TOPIX 30分足 時系列データ

TOPIX
 
 
始値 
高値 
安値 
終値 
2017-05-2615:001569.841569.841569.421569.42
2017-05-2614:301571.671571.891569.761570.13
2017-05-2614:001573.421573.451569.291571.67
2017-05-2613:301572.851573.601572.851573.42
2017-05-2613:001573.411573.521571.821572.85
2017-05-2612:301572.651573.551572.171573.40
2017-05-2612:00
2017-05-2611:301573.791573.971573.791573.97
2017-05-2611:001574.901574.931572.331573.76
2017-05-2610:301575.331576.701574.891574.89
2017-05-2610:001574.511575.931574.311575.33
2017-05-2609:301575.441575.461573.791574.53
2017-05-2609:001577.241577.571573.481575.45
2017-05-2515:001578.521578.521578.421578.42
2017-05-2514:301579.271580.831578.151578.39
2017-05-2514:001578.831580.351578.811579.26
2017-05-2513:301579.241580.031578.581578.84
2017-05-2513:001580.661580.751579.011579.24
2017-05-2512:301581.231581.381580.041580.66
2017-05-2512:00
2017-05-2511:301581.771581.841581.771581.84
2017-05-2511:001580.881582.041579.701581.72
2017-05-2510:301578.891582.661578.891581.01
2017-05-2510:001575.681578.381574.771578.34
2017-05-2509:301572.931576.891572.691575.71
2017-05-2509:001573.941576.261572.601572.95
2017-05-2415:001575.411575.411575.111575.11
2017-05-2414:301573.021575.571572.601575.55
2017-05-2414:001572.311573.511572.311573.02
2017-05-2413:301572.501574.031572.191572.32
2017-05-2413:001574.201574.521572.291572.49
2017-05-2412:301573.051574.091572.611573.94
2017-05-2412:00
2017-05-2411:301572.731572.851572.731572.85
2017-05-2411:001573.131573.141571.231572.73
2017-05-2410:301573.311573.571572.011573.14
2017-05-2410:001573.131574.261572.621573.30
2017-05-2409:301574.601574.981570.911573.13
2017-05-2409:001577.651578.221574.171574.60
2017-05-2315:001565.271565.291565.221565.22
2017-05-2314:301566.431566.491563.371565.28
2017-05-2314:001568.211568.331566.061566.43
2017-05-2313:301568.741568.821568.141568.21
2017-05-2313:001568.871569.151568.501568.74
2017-05-2312:301568.521569.761568.121568.86
2017-05-2312:00
2017-05-2311:301568.291568.291567.981567.98
2017-05-2311:001567.581568.971567.281568.40
2017-05-2310:301566.641568.351566.091567.58
2017-05-2310:001569.271569.321566.091566.65
2017-05-2309:301567.981570.441567.531569.26
2017-05-2309:001566.401569.501566.401567.97
2017-05-2215:001567.771567.771567.651567.65
2017-05-2214:301565.701568.031565.631567.98
2017-05-2214:001566.231567.111565.611565.71
2017-05-2213:301567.191567.631566.221566.23
2017-05-2213:001568.411568.461567.101567.19
2017-05-2212:301565.881568.731565.881568.40
2017-05-2212:00
2017-05-2211:301565.381565.381565.191565.19
2017-05-2211:001565.081566.421564.951565.48
2017-05-2210:301564.231566.371563.611565.10
2017-05-2210:001563.101565.401562.051564.22
2017-05-2209:301568.661568.661562.641563.11
2017-05-2209:001566.641568.841564.471568.65
2017-05-1915:001560.111560.111559.731559.73
2017-05-1914:301561.571561.891559.951560.44
2017-05-1914:001558.771562.081558.761561.59
2017-05-1913:301558.521559.241558.091558.78
2017-05-1913:001558.261559.831557.511558.54
2017-05-1912:301553.931558.971553.321558.25
2017-05-1912:00
2017-05-1911:301553.721553.851553.721553.85
2017-05-1911:001552.651554.451552.061553.79
2017-05-1910:301553.451555.101552.181552.64
2017-05-1910:001551.241554.101549.911553.45
2017-05-1909:301555.831555.981551.021551.23
2017-05-1909:001557.721558.961553.731555.84
2017-05-1815:001555.181555.181555.011555.01
2017-05-1814:301554.711555.821554.371555.10
2017-05-1814:001552.391555.131552.391554.72
2017-05-1813:301551.711553.401551.261552.36
2017-05-1813:001551.601553.191551.411551.73
2017-05-1812:301552.491552.901551.071551.59
2017-05-1812:00
2017-05-1811:301554.251554.341554.251554.34
2017-05-1811:001550.211554.281550.191554.24
2017-05-1810:301550.271551.311548.701550.20
2017-05-1810:001550.341550.541547.991550.27
2017-05-1809:301557.501557.511550.091550.34
2017-05-1809:001554.251558.911553.631557.49
2017-05-1715:001576.111576.111575.821575.82
2017-05-1714:301576.041576.391574.081575.96
2017-05-1714:001574.921576.201574.771576.03
2017-05-1713:301575.241576.101574.481574.95
2017-05-1713:001574.111575.681574.101575.24
2017-05-1712:301573.771574.811573.391574.10
2017-05-1712:00
2017-05-1711:301576.461576.461576.431576.43
2017-05-1711:001576.121577.651575.691576.48
2017-05-1710:301576.451576.951575.301576.14
2017-05-1710:001576.451577.411575.351576.46
2017-05-1709:301574.651576.951572.681576.48
2017-05-1709:001575.771577.351572.371574.66
2017-05-1615:001584.031584.231584.031584.23
2017-05-1614:301582.121584.171580.781584.05
2017-05-1614:001582.351582.371580.951582.12
2017-05-1613:301582.771583.101581.541582.35
2017-05-1613:001582.621583.321582.501582.76
2017-05-1612:301582.261583.571581.771582.62
2017-05-1612:00
2017-05-1611:301580.801580.951580.801580.95
2017-05-1611:001584.721585.541580.461580.81
2017-05-1610:301586.771588.481584.371584.72
2017-05-1610:001586.921587.771586.601586.79
2017-05-1609:301590.091590.701586.891586.92
2017-05-1609:001587.791590.421587.191590.08
2017-05-1515:001579.751580.001579.751580.00
2017-05-1514:301576.691579.581576.681579.52
2017-05-1514:001576.331577.621576.281576.68
2017-05-1513:301577.601577.761575.961576.31
2017-05-1513:001578.181578.571577.501577.59
2017-05-1512:301576.951578.201576.821578.20
2017-05-1512:00
2017-05-1511:301576.791576.881576.791576.88
2017-05-1511:001576.471577.701575.721576.80
2017-05-1510:301577.521578.121576.371576.47
2017-05-1510:001575.701578.271575.671577.49
2017-05-1509:301574.941576.751574.761575.69
2017-05-1509:001572.111576.161571.691574.92
2017-05-1215:001580.461580.711580.461580.71
2017-05-1214:301578.841580.441578.311580.28
2017-05-1214:001577.531579.741577.531578.84
2017-05-1213:301577.031578.201576.881577.52
2017-05-1213:001575.631577.441575.631577.03
2017-05-1212:301575.511576.551574.851575.63
2017-05-1212:00
2017-05-1211:301575.851575.851575.531575.53
2017-05-1211:001577.361577.761574.311576.30
2017-05-1210:301579.971581.431577.351577.36
2017-05-1210:001580.571581.201579.521579.96
2017-05-1209:301580.131582.191579.781580.59
2017-05-1209:001585.161585.161579.961580.12
2017-05-1115:001586.851586.861586.851586.86
2017-05-1114:301586.921588.291586.231587.08
2017-05-1114:001586.881588.061586.841586.92
2017-05-1113:301588.101588.841586.791586.89
2017-05-1113:001583.981588.121583.981588.08
2017-05-1112:301583.891584.961583.111583.98
2017-05-1112:00
2017-05-1111:301584.261584.341584.261584.34
2017-05-1111:001584.001584.651583.521584.20
2017-05-1110:301583.311584.021582.281583.99
2017-05-1110:001583.291584.271582.681583.32
2017-05-1109:301584.101584.611581.901583.30
2017-05-1109:001587.611587.831584.111584.11
2017-05-1015:001585.271585.271585.191585.19
2017-05-1014:301584.251586.971584.021585.54
2017-05-1014:001583.531584.531583.421584.25
2017-05-1013:301582.101584.031582.101583.51
2017-05-1013:001585.061585.131582.091582.10
2017-05-1012:301583.421585.901583.371585.05
2017-05-1012:00
2017-05-1011:301585.321585.341585.321585.34
2017-05-1011:001585.171585.871585.091585.27
2017-05-1010:301586.631587.281585.061585.17
2017-05-1010:001583.781587.821583.721586.62
2017-05-1009:301582.511585.221582.231583.79
2017-05-1009:001584.381586.911582.431582.51
2017-05-0915:001581.821581.821581.761581.77
2017-05-0914:301582.531582.891580.981581.93
2017-05-0914:001582.381583.721582.381582.54
2017-05-0913:301582.711583.011581.531582.38
2017-05-0913:001581.741583.301580.681582.72
2017-05-0912:301582.651582.651580.121581.73
2017-05-0912:00
2017-05-0911:301583.651583.941583.651583.94
2017-05-0911:001582.141583.711582.131583.61
2017-05-0910:301582.851583.571581.611582.14
2017-05-0910:001583.121583.931582.641582.88
2017-05-0909:301586.521586.831583.041583.04
2017-05-0909:001585.771586.751583.411586.52
2017-05-0815:001585.941585.941585.861585.86
2017-05-0814:301585.501587.231585.381586.16
2017-05-0814:001583.931586.651583.661585.50
2017-05-0813:301583.881584.711583.731583.94
2017-05-0813:001584.331586.001583.871583.90
2017-05-0812:301580.051585.261579.491584.33
2017-05-0812:00
2017-05-0811:301579.111579.111579.081579.11
2017-05-0811:001579.111580.271578.851579.05
2017-05-0810:301576.641579.731576.221579.10
2017-05-0810:001578.621579.861576.551576.66
2017-05-0809:301574.461579.251574.331578.64
2017-05-0809:001569.151574.541568.831574.48
2017-05-0215:001550.211550.301550.211550.30
2017-05-0214:301549.461550.281548.071549.89
2017-05-0214:001550.341551.101547.971549.45
2017-05-0213:301550.941551.791549.561550.34
2017-05-0213:001550.781551.561550.751550.94
2017-05-0212:301551.041551.551550.001550.79
2017-05-0212:00
2017-05-0211:301551.431551.531551.431551.53
2017-05-0211:001549.361551.461549.361551.40
2017-05-0210:301552.501552.501549.261549.35
2017-05-0210:001551.791552.831551.171552.51
2017-05-0209:301547.851552.391547.651551.78
2017-05-0209:001542.571548.581542.551547.83
2017-05-0115:001539.821539.821539.771539.77
2017-05-0114:301537.411540.031537.361539.78
2017-05-0114:001537.291537.591536.961537.41
2017-05-0113:301536.501537.521536.351537.29
2017-05-0113:001536.871537.501536.421536.49
2017-05-0112:301535.201537.201535.151536.88
2017-05-0112:00
2017-05-0111:301535.571535.811535.571535.81
2017-05-0111:001535.371535.641534.901535.54
2017-05-0110:301532.391536.761532.041535.37
2017-05-0110:001532.571532.641531.601532.38
2017-05-0109:301530.471533.631530.311532.57
2017-05-0109:001531.451533.401530.451530.45
2017-04-2815:001531.711531.811531.711531.80
2017-04-2814:301531.031531.951530.141531.84
2017-04-2814:001529.701531.511529.491531.03
2017-04-2813:301531.651532.521528.711529.70
2017-04-2813:001530.961532.701530.931531.66
2017-04-2812:301533.431533.581530.421530.95
2017-04-2812:00
2017-04-2811:301533.081533.221533.081533.22
2017-04-2811:001533.371533.451532.331533.08
2017-04-2810:301534.381534.381532.561533.38
2017-04-2810:001534.761535.101533.551534.38
2017-04-2809:301535.771536.841534.401534.76
2017-04-2809:001536.381538.891535.561535.81
2017-04-2715:001536.971536.971536.661536.67
2017-04-2714:301535.701538.701535.131537.22
2017-04-2714:001535.431536.131534.761535.70
2017-04-2713:301535.431535.741534.681535.42
2017-04-2713:001534.741536.471534.741535.43
2017-04-2712:301536.311537.251534.071534.73
2017-04-2712:00
2017-04-2711:301535.951536.041535.951536.04
2017-04-2711:001534.831536.071533.701535.87
2017-04-2710:301535.591535.811533.971534.78
2017-04-2710:001534.571536.621534.441535.58
2017-04-2709:301531.681535.331531.401534.57
2017-04-2709:001531.911534.091531.501531.68
2017-04-2615:001537.151537.411537.151537.41
2017-04-2614:301534.631536.731534.571536.66
2017-04-2614:001535.421536.271534.501534.64
2017-04-2613:301533.251535.911533.231535.41
2017-04-2613:001532.011533.261530.651533.26
2017-04-2612:301532.151532.441530.811532.00
2017-04-2612:00
2017-04-2611:301532.681532.731532.681532.73
2017-04-2611:001532.001532.971531.361532.58
2017-04-2610:301530.111532.071528.991532.02
2017-04-2610:001530.651531.091529.621530.10
2017-04-2609:301529.371531.901529.111530.69
2017-04-2609:001529.961530.381527.271529.38
2017-04-2515:001519.211519.231519.211519.21
2017-04-2514:301517.751521.621517.701519.22
2017-04-2514:001515.131518.071515.131517.75
2017-04-2513:301517.631517.921514.931515.14
2017-04-2513:001515.751518.081515.411517.63
2017-04-2512:301517.801518.151514.701515.75
2017-04-2512:00
2017-04-2511:301516.811516.841516.801516.80
2017-04-2511:001512.241517.081512.201516.75
2017-04-2510:301510.961513.401510.931512.31
2017-04-2510:001509.621511.281508.641510.94
2017-04-2509:301509.261509.951506.781509.66
2017-04-2509:001502.431509.261502.431509.25
2017-04-2415:001503.581503.581503.191503.19
2017-04-2414:301504.281505.851503.941504.13
2017-04-2414:001502.531504.721502.531504.28
2017-04-2413:301501.461502.711501.461502.53
2017-04-2413:001502.691503.261500.881501.46
2017-04-2412:301503.541503.591501.491502.70
2017-04-2412:00
2017-04-2411:301503.721503.831503.721503.82
2017-04-2411:001503.511505.351503.511503.76
2017-04-2410:301503.281503.781501.691503.52
2017-04-2410:001504.811505.051502.561503.29
2017-04-2409:301504.881505.081501.811504.64
2017-04-2409:001507.801508.481502.801504.88
2017-04-2115:001489.131489.131488.581488.58
2017-04-2114:301489.711491.241489.191489.63
2017-04-2114:001485.971489.761485.411489.73
2017-04-2113:301485.491486.031484.571485.98
2017-04-2113:001486.161486.281485.111485.50
2017-04-2112:301485.341486.251483.891486.15
2017-04-2112:00
2017-04-2111:301487.221487.221487.181487.18
2017-04-2111:001484.961487.931484.951487.27
2017-04-2110:301484.271485.351483.081484.98
2017-04-2110:001483.441484.421483.141484.26
2017-04-2109:301485.091485.651482.791483.44
2017-04-2109:001485.641486.801484.031485.07
2017-04-2015:001473.011473.011472.811472.81
2017-04-2014:301477.161477.671472.451473.43
2017-04-2014:001477.931478.441476.661477.17
2017-04-2013:301479.321480.011477.961477.96
2017-04-2013:001478.661479.721477.561479.33
2017-04-2012:301477.601478.671477.141478.67
2017-04-2012:00
2017-04-2011:301477.751477.751477.701477.70
2017-04-2011:001480.141480.461477.511477.72
2017-04-2010:301476.411480.121476.041480.10
2017-04-2010:001476.201476.451474.911476.42
2017-04-2009:301477.571478.131474.911476.20
2017-04-2009:001473.151478.511471.661477.56
2017-04-1915:001472.131472.131471.421471.42
2017-04-1914:301474.891474.891472.301472.52
2017-04-1914:001474.241475.471472.281474.89
2017-04-1913:301472.291474.601472.141474.26
2017-04-1913:001471.581473.691470.971472.29
2017-04-1912:301471.971472.391470.811471.57
2017-04-1912:00
2017-04-1911:301472.001472.211472.001472.21
2017-04-1911:001470.311472.381470.311471.67
2017-04-1910:301469.371470.351467.801470.30
2017-04-1910:001472.521472.751469.161469.35
2017-04-1909:301467.821473.831467.821472.51
2017-04-1909:001464.181469.151463.951467.81

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