TOPIX 30分足 時系列データ

TOPIX
 
 
始値 
高値 
安値 
終値 
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
2017-04-1815:001471.531471.561471.531471.53
2017-04-1814:301472.511473.051470.651471.49
2017-04-1814:001472.651473.301471.861472.50
2017-04-1813:301471.991472.631470.481472.63
2017-04-1813:001469.411472.461469.411471.99
2017-04-1812:301472.011472.451468.621469.41
2017-04-1812:00
2017-04-1811:301471.591471.591471.471471.47
2017-04-1811:001471.981472.731470.311471.72
2017-04-1810:301477.381477.381471.071471.98
2017-04-1810:001475.811477.391474.741477.38
2017-04-1809:301478.501479.031475.761475.81
2017-04-1809:001477.341480.791477.231478.54
2017-04-1715:001465.871465.871465.691465.69
2017-04-1714:301464.461465.981463.291465.93
2017-04-1714:001461.071464.541461.071464.46
2017-04-1713:301465.031465.211460.921461.06
2017-04-1713:001462.131465.051462.071465.03
2017-04-1712:301460.381464.361460.061462.13
2017-04-1712:00
2017-04-1711:301458.681458.931458.681458.93
2017-04-1711:001454.681458.941454.681458.48
2017-04-1710:301455.381456.071453.291454.68
2017-04-1710:001457.571457.761455.311455.37
2017-04-1709:301458.641459.101456.541457.56
2017-04-1709:001452.151460.251452.151458.63
2017-04-1415:001458.741459.081458.741459.07
2017-04-1414:301458.141459.541456.181458.46
2017-04-1414:001461.591461.591457.781458.14
2017-04-1413:301461.451462.051460.781461.59
2017-04-1413:001461.771462.131461.191461.45
2017-04-1412:301459.921462.871459.921461.77
2017-04-1412:00
2017-04-1411:301461.031461.031460.891460.89
2017-04-1411:001462.061462.561460.391461.15
2017-04-1410:301462.321463.151461.081462.06
2017-04-1410:001462.921464.521461.981462.32
2017-04-1409:301460.091462.931459.831462.93
2017-04-1409:001466.791466.791458.131460.09
2017-04-1315:001468.581468.581468.151468.31
2017-04-1314:301465.031471.101464.901468.75
2017-04-1314:001462.801467.261462.471465.04
2017-04-1313:301463.381463.381461.771462.80
2017-04-1313:001463.641464.171462.251463.38
2017-04-1312:301463.321464.091462.431463.61
2017-04-1312:00
2017-04-1311:301462.661462.661462.601462.60
2017-04-1311:001462.031464.301462.031462.64
2017-04-1310:301461.621465.421460.661461.91
2017-04-1310:001461.251461.851459.001461.63
2017-04-1309:301465.241466.131460.711461.25
2017-04-1309:001465.971467.341462.681465.25
2017-04-1215:001479.351479.541479.351479.54
2017-04-1214:301476.811478.851476.721478.85
2017-04-1214:001477.651477.651475.161476.81
2017-04-1213:301477.091478.841476.321477.66
2017-04-1213:001477.271477.661475.551477.11
2017-04-1212:301476.201478.031476.181477.28
2017-04-1212:00
2017-04-1211:301476.421476.451476.421476.45
2017-04-1211:001477.751477.901476.071476.43
2017-04-1210:301475.391479.461473.321477.75
2017-04-1210:001475.811476.981472.371475.39
2017-04-1209:301479.161480.201475.251475.82
2017-04-1209:001482.411483.411478.331479.15
2017-04-1115:001495.351495.351495.101495.10
2017-04-1114:301493.421495.211491.291495.21
2017-04-1114:001492.191494.281491.831493.43
2017-04-1113:301491.551492.421490.801492.18
2017-04-1113:001491.211491.721489.051491.56
2017-04-1112:301489.501491.711488.841491.20
2017-04-1112:00
2017-04-1111:301491.431491.541491.431491.54
2017-04-1111:001493.141493.141490.331491.40
2017-04-1110:301494.841495.411493.161493.16
2017-04-1110:001494.841495.781493.861494.84
2017-04-1109:301493.111496.781493.111494.83
2017-04-1109:001492.301494.351489.921493.12
2017-04-1015:001499.731499.731499.651499.65
2017-04-1014:301499.851502.511498.421499.87
2017-04-1014:001498.371499.971497.781499.86
2017-04-1013:301498.231498.441497.101498.37
2017-04-1013:001498.251498.671496.611498.23
2017-04-1012:301498.921499.171497.571498.24
2017-04-1012:00
2017-04-1011:301497.881498.001497.881498.00
2017-04-1011:001499.751500.581497.351497.79
2017-04-1010:301501.271501.271496.161499.76
2017-04-1010:001501.191503.701500.061501.25
2017-04-1009:301501.491502.321498.321501.20
2017-04-1009:001500.551502.341498.411501.49
2017-04-0715:001490.161490.161489.771489.77
2017-04-0714:301496.801498.541487.931490.28
2017-04-0714:001492.681497.701490.971496.68
2017-04-0713:301491.421494.751490.961492.69
2017-04-0713:001491.851495.191491.331491.43
2017-04-0712:301486.511492.271485.591491.86
2017-04-0712:00
2017-04-0711:301483.541483.541483.441483.44
2017-04-0711:001484.011484.931478.171483.54
2017-04-0710:301487.821491.661482.231484.02
2017-04-0710:001495.371497.271484.081487.86
2017-04-0709:301494.851497.931494.671495.36
2017-04-0709:001491.141495.701488.751494.86
2017-04-0615:001480.271480.271480.181480.18
2017-04-0614:301482.981483.841477.901480.14
2017-04-0614:001482.371482.941480.251482.94
2017-04-0613:301477.301482.371477.291482.35
2017-04-0613:001479.971481.091476.771477.30
2017-04-0612:301482.171483.501478.701479.97
2017-04-0612:00
2017-04-0611:301482.671482.671482.531482.53
2017-04-0611:001490.271490.271482.521482.64
2017-04-0610:301488.831491.351487.831490.28
2017-04-0610:001492.211492.921488.661488.81
2017-04-0609:301489.901494.191487.371492.21
2017-04-0609:001496.741499.591487.961489.89
2017-04-0515:001504.771504.771504.661504.66
2017-04-0514:301504.661506.031502.581504.93
2017-04-0514:001503.321504.891501.421504.63
2017-04-0513:301500.741503.621500.221503.33
2017-04-0513:001499.391501.061497.941500.73
2017-04-0512:301502.921502.921498.591499.39
2017-04-0512:00
2017-04-0511:301505.501505.501505.441505.44
2017-04-0511:001504.771505.681504.071505.64
2017-04-0510:301506.251506.661503.291504.75
2017-04-0510:001504.721507.201502.751506.25
2017-04-0509:301508.821509.611504.511504.72
2017-04-0509:001509.901513.441506.761508.83
2017-04-0415:001504.661504.661504.541504.54
2017-04-0414:301501.791505.441499.151504.74
2017-04-0414:001500.721502.611499.881501.79
2017-04-0413:301503.251503.341495.521500.71
2017-04-0413:001507.841508.371500.101503.25
2017-04-0412:301507.971509.151506.831507.81
2017-04-0412:00
2017-04-0411:301510.661510.741510.661510.74
2017-04-0411:001512.591513.841510.041510.67
2017-04-0410:301511.111512.591510.001512.59
2017-04-0410:001513.071513.191509.161511.13
2017-04-0409:301508.821513.291508.221513.08
2017-04-0409:001513.271513.521505.611508.83
2017-04-0315:001517.511517.511517.031517.03
2017-04-0314:301523.101523.591517.711517.75
2017-04-0314:001514.221523.581514.191523.09
2017-04-0313:301514.151515.331513.871514.19
2017-04-0313:001512.461514.491512.461514.15
2017-04-0312:301516.991517.001512.461512.47
2017-04-0312:00
2017-04-0311:301516.961516.981516.961516.98
2017-04-0311:001515.881517.681515.631516.94
2017-04-0310:301514.461516.851513.891515.87
2017-04-0310:001514.611515.641513.721514.46
2017-04-0309:301514.761515.701513.731514.62
2017-04-0309:001518.901519.461512.571514.76
2017-03-3115:001514.151514.151512.601512.60
2017-03-3114:301526.451526.451514.681514.68
2017-03-3114:001528.811528.821523.911526.45
2017-03-3113:301534.371534.371528.551528.81
2017-03-3113:001536.261536.661533.931534.37
2017-03-3112:301537.301538.231535.671536.26
2017-03-3112:00
2017-03-3111:301538.361538.361538.271538.27
2017-03-3111:001534.911539.701534.901538.36
2017-03-3110:301536.931537.421534.481534.92
2017-03-3110:001537.371537.851536.321536.93
2017-03-3109:301536.651538.071535.561537.37
2017-03-3109:001537.301538.201535.681536.64
2017-03-3015:001527.431527.591527.431527.59
2017-03-3014:301527.761529.071526.771527.40
2017-03-3014:001532.291532.311526.951527.72
2017-03-3013:301534.231535.151532.211532.29
2017-03-3013:001535.781536.221534.171534.22
2017-03-3012:301535.601537.441535.441535.78
2017-03-3012:00
2017-03-3011:301537.781537.811537.781537.81
2017-03-3011:001537.161538.741536.171537.80
2017-03-3010:301537.711538.091535.421537.16
2017-03-3010:001537.951538.781536.901537.71
2017-03-3009:301535.991538.001534.941537.96
2017-03-3009:001537.761541.171535.961535.99
2017-03-2915:001541.661542.071541.661542.07
2017-03-2914:301541.721541.831539.911541.42
2017-03-2914:001542.441543.091541.731541.73
2017-03-2913:301541.901542.471540.711542.44
2017-03-2913:001539.371541.931539.341541.71
2017-03-2912:301541.351541.391538.501539.38
2017-03-2912:00
2017-03-2911:301541.881541.961541.881541.96
2017-03-2911:001541.941543.841540.811541.92
2017-03-2910:301538.661541.911538.621541.91
2017-03-2910:001539.851541.021538.381538.66
2017-03-2909:301542.831543.531538.641539.87
2017-03-2909:001544.181545.601542.201542.81
2017-03-2815:001544.441544.831544.441544.83
2017-03-2814:301540.731544.531540.731544.53
2017-03-2814:001541.301541.701540.291540.74
2017-03-2813:301541.941542.311541.121541.30
2017-03-2813:001543.231543.961541.361541.94
2017-03-2812:301543.681543.981542.531543.23
2017-03-2812:00
2017-03-2811:301543.161543.161543.011543.01
2017-03-2811:001540.851543.711540.851543.34
2017-03-2810:301539.321541.781538.681540.85
2017-03-2810:001540.341540.621536.081539.32
2017-03-2809:301541.561542.501540.211540.36
2017-03-2809:001537.501541.881536.881541.55
2017-03-2715:001524.091524.391524.091524.39
2017-03-2714:301524.621524.871522.811524.06
2017-03-2714:001524.371524.891523.031524.62
2017-03-2713:301524.031525.461523.991524.37
2017-03-2713:001525.001525.951523.061524.02
2017-03-2712:301524.111525.981523.951525.00
2017-03-2712:00
2017-03-2711:301522.901522.901522.841522.84
2017-03-2711:001522.261524.051521.681522.91
2017-03-2710:301522.021523.961521.851522.26
2017-03-2710:001524.201524.221519.811522.02
2017-03-2709:301529.851529.851523.951524.18
2017-03-2709:001529.261531.591527.751529.84
2017-03-2415:001543.831543.921543.831543.92
2017-03-2414:301543.681544.821542.611543.80
2017-03-2414:001542.421544.271542.391543.69
2017-03-2413:301543.141543.671542.261542.41
2017-03-2413:001542.771543.211542.071543.14
2017-03-2412:301544.131544.131539.241542.78
2017-03-2412:00
2017-03-2411:301545.601545.731545.601545.73
2017-03-2411:001542.261545.751542.111545.56
2017-03-2410:301545.501547.951542.261542.27
2017-03-2410:001541.951545.891540.191545.51
2017-03-2409:301537.651542.791537.041541.94
2017-03-2409:001530.051538.101529.571537.64
2017-03-2315:001530.761530.761530.411530.41
2017-03-2314:301529.281531.731528.711531.05
2017-03-2314:001529.351530.281528.651529.28
2017-03-2313:301528.551530.461528.281529.34
2017-03-2313:001528.931529.811527.891528.55
2017-03-2312:301528.691528.981527.081528.93
2017-03-2312:00
2017-03-2311:301528.931529.291528.931529.29
2017-03-2311:001527.301528.931526.241528.90
2017-03-2310:301524.611529.001524.381527.29
2017-03-2310:001527.931528.471523.111524.62
2017-03-2309:301526.501528.581524.151527.95
2017-03-2309:001528.461531.691526.311526.49

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