TOPIX 30分足 時系列データ

TOPIX
 
 
始値 
高値 
安値 
終値 
2017-07-2015:001633.001633.011633.001633.01
2017-07-2014:301633.201633.471632.071632.94
2017-07-2014:001632.391633.441632.211633.20
2017-07-2013:301632.671632.811632.221632.39
2017-07-2013:001634.201634.211632.271632.67
2017-07-2012:301633.401634.961632.841634.20
2017-07-2012:00
2017-07-2011:301631.281631.281631.261631.26
2017-07-2011:001631.771631.881630.501631.22
2017-07-2010:301628.261632.901628.221631.76
2017-07-2010:001625.901628.341625.511628.26
2017-07-2009:301625.051626.391624.371625.89
2017-07-2009:001623.901626.471622.781625.04
2017-07-1915:001621.931621.931621.871621.87
2017-07-1914:301620.641622.621620.641621.69
2017-07-1914:001619.071621.841619.071620.65
2017-07-1913:301621.451621.601619.051619.08
2017-07-1913:001622.401622.701621.091621.46
2017-07-1912:301622.771623.281621.851622.41
2017-07-1912:00
2017-07-1911:301623.301623.301623.201623.20
2017-07-1911:001621.411623.701620.481623.29
2017-07-1910:301620.491621.661620.481621.42
2017-07-1910:001620.261621.581620.261620.50
2017-07-1909:301617.791620.261617.411620.24
2017-07-1909:001616.851618.051614.901617.78
2017-07-1815:001620.821620.821620.481620.48
2017-07-1814:301619.251621.391618.901620.95
2017-07-1814:001619.001619.241618.351619.24
2017-07-1813:301620.161620.381618.981619.00
2017-07-1813:001617.721620.481617.721620.17
2017-07-1812:301615.041617.821614.741617.71
2017-07-1812:00
2017-07-1811:301616.411616.411616.341616.34
2017-07-1811:001615.351616.921615.341616.44
2017-07-1810:301614.891615.941610.791615.35
2017-07-1810:001618.981619.291614.471614.90
2017-07-1809:301621.201621.401618.501618.98
2017-07-1809:001621.211621.541617.651621.19
2017-07-1415:001625.651625.651625.481625.48
2017-07-1414:301626.711627.321625.531625.82
2017-07-1414:001626.281627.231626.191626.70
2017-07-1413:301626.281626.331626.041626.28
2017-07-1413:001627.421628.011626.311626.31
2017-07-1412:301627.471628.611627.291627.43
2017-07-1412:00
2017-07-1411:301626.931627.231626.931627.23
2017-07-1411:001625.791626.871625.161626.79
2017-07-1410:301626.301626.491625.171625.78
2017-07-1410:001624.801626.791624.801626.32
2017-07-1409:301622.381625.011621.831624.79
2017-07-1409:001623.791625.461622.381622.38
2017-07-1315:001619.151619.151619.111619.11
2017-07-1314:301618.661620.201618.571619.05
2017-07-1314:001620.391620.461618.451618.69
2017-07-1313:301619.311620.881618.511620.38
2017-07-1313:001617.021619.421616.951619.31
2017-07-1312:301621.171621.291615.811617.02
2017-07-1312:00
2017-07-1311:301622.071622.071621.931621.93
2017-07-1311:001620.821622.341620.821622.11
2017-07-1310:301621.711622.001620.601620.83
2017-07-1310:001619.791622.101619.791621.71
2017-07-1309:301623.871624.861619.021619.80
2017-07-1309:001625.431626.231623.621623.87
2017-07-1215:001619.701619.701619.341619.34
2017-07-1214:301620.681621.271619.181619.62
2017-07-1214:001618.721620.761618.721620.68
2017-07-1213:301618.711619.271618.231618.72
2017-07-1213:001617.671619.211617.241618.71
2017-07-1212:301621.661621.881616.591617.71
2017-07-1212:00
2017-07-1211:301622.341622.341622.251622.25
2017-07-1211:001622.061622.771621.281622.29
2017-07-1210:301621.711622.471621.671622.06
2017-07-1210:001620.941622.331620.261621.71
2017-07-1209:301623.701623.781620.961620.96
2017-07-1209:001622.621623.711620.281623.69
2017-07-1115:001627.311627.311627.141627.14
2017-07-1114:301627.191627.791626.971627.20
2017-07-1114:001626.151627.471626.141627.19
2017-07-1113:301625.101626.261624.611626.15
2017-07-1113:001625.411627.391625.041625.10
2017-07-1112:301622.311625.841621.821625.41
2017-07-1112:00
2017-07-1111:301621.911622.101621.911622.10
2017-07-1111:001619.591622.041619.591621.88
2017-07-1110:301620.441620.961619.241619.61
2017-07-1110:001619.791621.391619.561620.43
2017-07-1109:301619.421620.401619.421619.79
2017-07-1109:001616.041619.871615.001619.42
2017-07-1015:001615.661615.661615.471615.48
2017-07-1014:301615.971616.881615.001615.80
2017-07-1014:001613.331616.011612.331615.96
2017-07-1013:301616.631616.671613.321613.33
2017-07-1013:001617.521617.661616.621616.64
2017-07-1012:301615.001619.951614.861617.53
2017-07-1012:00
2017-07-1011:301614.791614.791614.701614.71
2017-07-1011:001613.991614.761613.651614.76
2017-07-1010:301612.311614.011612.141613.99
2017-07-1010:001613.621614.331612.271612.31
2017-07-1009:301611.721613.651611.541613.64
2017-07-1009:001617.381617.671611.651611.72
2017-07-0715:001607.061607.061607.061607.06
2017-07-0714:301607.121607.761605.621607.04
2017-07-0714:001605.891607.841605.891607.13
2017-07-0713:301606.291607.361605.831605.89
2017-07-0713:001610.351610.401606.281606.29
2017-07-0712:301610.281610.811608.891610.35
2017-07-0712:00
2017-07-0711:301613.021613.021612.991613.01
2017-07-0711:001613.991614.291612.761613.03
2017-07-0710:301612.421614.571610.911614.02
2017-07-0710:001607.321613.731607.191612.44
2017-07-0709:301608.371609.481606.841607.25
2017-07-0709:001604.221610.701603.891608.32
2017-07-0615:001615.851615.851615.531615.53
2017-07-0614:301616.161616.851613.791615.93
2017-07-0614:001614.341616.581613.061616.16
2017-07-0613:301613.611614.651613.581614.35
2017-07-0613:001612.611614.131612.241613.60
2017-07-0612:301615.121616.931611.821612.61
2017-07-0612:00
2017-07-0611:301617.471617.551617.471617.55
2017-07-0611:001616.561617.961616.071617.44
2017-07-0610:301616.801618.521616.211616.60
2017-07-0610:001615.551616.831613.971616.79
2017-07-0609:301617.461619.271614.741615.55
2017-07-0609:001618.031619.171614.961617.44
2017-07-0515:001618.541618.661618.541618.63
2017-07-0514:301615.071618.771614.651618.44
2017-07-0514:001614.811615.781614.311615.10
2017-07-0513:301615.761615.971614.271614.82
2017-07-0513:001611.931616.121611.931615.76
2017-07-0512:301607.691613.291607.651611.91
2017-07-0512:00
2017-07-0511:301605.871605.871605.681605.68
2017-07-0511:001604.261606.201603.431605.92
2017-07-0510:301609.201609.281602.471604.28
2017-07-0510:001607.711609.931606.771609.20
2017-07-0509:301606.841609.661606.841607.69
2017-07-0509:001608.561610.561606.391606.84
2017-07-0415:001609.591609.701609.591609.70
2017-07-0414:301607.931609.781605.851609.54
2017-07-0414:001610.651610.671605.401607.92
2017-07-0413:301613.191613.361609.321610.66
2017-07-0413:001614.531614.861612.981613.17
2017-07-0412:301617.851618.221613.511614.53
2017-07-0412:00
2017-07-0411:301618.051618.051617.861617.86
2017-07-0411:001619.001619.261617.911618.02
2017-07-0410:301618.451619.431618.051619.00
2017-07-0410:001617.191618.651616.191618.54
2017-07-0409:301619.701621.011616.531617.20
2017-07-0409:001625.181625.871619.671619.69
2017-07-0315:001614.191614.411614.191614.41
2017-07-0314:301615.511615.571612.821614.03
2017-07-0314:001616.581616.601615.171615.51
2017-07-0313:301615.591616.671615.091616.58
2017-07-0313:001616.131616.451614.691615.60
2017-07-0312:301614.181616.821614.081616.13
2017-07-0312:00
2017-07-0311:301613.431613.431613.381613.39
2017-07-0311:001613.691614.531612.891613.42
2017-07-0310:301611.921614.861611.891613.68
2017-07-0310:001612.631613.751611.711611.92
2017-07-0309:301613.921614.361610.871612.63
2017-07-0309:001613.651615.391612.051613.92
2017-06-3015:001611.771611.901611.771611.90
2017-06-3014:301607.191611.421606.951611.42
2017-06-3014:001609.061609.231606.011607.19
2017-06-3013:301608.051609.521608.041609.07
2017-06-3013:001608.581608.921607.341608.05
2017-06-3012:301609.061610.161608.061608.58
2017-06-3012:00
2017-06-3011:301609.731609.781609.731609.78
2017-06-3011:001610.821610.821607.761609.74
2017-06-3010:301606.861610.711606.861610.71
2017-06-3010:001606.761608.251604.821606.86
2017-06-3009:301609.671609.831605.671606.74
2017-06-3009:001611.081612.511608.041609.68
2017-06-2915:001623.881624.071623.881624.07
2017-06-2914:301623.171624.651622.841623.89
2017-06-2914:001623.161623.251621.601623.18
2017-06-2913:301624.681624.831623.111623.15
2017-06-2913:001624.591625.291624.131624.69
2017-06-2912:301624.851626.351624.601624.60
2017-06-2912:00
2017-06-2911:301624.611624.611624.471624.47
2017-06-2911:001624.541625.201623.791624.63
2017-06-2910:301622.001624.611621.141624.53
2017-06-2910:001621.671622.241620.701622.00
2017-06-2909:301623.601624.771621.451621.65
2017-06-2909:001626.371627.541623.381623.62
2017-06-2815:001614.211614.401614.211614.37
2017-06-2814:301616.881616.881613.011614.04
2017-06-2814:001617.391617.761616.521616.88
2017-06-2813:301616.691617.481616.691617.44
2017-06-2813:001617.381617.531616.551616.70
2017-06-2812:301617.391618.061616.911617.35
2017-06-2812:00
2017-06-2811:301618.441618.441618.401618.40
2017-06-2811:001621.791622.041617.911618.51
2017-06-2810:301622.581622.771620.701621.78
2017-06-2810:001619.951623.051619.931622.49
2017-06-2809:301617.361619.951617.321619.95
2017-06-2809:001616.031619.891615.691617.37
2017-06-2715:001619.061619.061619.021619.02
2017-06-2714:301619.891620.411617.521619.06
2017-06-2714:001619.001619.941618.271619.90
2017-06-2713:301619.341619.491618.481619.00
2017-06-2713:001619.621620.271619.131619.32
2017-06-2712:301619.231620.201619.131619.62
2017-06-2712:00
2017-06-2711:301619.071619.071618.931618.93
2017-06-2711:001619.141619.571618.921619.13
2017-06-2710:301619.091620.131618.661619.14
2017-06-2710:001617.101619.131617.101619.08
2017-06-2709:301617.971618.611615.711617.09
2017-06-2709:001618.631620.091617.491617.97
2017-06-2615:001612.601612.601612.211612.21
2017-06-2614:301612.241613.771612.221612.82
2017-06-2614:001613.211613.551612.121612.24
2017-06-2613:301612.931613.221612.461613.22
2017-06-2613:001612.911613.001612.451612.94
2017-06-2612:301613.621613.731612.851612.91
2017-06-2612:00
2017-06-2611:301613.261613.261613.171613.17
2017-06-2611:001612.691613.421612.321613.30
2017-06-2610:301613.331614.001612.501612.69
2017-06-2610:001613.191614.061613.111613.34
2017-06-2609:301614.891615.271612.971613.20
2017-06-2609:001611.291616.071610.461614.89
2017-06-2315:001611.621611.621611.341611.34
2017-06-2314:301611.131612.031610.631611.74
2017-06-2314:001610.751611.471609.961611.14
2017-06-2313:301611.761612.361610.751610.75
2017-06-2313:001612.201613.081611.231611.76
2017-06-2312:301611.941612.651611.441612.43
2017-06-2312:00
2017-06-2311:301609.091609.091608.981608.98
2017-06-2311:001608.731609.501608.601609.12
2017-06-2310:301610.041610.111608.341608.73
2017-06-2310:001610.171611.731609.701610.04
2017-06-2309:301610.091611.021609.821610.21
2017-06-2309:001612.351612.421607.671610.09
2017-06-2215:001610.981610.981610.381610.38
2017-06-2214:301612.361612.941610.881611.39
2017-06-2214:001611.401612.481611.211612.36
2017-06-2213:301613.881614.011611.031611.41
2017-06-2213:001614.241614.471613.711613.88
2017-06-2212:301612.421616.291612.381614.23
2017-06-2212:00
2017-06-2211:301611.011611.141611.011611.14
2017-06-2211:001613.301613.821610.481610.96
2017-06-2210:301613.121613.801612.841613.29
2017-06-2210:001611.241613.191611.241613.12
2017-06-2209:301612.551613.371610.961611.23
2017-06-2209:001612.711613.231610.821612.54
2017-06-2115:001611.561611.561611.521611.56
2017-06-2114:301613.531613.531610.511611.41
2017-06-2114:001612.541614.731612.541613.54
2017-06-2113:301612.311612.931611.401612.54
2017-06-2113:001612.141612.771611.501612.31
2017-06-2112:301613.141613.281610.141612.14
2017-06-2112:00
2017-06-2111:301614.921615.201614.921615.20
2017-06-2111:001615.491615.731614.451614.90
2017-06-2110:301614.731617.351614.281615.48
2017-06-2110:001614.901615.841614.301614.74
2017-06-2109:301612.091615.221608.841614.87
2017-06-2109:001614.731615.291611.491612.12
2017-06-2015:001617.571617.571617.251617.25
2017-06-2014:301621.631621.741618.051618.09
2017-06-2014:001621.681622.341621.361621.63
2017-06-2013:301621.991622.301621.171621.69
2017-06-2013:001622.691623.051621.931622.00
2017-06-2012:301622.471624.131621.681622.76
2017-06-2012:00
2017-06-2011:301621.771621.871621.771621.87
2017-06-2011:001621.901623.031621.751621.75
2017-06-2010:301623.211625.051621.311621.89
2017-06-2010:001620.921623.401620.841623.20
2017-06-2009:301622.571623.151620.771620.92
2017-06-2009:001619.491624.111618.431622.66
2017-06-1915:001606.401606.401606.071606.07
2017-06-1914:301605.431606.971605.151606.83
2017-06-1914:001605.051605.511604.121605.43
2017-06-1913:301606.021606.441604.981605.05
2017-06-1913:001606.601607.301605.931606.01
2017-06-1912:301605.661607.471605.581606.61
2017-06-1912:00
2017-06-1911:301605.671605.731605.671605.73
2017-06-1911:001604.991606.231604.981605.76
2017-06-1910:301605.401606.691604.911604.98
2017-06-1910:001605.601606.291605.031605.22
2017-06-1909:301603.101606.191602.441605.60
2017-06-1909:001597.211604.391596.091603.11
2017-06-1615:001596.081596.081596.041596.04
2017-06-1614:301596.581597.331591.621596.47
2017-06-1614:001598.101598.481596.071596.58
2017-06-1613:301597.171599.031596.791598.10
2017-06-1613:001598.091599.271596.581597.17
2017-06-1612:301601.171602.911597.811598.10
2017-06-1612:00
2017-06-1611:301596.311596.321596.311596.32
2017-06-1611:001598.341598.341595.811596.30
2017-06-1610:301595.061598.991594.001598.35
2017-06-1610:001595.171595.511594.311595.06
2017-06-1609:301596.081596.951592.971595.17
2017-06-1609:001595.511598.641595.271596.10
2017-06-1515:001588.451588.451588.091588.09
2017-06-1514:301588.691591.501588.681588.79
2017-06-1514:001587.491589.591587.491588.66
2017-06-1513:301588.751588.751587.171587.49
2017-06-1513:001586.011589.261585.631588.74
2017-06-1512:301585.221586.591584.031586.00
2017-06-1512:00
2017-06-1511:301585.361585.361585.321585.35
2017-06-1511:001585.181585.761582.271585.41
2017-06-1510:301587.321587.631581.681585.20
2017-06-1510:001595.531595.931586.431587.32
2017-06-1509:301595.561598.031595.191595.51
2017-06-1509:001586.991596.341586.271595.56

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