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 
2017-11-2215:00303.74303.76303.74303.76
2017-11-2214:30304.23304.23303.58303.66
2017-11-2214:00303.86304.30303.68304.20
2017-11-2213:30303.99304.07303.70303.86
2017-11-2213:00304.30304.53303.66303.82
2017-11-2212:30304.95305.18304.09304.29
2017-11-2212:00
2017-11-2211:30304.83304.83304.83304.83
2017-11-2211:00304.42304.96304.40304.81
2017-11-2210:30305.49305.56304.35304.40
2017-11-2210:00306.00306.00305.49305.49
2017-11-2209:30304.96306.23304.66305.99
2017-11-2209:00306.24306.82304.86304.93
2017-11-2115:00303.66303.66303.59303.59
2017-11-2114:30304.56304.56303.82303.88
2017-11-2114:00305.12305.16304.36304.62
2017-11-2113:30304.86305.26304.80305.11
2017-11-2113:00304.67305.12304.57304.85
2017-11-2112:30304.79304.83304.43304.61
2017-11-2112:00
2017-11-2111:30305.12305.12305.05305.05
2017-11-2111:00304.85305.63304.85305.18
2017-11-2110:30304.61305.04304.51304.82
2017-11-2110:00304.94305.31304.49304.63
2017-11-2109:30306.34306.87304.84304.87
2017-11-2109:00304.96306.17304.67306.13
2017-11-2015:00302.47302.47302.38302.38
2017-11-2014:30302.81302.94302.56302.60
2017-11-2014:00302.27302.89302.23302.73
2017-11-2013:30302.34302.42302.14302.16
2017-11-2013:00302.39302.43302.08302.34
2017-11-2012:30302.08302.84302.07302.38
2017-11-2012:00
2017-11-2011:30301.91301.96301.91301.96
2017-11-2011:00301.82302.05301.52301.93
2017-11-2010:30301.96302.33301.62301.80
2017-11-2010:00302.48302.75301.62301.94
2017-11-2009:30302.23302.75302.03302.51
2017-11-2009:00300.93302.15300.12302.12
2017-11-1715:00303.04303.08303.04303.08
2017-11-1714:30302.58303.12302.16302.89
2017-11-1714:00303.70303.72302.46302.67
2017-11-1713:30303.97303.97303.03303.72
2017-11-1713:00303.49304.52302.65303.99
2017-11-1712:30305.36305.42303.16303.54
2017-11-1712:00
2017-11-1711:30304.33304.33304.25304.25
2017-11-1711:00307.20307.23304.39304.45
2017-11-1710:30307.63307.73306.33307.15
2017-11-1710:00307.53307.70306.86307.54
2017-11-1709:30307.04307.57306.61307.57
2017-11-1709:00307.37307.53305.88307.01
2017-11-1615:00304.91304.91304.78304.78
2017-11-1614:30304.73305.18304.54304.71
2017-11-1614:00305.84306.44304.44304.73
2017-11-1613:30304.42305.87303.93305.87
2017-11-1613:00304.05304.99304.05304.40
2017-11-1612:30303.26304.08302.81304.08
2017-11-1612:00
2017-11-1611:30303.45303.46303.45303.46
2017-11-1611:00302.53303.58302.48303.48
2017-11-1610:30302.13302.64301.87302.61
2017-11-1610:00302.63302.79302.02302.11
2017-11-1609:30302.86303.68302.06302.63
2017-11-1609:00302.23304.34302.23302.87
2017-11-1515:00302.05302.05301.92301.92
2017-11-1514:30302.56303.75302.14302.18
2017-11-1514:00301.79302.54301.69302.54
2017-11-1513:30301.99302.05301.44301.86
2017-11-1513:00301.23302.08301.17301.95
2017-11-1512:30302.62302.98300.60301.20
2017-11-1512:00
2017-11-1511:30302.41302.41302.37302.37
2017-11-1511:00302.52302.63302.11302.32
2017-11-1510:30302.93303.10302.47302.51
2017-11-1510:00304.07304.21302.63302.93
2017-11-1509:30303.29304.41302.01304.11
2017-11-1509:00306.19306.27302.96303.23
2017-11-1415:00309.27309.27309.20309.20
2017-11-1414:30309.90309.96308.94309.20
2017-11-1414:00310.06310.25309.64309.91
2017-11-1413:30310.63310.65309.93310.02
2017-11-1413:00310.80311.26310.05310.67
2017-11-1412:30309.97311.18309.97310.82
2017-11-1412:00
2017-11-1411:30309.74309.74309.73309.73
2017-11-1411:00310.74310.82309.59309.63
2017-11-1410:30310.42310.83310.42310.69
2017-11-1410:00309.49310.90309.47310.41
2017-11-1409:30310.05310.23308.86309.50
2017-11-1409:00309.75312.13309.46310.08
2017-11-1315:00310.09310.09310.09310.09
2017-11-1314:30312.06312.22310.10310.10
2017-11-1314:00312.22312.38311.65312.07
2017-11-1313:30311.68312.34311.63312.24
2017-11-1313:00311.80312.38311.60311.67
2017-11-1312:30312.42312.46311.18311.82
2017-11-1312:00
2017-11-1311:30312.61312.61312.58312.58
2017-11-1311:00312.69312.85312.40312.59
2017-11-1310:30312.52312.86312.52312.69
2017-11-1310:00312.72313.21312.26312.55
2017-11-1309:30312.34313.16311.84312.74
2017-11-1309:00317.67317.75312.31312.31
2017-11-1015:00319.30319.30319.24319.24
2017-11-1014:30319.66319.71319.25319.45
2017-11-1014:00319.63319.72319.12319.68
2017-11-1013:30319.79319.89319.14319.56
2017-11-1013:00318.61319.81318.53319.81
2017-11-1012:30317.89319.31317.89318.61
2017-11-1012:00
2017-11-1011:30317.45317.45317.44317.44
2017-11-1011:00318.29318.55316.54317.43
2017-11-1010:30319.58320.27318.36318.36
2017-11-1010:00317.82319.36317.70319.36
2017-11-1009:30317.26317.89316.64317.79
2017-11-1009:00315.00318.68315.00317.30
2017-11-0915:00318.48318.56318.48318.56
2017-11-0914:30316.96318.82315.16318.48
2017-11-0914:00320.80321.55316.86317.08
2017-11-0913:30324.73324.80320.27320.80
2017-11-0913:00325.51325.62324.76324.80
2017-11-0912:30325.22325.48324.18325.48
2017-11-0912:00
2017-11-0911:30326.30326.32326.30326.32
2017-11-0911:00324.09326.50324.09326.35
2017-11-0910:30322.69324.09322.69324.09
2017-11-0910:00322.03322.62321.57322.62
2017-11-0909:30322.68323.13321.77321.99
2017-11-0909:00319.97322.69319.73322.69
2017-11-0815:00318.03318.07318.03318.07
2017-11-0814:30317.41318.04317.37317.93
2017-11-0814:00317.35317.88317.33317.38
2017-11-0813:30317.03317.50316.86317.43
2017-11-0813:00317.01317.06316.76316.97
2017-11-0812:30316.00317.08316.00316.97
2017-11-0812:00
2017-11-0811:30315.98315.98315.98315.98
2017-11-0811:00316.27316.53315.59315.98
2017-11-0810:30316.30316.92316.20316.25
2017-11-0810:00316.50316.62316.13316.27
2017-11-0809:30316.73316.88316.04316.49
2017-11-0809:00317.33317.92316.30316.90
2017-11-0715:00316.80316.80316.76316.76
2017-11-0714:30315.96316.66315.93316.49
2017-11-0714:00316.63316.69315.86315.93
2017-11-0713:30316.24316.99315.92316.66
2017-11-0713:00316.06316.37315.53316.24
2017-11-0712:30315.20316.17314.81316.08
2017-11-0712:00
2017-11-0711:30315.29315.35315.29315.35
2017-11-0711:00314.57315.63314.32315.38
2017-11-0710:30313.98314.78313.98314.66
2017-11-0710:00313.59314.07313.27313.87
2017-11-0709:30312.67313.88312.54313.59
2017-11-0709:00311.52313.34311.31312.65
2017-11-0615:00310.68310.68310.68310.68
2017-11-0614:30310.34310.68310.34310.57
2017-11-0614:00310.33310.50310.18310.37
2017-11-0613:30309.71310.48309.71310.33
2017-11-0613:00310.60310.60309.24309.68
2017-11-0612:30311.04311.04310.19310.53
2017-11-0612:00
2017-11-0611:30310.94310.94310.94310.94
2017-11-0611:00311.44311.65310.78310.91
2017-11-0610:30312.50312.50311.40311.44
2017-11-0610:00311.89312.74311.72312.53
2017-11-0609:30311.31312.04311.31311.85
2017-11-0609:00312.67313.04311.02311.37
2017-11-0215:00311.60311.60311.55311.55
2017-11-0214:30311.29311.57311.14311.49
2017-11-0214:00311.17311.38310.85311.38
2017-11-0213:30311.64311.75310.91311.14
2017-11-0213:00311.39311.68311.38311.67
2017-11-0212:30311.25311.49311.10311.37
2017-11-0212:00
2017-11-0211:30311.28311.28311.20311.20
2017-11-0211:00310.61311.35310.55311.27
2017-11-0210:30310.16310.71310.09310.64
2017-11-0210:00309.97310.41309.84310.16
2017-11-0209:30309.43309.98308.77309.98
2017-11-0209:00311.52311.96309.36309.44
2017-11-0115:00310.59310.59310.56310.56
2017-11-0114:30310.39310.96310.28310.63
2017-11-0114:00311.03311.03310.38310.38
2017-11-0113:30310.32311.02310.15310.96
2017-11-0113:00309.68310.33309.68310.24
2017-11-0112:30310.37310.37309.49309.72
2017-11-0112:00
2017-11-0111:30310.52310.52310.51310.51
2017-11-0111:00310.58310.78310.30310.61
2017-11-0110:30309.50310.59309.47310.59
2017-11-0110:00309.20309.73309.20309.53
2017-11-0109:30308.52309.22307.98309.21
2017-11-0109:00308.81309.00307.76308.47
2017-10-3115:00306.95306.95306.90306.90
2017-10-3114:30306.85307.09306.60307.04
2017-10-3114:00306.78307.13306.74306.86
2017-10-3113:30305.69306.84305.59306.80
2017-10-3113:00305.22305.68305.19305.67
2017-10-3112:30305.02305.42304.95305.22
2017-10-3112:00
2017-10-3111:30304.26304.26304.23304.23
2017-10-3111:00304.81305.05304.21304.28
2017-10-3110:30304.28304.81304.25304.81
2017-10-3110:00304.31304.61304.10304.28
2017-10-3109:30304.08304.51304.01304.31
2017-10-3109:00303.01304.10303.01304.06
2017-10-3015:00303.36303.36303.32303.32
2017-10-3014:30302.87303.35302.73303.31
2017-10-3014:00302.67302.99302.60302.91
2017-10-3013:30303.24303.30302.67302.69
2017-10-3013:00303.23303.28302.68303.25
2017-10-3012:30303.53303.78302.95303.27
2017-10-3012:00
2017-10-3011:30302.98302.98302.96302.96
2017-10-3011:00303.08303.18302.12303.03
2017-10-3010:30303.41303.50302.78303.16
2017-10-3010:00303.71303.75303.20303.41
2017-10-3009:30304.32304.36303.58303.70
2017-10-3009:00304.40304.69304.05304.28
2017-10-2715:00303.72303.72303.65303.65
2017-10-2714:30303.74304.04303.39303.78
2017-10-2714:00303.74303.80303.49303.77
2017-10-2713:30303.96303.96303.23303.76
2017-10-2713:00303.85304.18303.58303.96
2017-10-2712:30303.50304.23303.43303.83
2017-10-2712:00
2017-10-2711:30303.23303.28303.23303.28
2017-10-2711:00303.00303.60303.00303.21
2017-10-2710:30303.33303.40302.74303.02
2017-10-2710:00302.19303.44302.15303.35
2017-10-2709:30302.35302.53301.92302.24
2017-10-2709:00301.60303.12301.39302.33
2017-10-2615:00300.04300.11300.04300.11
2017-10-2614:30300.27300.27299.92300.05
2017-10-2614:00300.16300.49300.07300.26
2017-10-2613:30300.34300.52300.18300.18
2017-10-2613:00300.77300.80300.24300.35
2017-10-2612:30301.06301.09300.76300.76
2017-10-2612:00
2017-10-2611:30301.04301.06301.04301.06
2017-10-2611:00301.09301.35300.90301.03
2017-10-2610:30300.78301.29300.77301.08
2017-10-2610:00301.24301.25300.64300.78
2017-10-2609:30301.46301.59300.96301.25
2017-10-2609:00301.46302.05300.68301.49
2017-10-2515:00300.76300.76300.65300.65
2017-10-2514:30300.70300.80299.79300.64
2017-10-2514:00301.34301.41300.19300.64
2017-10-2513:30301.46301.72301.37301.38
2017-10-2513:00301.29301.42301.02301.38
2017-10-2512:30302.00302.03301.21301.29
2017-10-2512:00
2017-10-2511:30301.43301.52301.43301.52
2017-10-2511:00301.15301.90301.12301.36
2017-10-2510:30301.57301.62300.97301.15
2017-10-2510:00301.95302.01301.29301.55
2017-10-2509:30303.17303.17301.70301.92
2017-10-2509:00304.58304.58303.10303.25
2017-10-2415:00303.92303.97303.92303.97
2017-10-2414:30303.81304.27303.60304.27
2017-10-2414:00303.69304.09303.56303.84
2017-10-2413:30303.38303.74302.94303.70
2017-10-2413:00303.34303.77303.28303.48
2017-10-2412:30303.62303.68303.33303.34
2017-10-2412:00
2017-10-2411:30303.47303.54303.47303.54
2017-10-2411:00303.22303.65303.17303.48
2017-10-2410:30303.12303.38302.94303.21
2017-10-2410:00302.86303.18302.70303.17
2017-10-2409:30302.83303.05302.18302.84
2017-10-2409:00301.84303.12301.49302.90
2017-10-2315:00302.41302.41302.38302.38
2017-10-2314:30302.70302.70302.10302.55
2017-10-2314:00302.72302.73302.13302.73
2017-10-2313:30302.47302.86302.43302.72
2017-10-2313:00302.24302.64302.18302.47
2017-10-2312:30302.22302.52301.99302.25
2017-10-2312:00
2017-10-2311:30302.06302.06301.98301.98
2017-10-2311:00302.19302.57301.86302.11
2017-10-2310:30302.00302.64301.96302.19
2017-10-2310:00302.06302.18301.60302.01
2017-10-2309:30303.49303.49302.11302.11
2017-10-2309:00304.53305.03303.41303.49
2017-10-2015:00301.99302.03301.99302.03
2017-10-2014:30301.87302.17301.87302.13
2017-10-2014:00301.76301.94301.64301.85
2017-10-2013:30301.90302.12301.77301.79
2017-10-2013:00302.01302.18301.82301.92
2017-10-2012:30302.37302.40301.83302.02
2017-10-2012:00
2017-10-2011:30302.38302.38302.36302.36
2017-10-2011:00302.47302.91302.39302.39
2017-10-2010:30302.02302.70302.02302.47
2017-10-2010:00302.53302.77301.94302.02
2017-10-2009:30301.83302.73301.71302.37
2017-10-2009:00302.14303.07301.52301.82
2017-10-1915:00303.85303.95303.85303.95
2017-10-1914:30303.41304.00303.13303.94
2017-10-1914:00303.56303.78303.32303.43
2017-10-1913:30303.35303.57303.19303.57
2017-10-1913:00304.08304.11303.08303.19
2017-10-1912:30304.73304.87304.01304.07
2017-10-1912:00
2017-10-1911:30305.35305.35305.33305.33
2017-10-1911:00304.93305.58304.92305.32
2017-10-1910:30304.47305.01304.44304.92
2017-10-1910:00304.85304.87304.40304.47
2017-10-1909:30304.22304.96303.86304.87
2017-10-1909:00303.89304.24303.27304.17
2017-10-1815:00302.18302.21302.18302.21
2017-10-1814:30302.51302.71302.02302.10
2017-10-1814:00302.07302.69302.05302.51
2017-10-1813:30301.95302.12301.80302.07
2017-10-1813:00301.89301.98301.66301.93
2017-10-1812:30302.11302.17301.73301.98
2017-10-1812:00
2017-10-1811:30301.94301.98301.94301.98
2017-10-1811:00302.07302.18301.90301.93
2017-10-1810:30302.64302.84302.06302.09
2017-10-1810:00301.78302.69301.76302.67
2017-10-1809:30301.84301.94301.33301.92
2017-10-1809:00301.43302.22301.43302.02

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。 

Twitter