TOPIX 30分足 時系列データ

TOPIX
 
 
始値 
高値 
安値 
終値 
2017-11-2015:001759.931759.931759.651759.65
2017-11-2014:301762.371762.391760.021760.02
2017-11-2014:001759.321762.551759.321762.38
2017-11-2013:301759.931761.071758.891758.93
2017-11-2013:001758.881760.271756.551759.92
2017-11-2012:301757.991760.061757.301758.89
2017-11-2012:00
2017-11-2011:301757.861757.861757.771757.77
2017-11-2011:001756.471759.291755.441757.87
2017-11-2010:301760.281761.231756.221756.47
2017-11-2010:001761.121763.681758.181760.27
2017-11-2009:301762.111763.001760.721761.13
2017-11-2009:001756.381763.781753.881762.11
2017-11-1715:001763.881763.881763.681763.76
2017-11-1714:301760.811764.681758.611763.80
2017-11-1714:001765.981766.031759.981760.98
2017-11-1713:301765.601767.111762.391765.98
2017-11-1713:001761.911767.481759.001765.60
2017-11-1712:301767.591770.621761.911761.91
2017-11-1712:00
2017-11-1711:301763.551763.551763.301763.30
2017-11-1711:001776.751777.181762.451763.66
2017-11-1710:301780.511780.641774.261776.75
2017-11-1710:001780.811782.231778.591780.51
2017-11-1709:301778.841780.831777.401780.83
2017-11-1709:001778.111779.071772.351778.81
2017-11-1615:001762.371762.371761.711761.71
2017-11-1614:301761.471764.671760.641762.46
2017-11-1614:001765.211768.981759.351761.45
2017-11-1613:301758.441766.501757.631765.22
2017-11-1613:001752.881759.841752.881758.47
2017-11-1612:301752.531753.621749.461752.87
2017-11-1612:00
2017-11-1611:301754.171754.171754.121754.12
2017-11-1611:001748.911754.271748.881754.20
2017-11-1610:301748.391750.271747.681749.02
2017-11-1610:001747.561749.411746.421748.39
2017-11-1609:301746.951750.251744.411747.57
2017-11-1609:001738.261747.891737.721746.95
2017-11-1515:001744.891744.891744.011744.01
2017-11-1514:301748.811753.951744.881744.88
2017-11-1514:001744.161749.081742.621748.81
2017-11-1513:301745.441747.631744.191744.19
2017-11-1513:001741.931746.361741.931745.44
2017-11-1512:301754.951755.921740.251741.93
2017-11-1512:00
2017-11-1511:301753.921753.921753.911753.91
2017-11-1511:001756.941756.951752.041753.94
2017-11-1510:301757.871758.861755.491756.93
2017-11-1510:001763.751763.871755.941757.87
2017-11-1509:301761.521765.261756.251763.74
2017-11-1509:001768.581768.581761.251761.58
2017-11-1415:001779.201779.201778.871778.87
2017-11-1414:301781.041781.951777.751779.16
2017-11-1414:001783.441784.391780.601781.03
2017-11-1413:301784.151784.471782.151783.46
2017-11-1413:001784.081785.411780.371784.17
2017-11-1412:301783.031786.841782.821784.07
2017-11-1412:00
2017-11-1411:301780.891781.061780.891781.06
2017-11-1411:001783.971784.811779.851780.86
2017-11-1410:301783.271785.691782.371783.96
2017-11-1410:001779.951785.431779.951783.27
2017-11-1409:301781.681781.731776.081779.94
2017-11-1409:001781.611786.841779.751781.69
2017-11-1315:001783.991783.991783.491783.49
2017-11-1314:301791.901792.081783.921783.92
2017-11-1314:001792.121792.781791.311791.89
2017-11-1313:301790.841792.421790.561792.13
2017-11-1313:001791.931793.851790.781790.84
2017-11-1312:301791.471792.821790.651791.92
2017-11-1312:00
2017-11-1311:301791.821791.821791.671791.67
2017-11-1311:001792.971793.161790.581791.85
2017-11-1310:301792.461794.681791.851792.97
2017-11-1310:001792.101792.451788.631792.45
2017-11-1309:301790.521792.881788.671792.09
2017-11-1309:001798.041798.041790.461790.53
2017-11-1015:001800.791800.791800.441800.44
2017-11-1014:301803.251803.251800.341801.14
2017-11-1014:001800.931803.981799.641803.24
2017-11-1013:301801.631802.431799.171800.91
2017-11-1013:001795.941802.231795.721801.65
2017-11-1012:301797.861799.291796.111796.11
2017-11-1012:00
2017-11-1011:301794.381794.381794.141794.14
2017-11-1011:001798.401799.321792.781794.38
2017-11-1010:301800.281803.021797.851798.41
2017-11-1010:001793.991800.291793.851800.27
2017-11-1009:301794.451795.991789.701794.00
2017-11-1009:001790.391800.761790.391794.45
2017-11-0915:001812.841813.111812.841813.11
2017-11-0914:301799.551815.351791.121812.72
2017-11-0914:001824.781825.321799.481799.66
2017-11-0913:301838.411839.381823.111824.80
2017-11-0913:001840.901842.071838.391838.39
2017-11-0912:301835.601841.501835.151840.90
2017-11-0912:00
2017-11-0911:301843.091843.311843.091843.31
2017-11-0911:001835.361844.051835.171842.97
2017-11-0910:301829.541835.571829.501835.37
2017-11-0910:001830.421831.911828.841829.55
2017-11-0909:301830.501831.501827.721830.14
2017-11-0909:001822.931831.171822.101830.49
2017-11-0815:001817.561817.601817.561817.60
2017-11-0814:301815.161817.751815.151817.35
2017-11-0814:001815.231817.381814.431815.15
2017-11-0813:301813.411816.071812.671815.24
2017-11-0813:001814.501814.671812.361813.22
2017-11-0812:301810.131815.251809.741814.52
2017-11-0812:00
2017-11-0811:301810.761810.861810.761810.86
2017-11-0811:001810.381811.081809.491810.72
2017-11-0810:301809.571811.901809.491810.39
2017-11-0810:001806.681810.801806.031809.56
2017-11-0809:301807.481809.021804.181806.67
2017-11-0809:001809.071810.281806.881807.51
2017-11-0715:001813.291813.291813.211813.29
2017-11-0714:301809.491813.091809.471813.07
2017-11-0714:001809.351811.021808.321809.48
2017-11-0713:301810.341812.041809.221809.39
2017-11-0713:001807.621810.611806.021810.33
2017-11-0712:301804.091808.981803.941807.62
2017-11-0712:00
2017-11-0711:301802.871802.871802.851802.85
2017-11-0711:001800.961807.181800.321802.88
2017-11-0710:301798.891801.591798.421800.95
2017-11-0710:001794.921799.071793.571798.88
2017-11-0709:301791.621795.281791.571794.92
2017-11-0709:001790.541795.141789.571791.61
2017-11-0615:001793.141793.141792.661792.66
2017-11-0614:301793.001794.431792.291793.02
2017-11-0614:001789.961793.081789.941792.97
2017-11-0613:301787.931790.381787.781789.96
2017-11-0613:001791.781791.901784.361787.92
2017-11-0612:301792.191793.141789.741791.78
2017-11-0612:00
2017-11-0611:301792.481792.481792.421792.42
2017-11-0611:001794.991795.061791.511792.52
2017-11-0610:301796.011796.351794.591794.99
2017-11-0610:001796.051799.621795.381795.99
2017-11-0609:301796.211796.861794.521796.03
2017-11-0609:001798.021798.721795.281796.22
2017-11-0215:001794.121794.121794.071794.08
2017-11-0214:301792.451794.381791.681793.73
2017-11-0214:001791.031792.481789.541792.45
2017-11-0213:301792.041793.411790.121791.05
2017-11-0213:001791.351792.901791.351792.04
2017-11-0212:301792.401792.741790.801791.35
2017-11-0212:00
2017-11-0211:301791.071791.131791.071791.13
2017-11-0211:001788.351792.001788.351791.08
2017-11-0210:301787.691789.381786.951788.35
2017-11-0210:001786.861787.941786.401787.66
2017-11-0209:301786.081787.131783.571786.86
2017-11-0209:001792.981793.641783.451786.10
2017-11-0115:001787.151787.151786.711786.71
2017-11-0114:301784.471789.181784.331787.08
2017-11-0114:001784.091785.921783.091784.47
2017-11-0113:301784.911786.181783.831784.09
2017-11-0113:001780.711784.921780.711784.91
2017-11-0112:301784.141784.811779.981780.72
2017-11-0112:00
2017-11-0111:301783.891783.891783.871783.87
2017-11-0111:001785.291786.371783.851783.86
2017-11-0110:301781.411785.491781.401785.30
2017-11-0110:001779.851782.691779.821781.43
2017-11-0109:301776.401780.021776.021779.83
2017-11-0109:001775.991777.981773.981776.38
2017-10-3115:001766.451766.451765.961765.96
2017-10-3114:301766.531767.951766.261766.65
2017-10-3114:001767.881767.931766.421766.53
2017-10-3113:301765.861768.251765.151767.86
2017-10-3113:001765.191765.931763.791765.85
2017-10-3112:301767.151767.151764.331765.19
2017-10-3112:00
2017-10-3111:301763.691763.691763.641763.64
2017-10-3111:001765.151765.151763.441763.72
2017-10-3110:301762.951765.321762.951765.18
2017-10-3110:001763.041764.201762.231762.95
2017-10-3109:301759.661763.611758.891763.06
2017-10-3109:001763.451763.951758.811759.62
2017-10-3015:001770.551770.841770.551770.84
2017-10-3014:301768.801770.581768.401770.35
2017-10-3014:001767.531769.231767.151768.80
2017-10-3013:301768.331769.211767.541767.54
2017-10-3013:001769.211769.911767.051768.33
2017-10-3012:301770.051770.821767.851769.22
2017-10-3012:00
2017-10-3011:301767.481767.511767.481767.51
2017-10-3011:001767.601767.601761.861767.48
2017-10-3010:301771.521771.881767.361767.60
2017-10-3010:001771.581772.471770.821771.51
2017-10-3009:301772.021772.461770.281771.64
2017-10-3009:001770.941772.591769.371772.02
2017-10-2715:001771.221771.221771.031771.05
2017-10-2714:301769.231771.481769.071771.17
2017-10-2714:001769.701769.761767.981769.25
2017-10-2713:301770.661770.761767.771769.71
2017-10-2713:001769.291770.981767.941770.67
2017-10-2712:301768.041771.651767.901769.29
2017-10-2712:00
2017-10-2711:301766.501766.621766.501766.62
2017-10-2711:001765.851768.611765.851766.45
2017-10-2710:301764.381766.461763.961765.85
2017-10-2710:001761.851764.611761.751764.38
2017-10-2709:301759.521762.361758.251761.84
2017-10-2709:001763.741763.741759.211759.51
2017-10-2615:001753.811753.901753.811753.90
2017-10-2614:301753.001753.721751.881753.67
2017-10-2614:001754.381755.651752.331753.00
2017-10-2613:301753.231754.461753.221754.40
2017-10-2613:001755.451755.531752.611753.23
2017-10-2612:301752.401756.341751.941755.47
2017-10-2612:00
2017-10-2611:301752.601752.791752.601752.79
2017-10-2611:001751.561753.061750.911752.54
2017-10-2610:301751.461753.081750.811751.57
2017-10-2610:001753.541754.381750.771751.47
2017-10-2609:301754.691755.181752.721753.55
2017-10-2609:001750.011754.851748.281754.69
2017-10-2515:001751.811751.811751.431751.43
2017-10-2514:301751.481752.401746.851751.75
2017-10-2514:001758.411758.521749.811751.47
2017-10-2513:301758.401759.721758.391758.42
2017-10-2513:001758.011759.161757.851758.40
2017-10-2512:301760.481760.481757.891758.01
2017-10-2512:00
2017-10-2511:301758.121758.681758.121758.68
2017-10-2511:001757.111759.711757.091757.94
2017-10-2510:301758.351759.071755.911757.13
2017-10-2510:001758.471759.111756.501758.36
2017-10-2509:301763.721763.841758.161758.46
2017-10-2509:001763.881764.801762.241763.73
2017-10-2415:001756.871756.921756.871756.92
2017-10-2414:301754.921756.801754.051756.79
2017-10-2414:001753.561755.161752.961754.92
2017-10-2413:301750.741753.611749.931753.56
2017-10-2413:001750.561751.381750.081750.74
2017-10-2412:301752.321752.451750.161750.58
2017-10-2412:00
2017-10-2411:301752.181752.381752.181752.38
2017-10-2411:001751.461753.171750.981752.17
2017-10-2410:301750.051752.311749.761751.46
2017-10-2410:001747.541750.091747.251750.04
2017-10-2409:301748.041749.721746.541747.53
2017-10-2409:001743.991748.991743.331748.04
2017-10-2315:001745.191745.251745.191745.25
2017-10-2314:301746.811746.811744.691745.04
2017-10-2314:001745.811747.111744.661746.80
2017-10-2313:301746.161746.791744.811745.79
2017-10-2313:001745.881747.191745.761746.17
2017-10-2312:301744.381746.051744.321745.87
2017-10-2312:00
2017-10-2311:301744.281744.321744.281744.32
2017-10-2311:001743.971745.171743.331744.25
2017-10-2310:301744.651746.991743.931743.96
2017-10-2310:001742.281745.101741.781744.65
2017-10-2309:301745.171745.171741.951742.29
2017-10-2309:001747.731748.011741.971745.17
2017-10-2015:001730.511730.641730.511730.64
2017-10-2014:301729.931730.761729.451730.36
2017-10-2014:001729.371729.961728.331729.92
2017-10-2013:301729.211729.951728.451729.37
2017-10-2013:001730.401730.761729.131729.22
2017-10-2012:301730.491730.921729.911730.38
2017-10-2012:00
2017-10-2011:301730.761730.761730.391730.39
2017-10-2011:001730.801732.511730.461730.80
2017-10-2010:301726.921731.081726.921730.79
2017-10-2010:001727.891728.261725.901726.93
2017-10-2009:301725.101727.891725.101727.89
2017-10-2009:001724.471726.101723.151725.11
2017-10-1915:001729.571730.041729.571730.04
2017-10-1914:301729.491730.081727.771729.26
2017-10-1914:001729.351730.511728.971729.48
2017-10-1913:301728.751729.581727.901729.36
2017-10-1913:001729.681729.851725.961728.74
2017-10-1912:301732.271732.761729.631729.68
2017-10-1912:00
2017-10-1911:301733.551733.631733.551733.63
2017-10-1911:001731.081733.771731.051733.48
2017-10-1910:301730.351731.881730.021731.08
2017-10-1910:001730.141731.051729.611730.35
2017-10-1909:301731.471731.581728.941730.15
2017-10-1909:001730.321731.731728.311731.45
2017-10-1815:001724.631724.641724.631724.64
2017-10-1814:301725.271726.411723.511724.56
2017-10-1814:001721.861725.671721.471725.28
2017-10-1813:301722.751723.231721.581721.85
2017-10-1813:001722.411723.051722.131722.76
2017-10-1812:301724.121724.471721.821722.41
2017-10-1812:00
2017-10-1811:301723.831723.831723.811723.82
2017-10-1811:001725.261725.371723.241723.83
2017-10-1810:301725.281725.761724.191725.26
2017-10-1810:001724.221725.461723.791725.27
2017-10-1809:301724.071724.621720.751724.21
2017-10-1809:001724.811726.441723.871724.08
2017-10-1715:001723.111723.371723.111723.37
2017-10-1714:301721.891723.051720.831722.93
2017-10-1714:001720.701721.931720.631721.88
2017-10-1713:301723.081724.011720.681720.68
2017-10-1713:001720.881723.551720.731723.08
2017-10-1712:301718.831721.611718.611720.87
2017-10-1712:00
2017-10-1711:301719.201719.391719.201719.39
2017-10-1711:001717.661719.601717.181719.19
2017-10-1710:301719.511721.631717.301717.65
2017-10-1710:001724.771725.501718.871719.52
2017-10-1709:301726.161726.771722.551724.78
2017-10-1709:001727.091728.971726.181726.18
2017-10-1615:001719.521719.521719.181719.18
2017-10-1614:301722.271722.281719.211719.63
2017-10-1614:001723.961724.031721.781722.26
2017-10-1613:301722.901723.951722.791723.95
2017-10-1613:001723.271724.201721.461722.90
2017-10-1612:301723.691723.761722.491723.26
2017-10-1612:00
2017-10-1611:301723.681724.071723.681724.07
2017-10-1611:001722.061723.781721.571723.58
2017-10-1610:301722.361722.801719.721722.07
2017-10-1610:001722.691723.511721.791722.35
2017-10-1609:301718.091724.041718.081722.74
2017-10-1609:001713.331719.001711.371718.08

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