
2017-06-2809:00298.74299.69298.72298.97
2017-06-2715:00297.61297.67297.61297.67
2017-06-2714:30298.07298.09297.10297.35
2017-06-2714:00298.09298.10297.78298.10
2017-06-2713:30298.87298.92298.08298.11
2017-06-2713:00298.89299.11298.85298.87
2017-06-2712:30299.09299.46298.73298.90
2017-06-2712:00
2017-06-2711:30298.90298.92298.90298.92
2017-06-2711:00299.22299.34298.90298.90
2017-06-2710:30298.97299.53298.91299.21
2017-06-2710:00298.41298.97298.29298.97
2017-06-2709:30299.06299.10298.35298.41
2017-06-2709:00299.05299.43298.80299.07
2017-06-2615:00297.27297.28297.27297.28
2017-06-2614:30297.30297.51297.19297.38
2017-06-2614:00297.96298.01297.21297.29
2017-06-2613:30298.16298.16297.82297.96
2017-06-2613:00298.26298.26298.03298.18
2017-06-2612:30298.84298.93297.82298.24
2017-06-2612:00
2017-06-2611:30298.62298.73298.62298.73
2017-06-2611:00298.68298.79298.31298.66
2017-06-2610:30299.29299.42298.64298.69
2017-06-2610:00298.91299.47298.90299.36
2017-06-2609:30299.55299.75298.57298.87
2017-06-2609:00299.69299.71297.36299.54
2017-06-2315:00298.32298.32298.22298.22
2017-06-2314:30298.25298.76298.12298.57
2017-06-2314:00297.79298.27297.76298.22
2017-06-2313:30297.79297.93297.68297.83
2017-06-2313:00297.98298.13297.73297.82
2017-06-2312:30297.72298.19297.72298.09
2017-06-2312:00
2017-06-2311:30297.04297.10297.04297.10
2017-06-2311:00297.13297.36297.02297.06
2017-06-2310:30297.48297.57297.06297.15
2017-06-2310:00297.34297.77297.31297.46
2017-06-2309:30297.59297.64296.97297.36
2017-06-2309:00297.99298.05296.34297.55
2017-06-2215:00298.11298.11298.05298.05
2017-06-2214:30298.44298.63298.09298.28
2017-06-2214:00298.28298.50298.25298.47
2017-06-2213:30298.70298.76298.17298.29
2017-06-2213:00299.02299.05298.70298.70
2017-06-2212:30297.97299.17297.97299.02
2017-06-2212:00
2017-06-2211:30297.84297.86297.84297.86
2017-06-2211:00298.13298.41297.73297.86
2017-06-2210:30298.34298.43298.05298.13
2017-06-2210:00297.92298.36297.75298.34
2017-06-2209:30298.81298.81297.78297.94
2017-06-2209:00299.12299.12297.88298.82
2017-06-2115:00299.90299.95299.90299.95
2017-06-2114:30300.34300.34299.78299.82
2017-06-2114:00300.03300.58300.03300.33
2017-06-2113:30300.17300.22299.85300.00
2017-06-2113:00300.11300.24300.01300.16
2017-06-2112:30300.09300.16299.49300.13
2017-06-2112:00
2017-06-2111:30300.62300.64300.62300.64
2017-06-2111:00300.69300.81300.49300.58
2017-06-2110:30300.22300.85300.00300.67
2017-06-2110:00299.86300.55299.86300.23
2017-06-2109:30300.14300.14299.37299.90
2017-06-2109:00301.14301.17299.42300.22
2017-06-2015:00302.22302.22302.19302.19
2017-06-2014:30302.61302.72302.06302.41
2017-06-2014:00302.64302.79302.14302.59
2017-06-2013:30302.80302.82302.54302.64
2017-06-2013:00302.69302.98302.69302.76
2017-06-2012:30302.92302.98302.15302.68
2017-06-2012:00
2017-06-2011:30303.03303.03303.00303.00
2017-06-2011:00303.32303.73302.94303.03
2017-06-2010:30304.68304.88303.28303.30
2017-06-2010:00304.68304.90304.14304.68
2017-06-2009:30305.03305.03304.06304.68
2017-06-2009:00303.95305.58303.17305.11

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