TOPIX 30分足 時系列データ

TOPIX
 
 
始値 
高値 
安値 
終値 
2017-03-0115:001553.081553.091553.081553.09
2017-03-0114:301553.931554.181552.001553.17
2017-03-0114:001551.601553.961551.581553.95
2017-03-0113:301549.101552.791549.091551.59
2017-03-0113:001547.761550.421547.671549.08
2017-03-0112:301547.441550.351545.761547.76
2017-03-0112:00
2017-03-0111:301540.801540.961540.801540.96
2017-03-0111:001539.411544.891536.091540.74
2017-03-0110:301548.171548.201539.381539.41
2017-03-0110:001546.801549.221546.301548.18
2017-03-0109:301547.611549.301546.801546.80
2017-03-0109:001543.111551.821540.871547.62
2017-02-2815:001535.391535.391535.131535.32
2017-02-2814:301544.541544.541535.531535.53
2017-02-2814:001544.841546.241544.091544.54
2017-02-2813:301546.191546.611544.781544.83
2017-02-2813:001547.571548.741546.111546.18
2017-02-2812:301548.521548.521545.841547.58
2017-02-2812:00
2017-02-2811:301548.151548.151548.091548.09
2017-02-2811:001546.681548.461546.681548.14
2017-02-2810:301547.861549.441546.661546.68
2017-02-2810:001545.171548.351545.161547.85
2017-02-2809:301547.701549.191544.011545.19
2017-02-2809:001542.391548.301541.981547.69
2017-02-2715:001534.381534.381534.001534.00
2017-02-2714:301534.041536.031533.041534.53
2017-02-2714:001535.761536.901534.001534.04
2017-02-2713:301538.021538.381535.301535.76
2017-02-2713:001536.921539.701536.921538.03
2017-02-2712:301536.731537.601535.501536.92
2017-02-2712:00
2017-02-2711:301532.141532.141532.021532.02
2017-02-2711:001529.971532.191529.241532.15
2017-02-2710:301527.951531.281526.191529.97
2017-02-2710:001535.101535.681525.161527.94
2017-02-2709:301536.301537.791533.401535.11
2017-02-2709:001537.751538.621532.891536.31
2017-02-2415:001550.041550.141550.041550.14
2017-02-2414:301550.791550.791548.321549.92
2017-02-2414:001550.601551.121549.771550.80
2017-02-2413:301549.451550.731549.431550.60
2017-02-2413:001551.981552.401546.831549.45
2017-02-2412:301554.401554.671551.971551.99
2017-02-2412:00
2017-02-2411:301555.251555.311555.251555.31
2017-02-2411:001556.231556.281554.541555.30
2017-02-2410:301557.851557.991555.411556.24
2017-02-2410:001555.721558.411554.811557.85
2017-02-2409:301548.451556.901548.451555.70
2017-02-2409:001547.081549.221545.631548.47
2017-02-2315:001556.301556.301556.251556.25
2017-02-2314:301553.301556.551553.281556.24
2017-02-2314:001553.571553.691551.661553.30
2017-02-2313:301553.531555.261553.401553.59
2017-02-2313:001553.301553.621552.261553.52
2017-02-2312:301552.641553.491551.761553.29
2017-02-2312:00
2017-02-2311:301551.581551.631551.581551.63
2017-02-2311:001549.721552.081549.701551.54
2017-02-2310:301550.251550.291549.331549.73
2017-02-2310:001548.991550.461547.241550.25
2017-02-2309:301554.031554.231548.811548.99
2017-02-2309:001556.681556.711553.441554.00
2017-02-2215:001556.721557.091556.721557.09
2017-02-2214:301556.221556.651554.821556.51
2017-02-2214:001555.801556.841555.371556.22
2017-02-2213:301554.771555.891554.121555.79
2017-02-2213:001555.951556.211554.781554.78
2017-02-2212:301554.691556.111554.051555.94
2017-02-2212:00
2017-02-2211:301554.491554.491554.441554.44
2017-02-2211:001553.171554.781553.171554.48
2017-02-2210:301557.301557.691553.181553.18
2017-02-2210:001558.141558.211556.141557.32
2017-02-2209:301555.031558.891555.031558.12
2017-02-2209:001559.441559.511554.431555.06
2017-02-2115:001555.371555.601555.371555.60
2017-02-2114:301554.601555.691554.301555.35
2017-02-2114:001554.771554.981554.241554.61
2017-02-2113:301554.761555.001554.531554.76
2017-02-2113:001555.281555.961554.771554.77
2017-02-2112:301555.981555.981554.481555.28
2017-02-2112:00
2017-02-2111:301552.381552.381552.351552.35
2017-02-2111:001552.711552.961552.191552.40
2017-02-2110:301551.971554.521551.921552.73
2017-02-2110:001550.491552.501550.201551.97
2017-02-2109:301549.241550.491549.221550.49
2017-02-2109:001547.871549.991547.141549.26
2017-02-2015:001547.021547.021547.001547.01
2017-02-2014:301546.251548.031546.121547.03
2017-02-2014:001545.151547.021545.091546.24
2017-02-2013:301546.181546.941545.091545.16
2017-02-2013:001547.371548.031545.981546.18
2017-02-2012:301545.401547.571544.681547.38
2017-02-2012:00
2017-02-2011:301542.411542.501542.411542.48
2017-02-2011:001540.211542.551539.961542.41
2017-02-2010:301539.431540.911539.341540.14
2017-02-2010:001539.771540.641538.931539.43
2017-02-2009:301536.991541.021536.701539.75
2017-02-2009:001540.041540.061535.921536.98
2017-02-1715:001544.481544.541544.481544.54
2017-02-1714:301544.251544.541541.811544.54
2017-02-1714:001543.801544.291542.891544.27
2017-02-1713:301542.621545.181542.621543.80
2017-02-1713:001541.341543.231541.171542.62
2017-02-1712:301542.471542.471540.021541.35
2017-02-1712:00
2017-02-1711:301543.691543.771543.691543.77
2017-02-1711:001544.381545.071543.101543.73
2017-02-1710:301545.591546.781543.361544.39
2017-02-1710:001542.621545.621542.411545.58
2017-02-1709:301538.861543.181537.731542.60
2017-02-1709:001542.841544.811538.751538.98
2017-02-1615:001551.011551.071551.011551.07
2017-02-1614:301548.501551.691546.701550.85
2017-02-1614:001550.181551.371548.411548.48
2017-02-1613:301548.781550.221547.961550.18
2017-02-1613:001549.431549.441548.501548.79
2017-02-1612:301547.371550.091546.471549.43
2017-02-1612:00
2017-02-1611:301547.541547.621547.541547.62
2017-02-1611:001545.261550.001545.231547.57
2017-02-1610:301554.121554.691542.751545.25
2017-02-1610:001554.321554.691553.601554.12
2017-02-1609:301552.081555.781552.081554.33
2017-02-1609:001554.171555.451551.591552.09
2017-02-1515:001553.761553.761553.671553.69
2017-02-1514:301554.151555.091553.621553.80
2017-02-1514:001554.491554.801552.961554.16
2017-02-1513:301554.241554.701553.981554.50
2017-02-1513:001554.561554.561553.581554.24
2017-02-1512:301556.141556.141554.331554.63
2017-02-1512:00
2017-02-1511:301556.101556.221556.101556.22
2017-02-1511:001555.741557.961555.551556.12
2017-02-1510:301555.161556.281555.011555.73
2017-02-1510:001555.701556.071554.481555.16
2017-02-1509:301554.601556.451553.301555.66
2017-02-1509:001554.051556.691552.871554.59
2017-02-1415:001539.231539.231539.121539.12
2017-02-1414:301547.161547.161538.631539.03
2017-02-1414:001545.171547.351544.011547.16
2017-02-1413:301545.591545.881544.881545.17
2017-02-1413:001545.411545.701542.741545.59
2017-02-1412:301552.981552.981545.321545.41
2017-02-1412:00
2017-02-1411:301552.251552.291552.251552.29
2017-02-1411:001551.361552.681551.361552.25
2017-02-1410:301552.121554.031550.791551.27
2017-02-1410:001554.521554.661550.241552.13
2017-02-1409:301553.601555.931551.771554.51
2017-02-1409:001559.221559.221553.341553.59
2017-02-1315:001554.111554.201554.111554.20
2017-02-1314:301555.621555.671553.021554.12
2017-02-1314:001554.471556.081554.131555.62
2017-02-1313:301556.251556.361554.141554.46
2017-02-1313:001555.581556.281554.821556.26
2017-02-1312:301557.641557.641554.541555.57
2017-02-1312:00
2017-02-1311:301556.071556.071556.031556.07
2017-02-1311:001555.451557.411555.121556.07
2017-02-1310:301553.121556.881553.121555.46
2017-02-1310:001551.941554.481551.021553.12
2017-02-1309:301555.831556.261551.961551.96
2017-02-1309:001558.721558.721553.921555.81
2017-02-1015:001546.531546.561546.411546.56
2017-02-1014:301544.861547.591544.841546.51
2017-02-1014:001545.401545.631544.111544.86
2017-02-1013:301544.961545.451543.801545.41
2017-02-1013:001545.381546.631544.741544.95
2017-02-1012:301544.461545.841544.081545.39
2017-02-1012:00
2017-02-1011:301544.461545.091544.461545.09
2017-02-1011:001544.081544.701543.341544.22
2017-02-1010:301541.811544.671541.811544.09
2017-02-1010:001539.931543.141539.021541.81
2017-02-1009:301536.781540.451536.781540.01
2017-02-1009:001535.751537.281533.461536.79
2017-02-0915:001513.251513.551513.251513.55
2017-02-0914:301515.461515.971511.211513.02
2017-02-0914:001514.011515.471513.451515.47
2017-02-0913:301515.261515.571512.761514.04
2017-02-0913:001514.571516.141514.491515.26
2017-02-0912:301517.651518.151513.891514.57
2017-02-0912:00
2017-02-0911:301519.531519.601519.531519.60
2017-02-0911:001518.191520.481518.181519.59
2017-02-0910:301515.271518.751515.001518.18
2017-02-0910:001513.901516.171513.751515.27
2017-02-0909:301513.981515.561513.841513.88
2017-02-0909:001518.191518.191512.371513.99
2017-02-0815:001524.321524.321524.151524.15
2017-02-0814:301520.411524.381520.231524.38
2017-02-0814:001519.631520.841519.511520.42
2017-02-0813:301518.661519.901518.661519.63
2017-02-0813:001516.211519.151515.931518.66
2017-02-0812:301517.401517.871515.961516.20
2017-02-0812:00
2017-02-0811:301514.971514.971514.461514.46
2017-02-0811:001516.921517.721515.191515.22
2017-02-0810:301516.141517.801516.041516.90
2017-02-0810:001520.231522.531515.691516.15
2017-02-0809:301518.581521.131518.581520.23
2017-02-0809:001518.931520.631516.901518.52
2017-02-0715:001516.251516.251516.151516.15
2017-02-0714:301519.361519.361516.001516.16
2017-02-0714:001520.921521.231518.731519.38
2017-02-0713:301518.111521.201517.561520.92
2017-02-0713:001517.131518.101516.691518.10
2017-02-0712:301513.621517.361513.561517.12
2017-02-0712:00
2017-02-0711:301514.011514.011513.891513.89
2017-02-0711:001515.221515.731513.081514.11
2017-02-0710:301511.981515.491510.951515.21
2017-02-0710:001510.321512.551510.321511.96
2017-02-0709:301511.921511.991509.201510.30
2017-02-0709:001510.481513.201509.401511.91
2017-02-0615:001520.461520.461520.421520.42
2017-02-0614:301521.041521.101519.091520.38
2017-02-0614:001518.861521.651518.431521.05
2017-02-0613:301517.511518.881517.121518.87
2017-02-0613:001517.221518.971515.791517.50
2017-02-0612:301521.571521.571515.341517.23
2017-02-0612:00
2017-02-0611:301521.911521.911521.611521.61
2017-02-0611:001521.021522.831519.661522.00
2017-02-0610:301519.211521.111518.161521.02
2017-02-0610:001518.691520.241517.111519.22
2017-02-0609:301525.871526.291518.461518.58
2017-02-0609:001528.891530.161524.971525.86
2017-02-0315:001514.811514.991514.811514.99
2017-02-0314:301518.751518.841514.501514.56
2017-02-0314:001515.421519.001515.281518.77
2017-02-0313:301517.661518.791514.751515.43
2017-02-0313:001517.381518.541516.371517.64
2017-02-0312:301512.371522.671512.371517.37
2017-02-0312:00
2017-02-0311:301511.121511.121510.931510.93
2017-02-0311:001520.611520.611509.471511.27
2017-02-0310:301519.261523.611515.821520.62
2017-02-0310:001520.521522.111516.501519.28
2017-02-0309:301521.831522.091519.561520.54
2017-02-0309:001515.831522.961515.071521.84
2017-02-0215:001510.031510.411510.031510.41
2017-02-0214:301515.141515.181507.081509.54
2017-02-0214:001515.101515.941513.881515.12
2017-02-0213:301513.351515.211512.011515.08
2017-02-0213:001516.601518.641512.551513.37
2017-02-0212:301520.691521.681516.231516.76
2017-02-0212:00
2017-02-0211:301524.791524.791524.661524.66
2017-02-0211:001522.311524.851521.801524.79
2017-02-0210:301523.961525.201521.931522.31
2017-02-0210:001523.181524.461521.751523.95
2017-02-0209:301525.281527.021522.761523.17
2017-02-0209:001530.081530.721525.001525.26
2017-02-0115:001528.011528.011527.771527.77
2017-02-0114:301527.601528.591525.941528.11
2017-02-0114:001527.121528.251525.791527.60
2017-02-0113:301525.811527.221525.701527.14
2017-02-0113:001523.021526.041522.031525.88
2017-02-0112:301519.241523.621519.101523.00
2017-02-0112:00
2017-02-0111:301517.841517.841517.671517.67
2017-02-0111:001517.621517.881516.551517.86
2017-02-0110:301516.781517.881514.361517.61
2017-02-0110:001517.441519.661516.171516.78
2017-02-0109:301512.771518.271511.961517.42
2017-02-0109:001511.261514.011508.211512.75
2017-01-3115:001522.101522.101521.671521.67
2017-01-3114:301523.771526.671522.541522.54
2017-01-3114:001528.711528.791523.701523.77
2017-01-3113:301525.481530.001525.461528.71
2017-01-3113:001523.921525.501522.951525.47
2017-01-3112:301523.081524.261520.951523.92
2017-01-3112:00
2017-01-3111:301526.211526.211525.671525.67
2017-01-3111:001527.971528.981526.061526.28
2017-01-3110:301530.761531.361527.791527.97
2017-01-3110:001530.541533.041530.071530.76
2017-01-3109:301527.291531.681526.991530.50
2017-01-3109:001526.061527.901522.861527.29
2017-01-3015:001542.891543.771542.891543.77
2017-01-3014:301543.051543.711541.981542.83
2017-01-3014:001543.171543.991541.741543.05
2017-01-3013:301541.191543.241541.181543.16
2017-01-3013:001540.181542.351540.121541.18
2017-01-3012:301537.931540.481537.771540.19
2017-01-3012:00
2017-01-3011:301538.311538.451538.311538.45
2017-01-3011:001537.271538.861537.261538.26
2017-01-3010:301536.651538.081535.971537.26
2017-01-3010:001539.871539.891536.621536.62
2017-01-3009:301541.021541.951539.111539.87
2017-01-3009:001542.621543.811540.291541.02
2017-01-2715:001548.581549.251548.581549.25
2017-01-2714:301547.691548.821547.311548.12
2017-01-2714:001547.991548.941545.451547.71
2017-01-2713:301550.321550.371547.971547.99
2017-01-2713:001550.481550.881548.821550.33
2017-01-2712:301551.781551.891550.301550.48
2017-01-2712:00
2017-01-2711:301551.001551.091551.001551.09
2017-01-2711:001550.401551.761548.981551.03
2017-01-2710:301551.341551.601548.281550.38
2017-01-2710:001552.231553.281550.881551.33
2017-01-2709:301548.911552.341547.991552.24
2017-01-2709:001551.581552.761548.271548.96
2017-01-2615:001544.751545.051544.751545.01
2017-01-2614:301543.271546.081542.911544.55
2017-01-2614:001542.971543.321542.321543.27
2017-01-2613:301543.241545.671542.211542.97
2017-01-2613:001543.141543.981542.861543.23
2017-01-2612:301542.651544.201541.691543.16
2017-01-2612:00
2017-01-2611:301541.031541.111541.031541.11
2017-01-2611:001539.941543.621539.851540.97
2017-01-2610:301538.531540.611538.501539.94
2017-01-2610:001539.561540.841538.521538.54
2017-01-2609:301539.951542.381539.621539.62
2017-01-2609:001536.601539.941535.251539.94

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