TOPIX 30分足 時系列データ

TOPIX
 
 
始値 
高値 
安値 
終値 
2017-09-2215:001664.571664.611664.571664.61
2017-09-2214:301664.441665.691663.771664.61
2017-09-2214:001663.831664.751663.691664.45
2017-09-2213:301661.921663.821661.821663.81
2017-09-2213:001661.711662.651661.671661.93
2017-09-2212:301662.901663.191660.001661.71
2017-09-2212:00
2017-09-2211:301663.651663.691663.651663.69
2017-09-2211:001664.641665.611662.071663.65
2017-09-2210:301662.981664.971662.901664.65
2017-09-2210:001665.361666.171660.971662.98
2017-09-2209:301669.851670.151663.831665.36
2017-09-2209:001672.611673.991669.551669.83
2017-09-2115:001668.961668.961668.741668.74
2017-09-2114:301669.011670.641668.341669.12
2017-09-2114:001671.231671.561668.641669.02
2017-09-2113:301673.591673.591670.441671.24
2017-09-2113:001674.021674.151672.271673.60
2017-09-2112:301678.011678.371673.831674.02
2017-09-2112:00
2017-09-2111:301679.811679.811679.771679.77
2017-09-2111:001677.131679.831676.641679.83
2017-09-2110:301676.961678.101676.961677.13
2017-09-2110:001675.821678.891675.671676.96
2017-09-2109:301677.241677.561675.461675.81
2017-09-2109:001678.151679.611676.101677.28
2017-09-2015:001668.281668.281667.921667.92
2017-09-2014:301666.551669.121666.491668.40
2017-09-2014:001667.001667.321666.131666.55
2017-09-2013:301667.021667.801665.991666.99
2017-09-2013:001667.521668.751666.791667.00
2017-09-2012:301671.101671.501667.431667.51
2017-09-2012:00
2017-09-2011:301668.551668.551668.411668.41
2017-09-2011:001667.711669.181667.551668.51
2017-09-2010:301666.911668.161666.661667.72
2017-09-2010:001665.681667.331665.241666.92
2017-09-2009:301666.481668.001665.681665.68
2017-09-2009:001665.841667.211665.121666.48
2017-09-1915:001668.021668.021667.881667.88
2017-09-1914:301668.031669.041666.871667.92
2017-09-1914:001665.131668.181664.461668.05
2017-09-1913:301661.131665.351661.131665.13
2017-09-1913:001660.211661.211660.151661.14
2017-09-1912:301660.261661.321659.991660.21
2017-09-1912:00
2017-09-1911:301660.751660.751660.701660.70
2017-09-1911:001660.171661.221659.301660.73
2017-09-1910:301657.691660.421657.691660.17
2017-09-1910:001658.141658.151656.411657.69
2017-09-1909:301658.031658.801657.111658.13
2017-09-1909:001655.891658.671654.961658.01
2017-09-1515:001638.851638.941638.751638.94
2017-09-1514:301639.561640.441638.501638.85
2017-09-1514:001639.071640.521638.751639.57
2017-09-1513:301639.981640.061638.811639.06
2017-09-1513:001638.571640.951638.251639.97
2017-09-1512:301634.611640.051634.501638.56
2017-09-1512:00
2017-09-1511:301633.291633.491633.291633.49
2017-09-1511:001633.281634.381633.131633.22
2017-09-1510:301634.651635.551633.201633.28
2017-09-1510:001636.271637.501634.501634.65
2017-09-1509:301635.211636.541635.181636.27
2017-09-1509:001629.121635.401628.861635.21
2017-09-1415:001632.561632.561632.131632.13
2017-09-1414:301632.981633.181631.051632.76
2017-09-1414:001633.711633.891632.931633.00
2017-09-1413:301631.691634.041631.661633.72
2017-09-1413:001635.121635.521631.501631.70
2017-09-1412:301636.371636.561633.391635.11
2017-09-1412:00
2017-09-1411:301638.101638.401638.101638.40
2017-09-1411:001641.411641.411637.421638.03
2017-09-1410:301640.431642.561640.181641.42
2017-09-1410:001640.101641.771639.591640.42
2017-09-1409:301636.071640.151636.001640.11
2017-09-1409:001637.541639.111635.761636.07
2017-09-1315:001637.431637.431637.331637.33
2017-09-1314:301637.871638.621637.141637.37
2017-09-1314:001638.511638.621637.681637.86
2017-09-1313:301639.291639.331638.461638.51
2017-09-1313:001638.461639.541638.411639.30
2017-09-1312:301638.171639.181637.881638.46
2017-09-1312:00
2017-09-1311:301637.631637.821637.631637.82
2017-09-1311:001636.631637.661635.781637.60
2017-09-1310:301637.561637.751636.631636.63
2017-09-1310:001635.951637.621635.361637.56
2017-09-1309:301635.491636.521635.041635.95
2017-09-1309:001636.231637.121634.581635.51
2017-09-1215:001627.321627.451627.321627.45
2017-09-1214:301628.131628.401627.041627.20
2017-09-1214:001627.961628.781627.671628.15
2017-09-1213:301629.071630.181627.781627.96
2017-09-1213:001626.421629.451626.421629.07
2017-09-1212:301627.171628.451626.001626.41
2017-09-1212:00
2017-09-1211:301625.611625.711625.611625.71
2017-09-1211:001625.871626.941625.491625.56
2017-09-1210:301626.131626.651625.751625.87
2017-09-1210:001627.111627.941625.931626.12
2017-09-1209:301626.541626.881624.601626.87
2017-09-1209:001626.871627.831625.131626.57
2017-09-1115:001612.051612.261612.051612.26
2017-09-1114:301612.311612.781610.941611.93
2017-09-1114:001613.861613.981612.281612.32
2017-09-1113:301613.691614.521613.501613.86
2017-09-1113:001615.661615.851613.341613.72
2017-09-1112:301615.431616.851615.271615.67
2017-09-1112:00
2017-09-1111:301615.141615.181615.141615.18
2017-09-1111:001615.891617.171615.071615.12
2017-09-1110:301617.401618.031614.971616.04
2017-09-1110:001614.921617.511614.301617.40
2017-09-1109:301613.701615.331612.861614.92
2017-09-1109:001607.691614.981606.981613.72
2017-09-0815:001593.701593.701593.541593.54
2017-09-0814:301591.191593.621590.331593.62
2017-09-0814:001597.461597.461591.171591.18
2017-09-0813:301597.031598.031596.531597.52
2017-09-0813:001595.861597.301595.861597.02
2017-09-0812:301597.481598.401595.711595.86
2017-09-0812:00
2017-09-0811:301597.851597.881597.851597.87
2017-09-0811:001598.101599.271597.571597.85
2017-09-0810:301598.071599.201598.041598.10
2017-09-0810:001596.551598.081596.531598.06
2017-09-0809:301597.601597.601594.561596.55
2017-09-0809:001593.611598.121593.611597.61
2017-09-0715:001598.181598.241598.181598.24
2017-09-0714:301597.491598.801597.261598.08
2017-09-0714:001599.031599.031595.801597.49
2017-09-0713:301596.661599.801596.351599.03
2017-09-0713:001597.491597.671594.861596.65
2017-09-0712:301601.801602.521597.021597.51
2017-09-0712:00
2017-09-0711:301601.011601.351601.011601.35
2017-09-0711:001600.771601.861599.731600.95
2017-09-0710:301601.931602.831599.671600.76
2017-09-0710:001604.511605.471601.921601.93
2017-09-0709:301603.021605.831601.611604.52
2017-09-0709:001598.591604.881597.831603.01
2017-09-0615:001592.301592.301592.001592.00
2017-09-0614:301592.241593.201591.721592.36
2017-09-0614:001591.981593.701591.701592.23
2017-09-0613:301590.341592.621590.241591.99
2017-09-0613:001590.681591.551590.331590.33
2017-09-0612:301586.251590.801586.251590.68
2017-09-0612:00
2017-09-0611:301587.291587.511587.291587.51
2017-09-0611:001587.131587.981586.461587.29
2017-09-0610:301586.761587.921585.531587.12
2017-09-0610:001584.721586.871584.541586.75
2017-09-0609:301583.701587.271583.471584.73
2017-09-0609:001580.771585.391578.661583.70
2017-09-0515:001590.801590.801590.711590.71
2017-09-0514:301590.441591.611588.941590.42
2017-09-0514:001594.001594.001590.271590.45
2017-09-0513:301593.891594.051591.431594.00
2017-09-0513:001592.631595.061591.611593.89
2017-09-0512:301593.191593.381589.731592.63
2017-09-0512:00
2017-09-0511:301595.061595.061594.871594.87
2017-09-0511:001596.811597.831592.341595.16
2017-09-0510:301600.591600.761596.361596.82
2017-09-0510:001600.641600.791598.971600.60
2017-09-0509:301600.901603.561599.931600.66
2017-09-0509:001605.111605.391600.261600.90
2017-09-0415:001603.641603.641603.551603.55
2017-09-0414:301603.581604.281603.371603.57
2017-09-0414:001603.741603.751601.811603.58
2017-09-0413:301602.881604.141602.871603.74
2017-09-0413:001603.381603.501601.781602.88
2017-09-0412:301604.481605.261601.771603.38
2017-09-0412:00
2017-09-0411:301605.231605.231605.011605.01
2017-09-0411:001604.281605.421603.451605.31
2017-09-0410:301603.001605.431600.961604.28
2017-09-0410:001608.211608.611601.601603.00
2017-09-0409:301614.221614.691607.641608.22
2017-09-0409:001613.591616.041611.441614.25
2017-09-0115:001619.661619.661619.591619.59
2017-09-0114:301620.071621.721619.421619.52
2017-09-0114:001616.511620.291616.001620.07
2017-09-0113:301616.291616.541615.741616.50
2017-09-0113:001615.861616.831614.691616.29
2017-09-0112:301617.111617.701612.801615.85
2017-09-0112:00
2017-09-0111:301618.451618.451618.421618.42
2017-09-0111:001618.751619.371617.241618.46
2017-09-0110:301618.211619.701618.111618.74
2017-09-0110:001618.121618.321615.961618.21
2017-09-0109:301617.541619.141617.421618.12
2017-09-0109:001624.371624.371617.181617.55
2017-08-3115:001617.411617.411617.341617.41
2017-08-3114:301619.271619.271617.101617.47
2017-08-3114:001618.181619.911618.141619.25
2017-08-3113:301619.771619.901617.841618.18
2017-08-3113:001620.241620.541618.831619.78
2017-08-3112:301616.921620.301616.611620.24
2017-08-3112:00
2017-08-3111:301616.771616.781616.771616.78
2017-08-3111:001615.991618.211615.851616.76
2017-08-3110:301615.171617.271615.171615.98
2017-08-3110:001615.821617.651614.801615.18
2017-08-3109:301616.351616.491615.321615.83
2017-08-3109:001614.631617.531613.731616.34
2017-08-3015:001607.931607.931607.651607.65
2017-08-3014:301607.251608.461607.131608.27
2017-08-3014:001607.631611.661607.241607.25
2017-08-3013:301604.531607.681604.481607.63
2017-08-3013:001604.991605.441604.211604.54
2017-08-3012:301605.091605.811604.871604.99
2017-08-3012:00
2017-08-3011:301604.261604.321604.261604.32
2017-08-3011:001604.771604.871603.581604.27
2017-08-3010:301605.901606.381604.351604.75
2017-08-3010:001606.151606.181604.641605.90
2017-08-3009:301604.591607.311604.591606.16
2017-08-3009:001606.151606.151601.141604.57
2017-08-2915:001597.721597.761597.721597.76
2017-08-2914:301598.411598.411596.661597.66
2017-08-2914:001596.281598.851596.211598.42
2017-08-2913:301595.941596.321595.441596.28
2017-08-2913:001595.851596.401595.181595.97
2017-08-2912:301595.831597.231595.261595.84
2017-08-2912:00
2017-08-2911:301595.521595.791595.521595.79
2017-08-2911:001592.051596.131591.521595.52
2017-08-2910:301593.421593.461591.321592.06
2017-08-2910:001595.711596.261593.121593.41
2017-08-2909:301591.221596.181590.221595.71
2017-08-2909:001589.291593.671589.051591.23
2017-08-2815:001600.291600.291600.121600.12
2017-08-2814:301600.921601.001599.531600.20
2017-08-2814:001599.381601.021598.961600.91
2017-08-2813:301598.271599.641597.851599.37
2017-08-2813:001598.311598.551597.181598.28
2017-08-2812:301597.471598.311595.601598.29
2017-08-2812:00
2017-08-2811:301595.941596.091595.941596.09
2017-08-2811:001595.431595.991595.031595.99
2017-08-2810:301597.371598.111595.231595.44
2017-08-2810:001597.191597.521596.301597.38
2017-08-2809:301598.641598.651595.461597.20
2017-08-2809:001600.701603.781598.281598.64
2017-08-2515:001597.131597.131596.991596.99
2017-08-2514:301599.041599.251596.891597.40
2017-08-2514:001597.761600.111597.751599.05
2017-08-2513:301599.171599.171597.741597.76
2017-08-2513:001598.381599.341597.731599.18
2017-08-2512:301598.471600.891598.201598.38
2017-08-2512:00
2017-08-2511:301597.701597.781597.701597.78
2017-08-2511:001596.091597.711595.521597.69
2017-08-2510:301593.451596.191593.441596.09
2017-08-2510:001597.451597.451593.391593.45
2017-08-2509:301594.281598.481594.281597.46
2017-08-2509:001596.041596.041593.091594.28
2017-08-2415:001592.591592.591592.201592.20
2017-08-2414:301593.841594.781592.561592.63
2017-08-2414:001594.311595.441593.731593.85
2017-08-2413:301595.081595.461594.251594.32
2017-08-2413:001596.961597.381594.431595.07
2017-08-2412:301599.081599.081596.471596.96
2017-08-2412:00
2017-08-2411:301598.581598.861598.581598.86
2017-08-2411:001598.801600.531598.081598.54
2017-08-2410:301599.581600.201597.981598.79
2017-08-2410:001598.561601.171598.131599.58
2017-08-2409:301598.211600.021597.691598.56
2017-08-2409:001595.891599.241595.891598.20
2017-08-2315:001599.981600.051599.981600.05
2017-08-2314:301600.701600.741598.531599.69
2017-08-2314:001600.811600.991600.161600.69
2017-08-2313:301601.581602.801600.811600.81
2017-08-2313:001600.971601.931600.771601.58
2017-08-2312:301601.281601.571598.441600.96
2017-08-2312:00
2017-08-2311:301603.371603.371603.241603.24
2017-08-2311:001604.271604.471603.131603.43
2017-08-2310:301606.071606.101603.691604.29
2017-08-2310:001606.431606.941605.931606.05
2017-08-2309:301605.181606.971604.651606.44
2017-08-2309:001610.791611.061605.061605.26
2017-08-2215:001596.591596.591596.121596.12
2017-08-2214:301595.351597.061595.311596.72
2017-08-2214:001596.691596.721594.491595.35
2017-08-2213:301597.751597.751595.491596.69
2017-08-2213:001598.201598.281596.831597.74
2017-08-2212:301597.841598.371597.481598.22
2017-08-2212:00
2017-08-2211:301597.141597.141597.021597.02
2017-08-2211:001597.261597.301595.991597.13
2017-08-2210:301599.031599.031595.511597.25
2017-08-2210:001595.891600.241595.841599.05
2017-08-2209:301593.661596.121593.311595.89
2017-08-2209:001594.341598.041593.621593.67
2017-08-2115:001595.561595.561595.191595.19
2017-08-2114:301595.631596.831595.311595.51
2017-08-2114:001594.751595.881594.211595.64
2017-08-2113:301594.051594.971593.391594.75
2017-08-2113:001595.741595.861593.831594.05
2017-08-2112:301594.671596.851594.311595.74
2017-08-2112:00
2017-08-2111:301593.571593.691593.571593.69
2017-08-2111:001593.431594.761592.281593.56
2017-08-2110:301596.321596.741593.231593.42
2017-08-2110:001597.041597.341593.751596.31
2017-08-2109:301596.721598.331595.871597.06
2017-08-2109:001601.021601.021594.871596.72
2017-08-1815:001597.701597.701597.361597.36
2017-08-1814:301597.401598.511596.151597.60
2017-08-1814:001595.091597.451594.761597.40
2017-08-1813:301595.891596.011594.421595.19
2017-08-1813:001599.641599.721595.851595.87
2017-08-1812:301599.581600.431598.561599.63
2017-08-1812:00
2017-08-1811:301598.151598.231598.151598.23
2017-08-1811:001598.311599.481596.671598.12
2017-08-1810:301599.261599.461597.531598.29
2017-08-1810:001598.611600.601598.501599.26
2017-08-1809:301595.721598.651595.041598.63
2017-08-1809:001595.851597.601592.231595.68

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