TOPIX 30分足 時系列データ

TOPIX
 
 
始値 
高値 
安値 
終値 
2017-01-2015:001533.841533.841533.461533.46
2017-01-2014:301535.631536.921534.281534.28
2017-01-2014:001534.551537.591534.551535.62
2017-01-2013:301534.961535.521534.101534.55
2017-01-2013:001530.871535.571530.861534.97
2017-01-2012:301529.771532.401529.241530.87
2017-01-2012:00
2017-01-2011:301529.941530.171529.941530.17
2017-01-2011:001528.881530.201527.851529.94
2017-01-2010:301529.241529.601526.751528.87
2017-01-2010:001531.311531.321528.321529.27
2017-01-2009:301530.571531.691528.881531.31
2017-01-2009:001527.401533.321525.521530.54
2017-01-1915:001528.691528.691528.151528.15
2017-01-1914:301528.951530.031528.321528.61
2017-01-1914:001528.601530.621528.451528.97
2017-01-1913:301525.851528.891525.771528.59
2017-01-1913:001526.431526.511524.281525.85
2017-01-1912:301526.301526.551521.011526.42
2017-01-1912:00
2017-01-1911:301526.731526.991526.731526.99
2017-01-1911:001530.311530.421525.411526.65
2017-01-1910:301529.961530.691528.781530.29
2017-01-1910:001530.631530.631527.281529.94
2017-01-1909:301528.171533.981528.101530.62
2017-01-1909:001528.841531.911527.631528.18
2017-01-1815:001514.521514.521513.861513.86
2017-01-1814:301515.601516.391513.821514.98
2017-01-1814:001507.651515.871507.501515.61
2017-01-1813:301507.421508.991507.031507.64
2017-01-1813:001505.201507.461504.751507.43
2017-01-1812:301502.371506.581502.001505.33
2017-01-1812:00
2017-01-1811:301503.801503.801503.671503.67
2017-01-1811:001499.561504.511499.441503.81
2017-01-1810:301500.261502.821498.831499.56
2017-01-1810:001495.391500.611495.031500.26
2017-01-1809:301499.151501.221495.201495.35
2017-01-1809:001503.141508.701499.151499.16
2017-01-1715:001509.301509.301509.101509.10
2017-01-1714:301511.941513.061509.011509.65
2017-01-1714:001516.341516.351511.541511.94
2017-01-1713:301518.571519.501514.641516.34
2017-01-1713:001519.141519.981516.941518.55
2017-01-1712:301518.941519.661517.021519.15
2017-01-1712:00
2017-01-1711:301519.771519.821519.771519.82
2017-01-1711:001522.951522.951518.951519.68
2017-01-1710:301524.801524.801521.131522.95
2017-01-1710:001515.011524.971515.011524.85
2017-01-1709:301516.331516.521510.591514.99
2017-01-1709:001525.871525.871513.911516.31
2017-01-1615:001530.781530.781530.641530.64
2017-01-1614:301531.101532.301530.451530.86
2017-01-1614:001532.051532.371530.511531.10
2017-01-1613:301530.771532.831530.301532.04
2017-01-1613:001528.311531.411527.641530.77
2017-01-1612:301529.411530.691527.371528.32
2017-01-1612:00
2017-01-1611:301531.251531.941531.251531.94
2017-01-1611:001533.931534.331530.891531.00
2017-01-1610:301534.691536.031533.401533.93
2017-01-1610:001540.681540.971533.521534.69
2017-01-1609:301540.481540.971539.121540.67
2017-01-1609:001540.641543.721539.881540.49
2017-01-1315:001544.451544.891544.451544.89
2017-01-1314:301542.491544.441542.391544.30
2017-01-1314:001540.901543.411540.881542.50
2017-01-1313:301542.771542.911540.661540.91
2017-01-1313:001543.341544.611542.541542.76
2017-01-1312:301543.681545.641542.521543.32
2017-01-1312:00
2017-01-1311:301540.241540.441540.241540.44
2017-01-1311:001540.001540.301538.011540.23
2017-01-1310:301539.491540.131538.531539.99
2017-01-1310:001539.441541.381538.941539.49
2017-01-1309:301536.811539.491535.221539.46
2017-01-1309:001534.181539.381533.201536.81
2017-01-1215:001535.381535.411535.381535.41
2017-01-1214:301537.721537.741534.661535.72
2017-01-1214:001532.811538.691532.811537.72
2017-01-1213:301531.311533.161530.631532.81
2017-01-1213:001530.101531.391528.501531.31
2017-01-1212:301537.131537.401529.761530.07
2017-01-1212:00
2017-01-1211:301538.291538.481538.291538.48
2017-01-1211:001540.501540.581536.421538.26
2017-01-1210:301540.331541.121538.691540.50
2017-01-1210:001535.501540.351534.381540.32
2017-01-1209:301533.931536.341531.571535.50
2017-01-1209:001544.631546.261532.351533.99
2017-01-1115:001550.061550.401550.061550.40
2017-01-1114:301550.041551.501549.761549.91
2017-01-1114:001549.131551.641549.131550.05
2017-01-1113:301549.501549.981548.551549.12
2017-01-1113:001550.321550.911549.291549.51
2017-01-1112:301549.961551.061549.571550.33
2017-01-1112:00
2017-01-1111:301550.331550.371550.331550.37
2017-01-1111:001549.221552.281548.661550.31
2017-01-1110:301549.061549.741548.371549.23
2017-01-1110:001550.031550.861548.581549.05
2017-01-1109:301549.371550.131547.651550.03
2017-01-1109:001548.181550.651545.551549.33
2017-01-1015:001542.741542.741542.311542.31
2017-01-1014:301542.431546.711542.431543.13
2017-01-1014:001544.911545.841541.831542.42
2017-01-1013:301540.801545.311540.591544.91
2017-01-1013:001540.251542.741540.091540.80
2017-01-1012:301549.111549.221540.111540.27
2017-01-1012:00
2017-01-1011:301554.261554.441554.261554.44
2017-01-1011:001553.381557.671553.341554.24
2017-01-1010:301550.931554.151550.911553.34
2017-01-1010:001549.321551.481548.131550.94
2017-01-1009:301552.101552.301549.021549.29
2017-01-1009:001550.671552.861548.421552.09
2017-01-0615:001553.501553.501553.301553.32
2017-01-0614:301552.151554.781552.151553.65
2017-01-0614:001550.901552.151550.361552.15
2017-01-0613:301548.721551.281546.931550.90
2017-01-0613:001550.611551.031548.491548.72
2017-01-0612:301549.711551.161549.411550.62
2017-01-0612:00
2017-01-0611:301549.641549.641549.601549.60
2017-01-0611:001549.081550.551549.011549.66
2017-01-0610:301550.761551.571548.651549.02
2017-01-0610:001548.771551.371548.561550.76
2017-01-0609:301547.071548.761546.871548.76
2017-01-0609:001541.661547.391541.361547.03
2017-01-0515:001555.421555.681555.421555.68
2017-01-0514:301551.571556.061551.271555.14
2017-01-0514:001552.321553.111550.641551.56
2017-01-0513:301553.871554.911551.991552.34
2017-01-0513:001553.311555.071552.891553.88
2017-01-0512:301553.311554.381552.241553.30
2017-01-0512:00
2017-01-0511:301555.031555.071555.031555.05
2017-01-0511:001555.741556.261554.251555.04
2017-01-0510:301557.541557.601555.261555.73
2017-01-0510:001555.571557.901554.311557.54
2017-01-0509:301556.091558.451555.071555.55
2017-01-0509:001558.061558.211553.671556.08
2017-01-0415:001554.351554.481554.351554.48
2017-01-0414:301553.891554.791552.311554.34
2017-01-0414:001552.581554.141552.241553.89
2017-01-0413:301551.701552.661551.241552.59
2017-01-0413:001551.491553.581551.011551.71
2017-01-0412:301551.011553.201549.681551.49
2017-01-0412:00
2017-01-0411:301552.291552.551552.291552.54
2017-01-0411:001551.181553.281550.881552.25
2017-01-0410:301547.761551.241547.101551.09
2017-01-0410:001546.701548.831545.041547.77
2017-01-0409:301540.601547.531540.081546.83
2017-01-0409:001533.041542.441532.561540.54
2016-12-3015:001518.181518.611518.181518.61
2016-12-3014:301520.251521.171516.481517.72
2016-12-3014:001518.231520.381518.171520.25
2016-12-3013:301520.311520.491518.191518.21
2016-12-3013:001518.241521.791518.121520.30
2016-12-3012:301515.941518.431515.591518.24
2016-12-3012:00
2016-12-3011:301512.941513.061512.941513.06
2016-12-3011:001512.001513.191510.101512.95
2016-12-3010:301508.691512.091508.691512.01
2016-12-3010:001510.451510.731508.011508.69
2016-12-3009:301509.601511.461508.501510.45
2016-12-3009:001509.561511.981508.491509.60
2016-12-2915:001518.491518.491518.391518.39
2016-12-2914:301516.431519.511516.411518.60
2016-12-2914:001518.331519.081515.401516.44
2016-12-2913:301515.321518.631514.301518.34
2016-12-2913:001517.711517.801513.251515.33
2016-12-2912:301520.871520.951516.971517.71
2016-12-2912:00
2016-12-2911:301521.191521.231521.191521.23
2016-12-2911:001520.211521.511519.481521.18
2016-12-2910:301518.441521.791518.381520.23
2016-12-2910:001523.531523.731518.291518.46
2016-12-2909:301524.711528.111523.211523.56
2016-12-2909:001529.331529.331521.821524.71
2016-12-2815:001537.071537.071536.801536.80
2016-12-2814:301537.731538.001535.521537.03
2016-12-2814:001539.011539.061537.421537.75
2016-12-2813:301539.361539.421538.441539.01
2016-12-2813:001538.731540.511538.151539.36
2016-12-2812:301537.691539.761535.601538.74
2016-12-2812:00
2016-12-2811:301536.881537.141536.881537.14
2016-12-2811:001536.191537.331536.131536.86
2016-12-2810:301536.561537.011535.551536.20
2016-12-2810:001535.141536.631535.051536.55
2016-12-2809:301533.381536.341533.381535.13
2016-12-2809:001536.471536.471533.291533.39
2016-12-2715:001536.501536.501536.221536.22
2016-12-2714:301534.871537.671534.101536.62
2016-12-2714:001536.351537.041534.361534.87
2016-12-2713:301537.561537.561535.361536.35
2016-12-2713:001540.351540.351537.441537.56
2016-12-2712:301543.071543.121539.391540.36
2016-12-2712:00
2016-12-2711:301542.041542.041541.811541.81
2016-12-2711:001541.831542.681541.181542.14
2016-12-2710:301541.111544.831541.111541.84
2016-12-2710:001539.641541.281539.631541.10
2016-12-2709:301537.771539.771537.131539.60
2016-12-2709:001534.371538.791534.041537.77
2016-12-2615:001538.341538.341538.141538.14
2016-12-2614:301540.201540.411537.761538.36
2016-12-2614:001539.441540.231539.101540.20
2016-12-2613:301539.471539.941538.861539.45
2016-12-2613:001538.621540.211538.561539.47
2016-12-2612:301539.621539.971538.181538.60
2016-12-2612:00
2016-12-2611:301539.341539.391539.341539.36
2016-12-2611:001539.211539.841539.041539.33
2016-12-2610:301539.281539.521538.721539.22
2016-12-2610:001539.251540.421539.171539.27
2016-12-2609:301540.071540.431538.911539.25
2016-12-2609:001540.981541.961539.631540.04
2016-12-2215:001543.501543.821543.501543.82
2016-12-2214:301540.131543.371539.591543.00
2016-12-2214:001540.701541.771538.821540.20
2016-12-2213:301541.361541.411539.551540.70
2016-12-2213:001539.891541.371539.811541.37
2016-12-2212:301540.421540.421537.511539.87
2016-12-2212:00
2016-12-2211:301541.351541.801541.351541.80
2016-12-2211:001539.261541.391538.391541.20
2016-12-2210:301539.721540.341538.901539.26
2016-12-2210:001540.031541.481539.291539.73
2016-12-2209:301537.351540.811537.131540.04
2016-12-2209:001542.311542.411535.821537.25
2016-12-2115:001544.861544.941544.861544.94
2016-12-2114:301544.861546.191542.501544.89
2016-12-2114:001543.451546.741543.451544.85
2016-12-2113:301549.161549.161541.601543.45
2016-12-2113:001552.411553.181549.151549.15
2016-12-2112:301551.261553.151550.081552.41
2016-12-2112:00
2016-12-2111:301552.241552.351552.241552.35
2016-12-2111:001553.721554.251551.171552.28
2016-12-2110:301554.721555.331552.881553.74
2016-12-2110:001555.191555.961553.971554.71
2016-12-2109:301557.511557.891555.021555.19
2016-12-2109:001555.311558.751555.051557.50
2016-12-2015:001552.291552.361552.291552.36
2016-12-2014:301551.801552.781550.841552.32
2016-12-2014:001552.961553.261551.451551.83
2016-12-2013:301549.611553.231549.601552.97
2016-12-2013:001546.991549.721546.781549.61
2016-12-2012:301546.801547.841544.711546.99
2016-12-2012:00
2016-12-2011:301545.871545.871545.841545.84
2016-12-2011:001544.531546.331544.531545.93
2016-12-2010:301545.711545.981544.241544.53
2016-12-2010:001546.981547.201544.901545.73
2016-12-2009:301547.561547.891545.391546.97
2016-12-2009:001546.471547.571544.611547.56
2016-12-1915:001549.241549.241549.061549.06
2016-12-1914:301548.781549.681548.271549.29
2016-12-1914:001548.541548.971547.651548.79
2016-12-1913:301547.751549.491547.751548.54
2016-12-1913:001547.651548.261545.251547.74
2016-12-1912:301546.791547.731546.191547.64
2016-12-1912:00
2016-12-1911:301546.421546.431546.411546.41
2016-12-1911:001545.391546.861545.161546.41
2016-12-1910:301544.591546.201542.581545.39
2016-12-1910:001546.621547.161543.741544.59
2016-12-1909:301546.911548.061546.241546.62
2016-12-1909:001546.091548.701545.231546.90
2016-12-1615:001550.861550.861550.671550.67
2016-12-1614:301550.461551.621549.751551.04
2016-12-1614:001548.931550.641548.821550.44
2016-12-1613:301547.511549.181546.821548.93
2016-12-1613:001549.391549.411547.451547.51
2016-12-1612:301549.851550.821546.741549.37
2016-12-1612:00
2016-12-1611:301550.761550.761550.541550.54
2016-12-1611:001550.281551.721549.841550.85
2016-12-1610:301548.451550.511548.241550.28
2016-12-1610:001550.301550.831547.721548.45
2016-12-1609:301550.961552.101547.801550.26
2016-12-1609:001553.461555.041549.271550.96
2016-12-1515:001542.561542.741542.561542.72
2016-12-1514:301545.391546.021541.411542.30
2016-12-1514:001545.961548.391545.021545.41
2016-12-1513:301542.851546.311542.851545.97
2016-12-1513:001538.031543.261536.911542.84
2016-12-1512:301539.601542.041538.031538.03
2016-12-1512:00
2016-12-1511:301538.671538.991538.671538.99
2016-12-1511:001543.531544.041537.951538.64
2016-12-1510:301542.341545.601542.181543.56
2016-12-1510:001544.531545.811541.201542.35
2016-12-1509:301549.251551.011540.791544.50
2016-12-1509:001543.371553.591543.251549.26
2016-12-1415:001538.841538.841538.691538.69
2016-12-1414:301539.931540.031537.181538.86
2016-12-1414:001540.021541.431539.391539.93
2016-12-1413:301540.401540.831539.481540.00
2016-12-1413:001539.681541.061538.861540.40
2016-12-1412:301538.671541.251537.701539.71
2016-12-1412:00
2016-12-1411:301537.711537.901537.711537.90
2016-12-1411:001537.661538.301536.341537.71
2016-12-1410:301537.801538.161536.461537.65
2016-12-1410:001539.241539.441535.851537.80
2016-12-1409:301538.081540.801538.081539.24
2016-12-1409:001541.281542.291538.001538.12
2016-12-1315:001540.201540.251540.201540.25
2016-12-1314:301537.821540.161537.111540.15
2016-12-1314:001536.091537.851534.071537.82
2016-12-1313:301532.821537.471532.821536.12
2016-12-1313:001531.101533.191531.101532.83
2016-12-1312:301530.051532.321526.951531.10
2016-12-1312:00
2016-12-1311:301530.471530.471530.131530.13
2016-12-1311:001532.541532.651530.771530.81
2016-12-1310:301533.471535.781532.501532.55
2016-12-1310:001531.081533.551527.871533.47
2016-12-1309:301527.901532.621527.041531.08
2016-12-1309:001525.871528.941523.001527.91

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