TOPIX コア 30 30分足 時系列データ

TOPIX コア 30
 
 
始値 
高値 
安値 
終値 
2017-01-2015:00733.49733.49733.36733.36
2017-01-2014:30734.71735.34733.77733.80
2017-01-2014:00734.21735.82734.21734.71
2017-01-2013:30734.45734.71733.88734.21
2017-01-2013:00732.42734.80732.42734.45
2017-01-2012:30731.86733.16731.55732.42
2017-01-2012:00
2017-01-2011:30732.12732.20732.12732.20
2017-01-2011:00731.57732.33731.04732.11
2017-01-2010:30731.40731.68730.32731.56
2017-01-2010:00732.52732.53730.88731.41
2017-01-2009:30732.52733.02731.59732.53
2017-01-2009:00732.53734.90731.52732.50
2017-01-1915:00732.22732.22731.86731.86
2017-01-1914:30732.45733.16731.99732.14
2017-01-1914:00732.76733.70732.42732.46
2017-01-1913:30731.29732.83731.21732.76
2017-01-1913:00731.39731.46730.43731.28
2017-01-1912:30731.67731.77728.61731.37
2017-01-1912:00
2017-01-1911:30731.95732.07731.95732.07
2017-01-1911:00733.28733.43731.14731.87
2017-01-1910:30732.87733.67732.43733.26
2017-01-1910:00733.41733.45731.42732.86
2017-01-1909:30732.03734.97732.03733.40
2017-01-1909:00731.92733.19731.08732.05
2017-01-1815:00723.84723.84723.54723.54
2017-01-1814:30724.55725.28723.95724.25
2017-01-1814:00721.02724.78720.83724.56
2017-01-1813:30720.84721.56720.52721.01
2017-01-1813:00719.74720.91719.34720.86
2017-01-1812:30718.15720.77718.05719.82
2017-01-1812:00
2017-01-1811:30718.84718.86718.84718.86
2017-01-1811:00716.56719.07716.38718.86
2017-01-1810:30716.69718.20716.07716.56
2017-01-1810:00714.82717.11714.48716.68
2017-01-1809:30715.48717.32714.52714.79
2017-01-1809:00717.05720.25715.45715.46
2017-01-1715:00721.54721.54721.51721.54
2017-01-1714:30722.92723.59721.67721.79
2017-01-1714:00725.18725.19722.60722.93
2017-01-1713:30726.18726.66724.29725.20
2017-01-1713:00726.22726.74725.31726.17
2017-01-1712:30726.02726.64724.85726.21
2017-01-1712:00
2017-01-1711:30726.34726.34726.33726.33
2017-01-1711:00727.88727.88726.07726.25
2017-01-1710:30729.11729.11727.06727.88
2017-01-1710:00724.17729.30724.17729.17
2017-01-1709:30723.88724.98721.63724.18
2017-01-1709:00727.81727.81722.59723.86
2017-01-1615:00732.39732.39732.36732.38
2017-01-1614:30732.69733.16732.29732.50
2017-01-1614:00733.12733.38732.48732.69
2017-01-1613:30732.85733.78732.64733.10
2017-01-1613:00731.40733.20731.34732.85
2017-01-1612:30731.96732.66730.94731.40
2017-01-1612:00
2017-01-1611:30732.84733.06732.84733.06
2017-01-1611:00734.19734.38732.56732.66
2017-01-1610:30734.75735.06733.79734.19
2017-01-1610:00737.30737.50734.21734.75
2017-01-1609:30737.04737.51736.39737.30
2017-01-1609:00737.15738.16736.20737.05
2017-01-1315:00737.98738.11737.98738.11
2017-01-1314:30736.81737.98736.77737.88
2017-01-1314:00736.03737.23736.03736.82
2017-01-1313:30736.73736.95735.94736.04
2017-01-1313:00737.08737.58736.68736.73
2017-01-1312:30736.85737.96736.65737.07
2017-01-1312:00
2017-01-1311:30735.40735.41735.40735.41
2017-01-1311:00734.88735.51734.27735.40
2017-01-1310:30735.11735.31734.40734.88
2017-01-1310:00734.72735.78734.56735.11
2017-01-1309:30733.35734.93732.75734.73
2017-01-1309:00732.15735.04731.65733.35
2017-01-1215:00732.45732.52732.45732.52
2017-01-1214:30733.24733.36731.95732.67
2017-01-1214:00731.26733.81731.26733.25
2017-01-1213:30730.78731.49730.43731.25
2017-01-1213:00730.13730.82729.42730.78
2017-01-1212:30733.13733.43729.94730.12
2017-01-1212:00
2017-01-1211:30733.79733.91733.79733.91
2017-01-1211:00734.75734.82733.00733.76
2017-01-1210:30735.05735.30733.87734.74
2017-01-1210:00732.12735.09731.67735.05
2017-01-1209:30731.16732.69729.85732.13
2017-01-1209:00735.51736.43730.28731.22
2017-01-1115:00739.11739.32739.11739.32
2017-01-1114:30739.38740.09738.95739.01
2017-01-1114:00738.90740.24738.89739.38
2017-01-1113:30739.05739.29738.48738.89
2017-01-1113:00739.21739.49738.81739.06
2017-01-1112:30738.47739.53738.45739.22
2017-01-1112:00
2017-01-1111:30738.68738.71738.68738.71
2017-01-1111:00738.18739.75737.83738.67
2017-01-1110:30738.20738.39737.79738.19
2017-01-1110:00738.67739.13737.85738.17
2017-01-1109:30738.04738.91737.44738.68
2017-01-1109:00737.41738.76736.33738.05
2017-01-1015:00734.01734.01733.88733.88
2017-01-1014:30734.99736.46734.22734.22
2017-01-1014:00736.12736.48734.64734.98
2017-01-1013:30734.69736.44734.36736.11
2017-01-1013:00734.33735.44734.15734.70
2017-01-1012:30737.83737.90734.18734.36
2017-01-1012:00
2017-01-1011:30740.01740.01739.99740.00
2017-01-1011:00739.92741.62739.88740.03
2017-01-1010:30738.79740.34738.78739.89
2017-01-1010:00738.88739.20738.26738.81
2017-01-1009:30739.57739.64738.41738.84
2017-01-1009:00739.87740.11737.79739.56
2017-01-0615:00739.49739.49739.38739.39
2017-01-0614:30739.11740.24739.07739.58
2017-01-0614:00738.63739.14738.48739.12
2017-01-0613:30737.34738.86736.66738.63
2017-01-0613:00738.02738.30737.25737.34
2017-01-0612:30737.61738.37737.28738.04
2017-01-0612:00
2017-01-0611:30737.63737.63737.59737.59
2017-01-0611:00737.59737.99737.33737.64
2017-01-0610:30738.73738.97737.24737.53
2017-01-0610:00737.34739.07737.33738.73
2017-01-0609:30736.38737.35736.26737.33
2017-01-0609:00733.08736.63732.66736.36
2017-01-0515:00741.39741.50741.39741.50
2017-01-0514:30739.52741.45739.31741.06
2017-01-0514:00739.94740.37739.05739.50
2017-01-0513:30740.50741.20739.78739.95
2017-01-0513:00740.35741.25740.20740.50
2017-01-0512:30740.16740.74739.63740.34
2017-01-0512:00
2017-01-0511:30741.11741.14741.11741.13
2017-01-0511:00741.59741.84740.83741.13
2017-01-0510:30741.96742.30741.10741.59
2017-01-0510:00741.19742.17740.41741.96
2017-01-0509:30740.72742.52740.72741.18
2017-01-0509:00741.62742.09739.24740.71
2017-01-0415:00739.13739.16739.11739.16
2017-01-0414:30739.13739.65738.08739.11
2017-01-0414:00738.58739.21738.23739.13
2017-01-0413:30738.59739.05738.25738.58
2017-01-0413:00738.19739.33737.92738.59
2017-01-0412:30737.86738.65737.06738.19
2017-01-0412:00
2017-01-0411:30738.66738.84738.66738.84
2017-01-0411:00737.88739.11737.73738.61
2017-01-0410:30735.97737.98735.70737.82
2017-01-0410:00736.06736.58734.97735.99
2017-01-0409:30733.98736.40733.39736.12
2017-01-0409:00730.01735.23730.01733.94
2016-12-3015:00721.44721.57721.44721.57
2016-12-3014:30722.37722.86720.11721.09
2016-12-3014:00721.18722.47721.13722.37
2016-12-3013:30722.28722.41721.12721.17
2016-12-3013:00721.17723.23721.14722.27
2016-12-3012:30720.20721.46719.98721.16
2016-12-3012:00
2016-12-3011:30719.01719.03719.01719.01
2016-12-3011:00718.45719.23717.66719.02
2016-12-3010:30717.37718.54717.25718.46
2016-12-3010:00718.04718.43716.95717.37
2016-12-3009:30717.30718.49716.66718.03
2016-12-3009:00717.17718.61716.33717.29
2016-12-2915:00721.91721.91721.86721.86
2016-12-2914:30721.61722.98721.60722.09
2016-12-2914:00722.68723.08721.25721.61
2016-12-2913:30721.07722.84720.60722.69
2016-12-2913:00722.29722.34720.17721.09
2016-12-2912:30723.38723.38721.65722.29
2016-12-2912:00
2016-12-2911:30723.45723.50723.45723.49
2016-12-2911:00723.52723.91722.83723.45
2016-12-2910:30723.12724.33723.07723.54
2016-12-2910:00725.37725.48722.93723.13
2016-12-2909:30725.07727.31724.93725.39
2016-12-2909:00727.79727.79723.28725.09
2016-12-2815:00731.03731.03730.91730.91
2016-12-2814:30731.12731.30730.20731.01
2016-12-2814:00731.85731.92730.96731.12
2016-12-2813:30732.06732.14731.49731.85
2016-12-2813:00731.94732.86731.62732.06
2016-12-2812:30731.92732.40730.34731.94
2016-12-2812:00
2016-12-2811:30731.44731.54731.44731.54
2016-12-2811:00731.15731.69731.08731.38
2016-12-2810:30731.38731.66730.80731.15
2016-12-2810:00731.05731.58730.82731.38
2016-12-2809:30730.44731.58730.42731.03
2016-12-2809:00733.16733.27729.99730.45
2016-12-2715:00732.26732.26732.15732.15
2016-12-2714:30731.63733.02731.36732.32
2016-12-2714:00732.29732.68731.36731.63
2016-12-2713:30732.70732.75731.47732.29
2016-12-2713:00734.11734.12732.58732.70
2016-12-2712:30735.55735.60733.62734.12
2016-12-2712:00
2016-12-2711:30735.13735.13735.03735.03
2016-12-2711:00734.99735.37734.62735.19
2016-12-2710:30734.75736.38734.70735.00
2016-12-2710:00733.97734.92733.90734.75
2016-12-2709:30732.99734.17732.71733.95
2016-12-2709:00730.18733.75729.66732.97
2016-12-2615:00732.99732.99732.94732.94
2016-12-2614:30733.82733.98732.79733.02
2016-12-2614:00733.31733.88733.22733.82
2016-12-2613:30733.36733.58733.01733.32
2016-12-2613:00732.98733.86732.88733.37
2016-12-2612:30733.19733.48732.61732.96
2016-12-2612:00
2016-12-2611:30733.27733.28733.27733.27
2016-12-2611:00733.13733.34732.96733.25
2016-12-2610:30733.37733.42732.85733.14
2016-12-2610:00733.40734.14733.32733.37
2016-12-2609:30733.95734.08732.82733.40
2016-12-2609:00735.33735.80733.50733.93
2016-12-2215:00739.37739.41739.34739.41
2016-12-2214:30737.68739.09737.40738.90
2016-12-2214:00737.77738.47736.94737.69
2016-12-2213:30737.56737.97736.82737.76
2016-12-2213:00736.31737.58736.31737.57
2016-12-2212:30736.85736.85735.22736.31
2016-12-2212:00
2016-12-2211:30737.35737.54737.35737.54
2016-12-2211:00736.24737.40735.91737.26
2016-12-2210:30736.50736.94736.16736.24
2016-12-2210:00736.76737.40736.25736.50
2016-12-2209:30735.12737.12734.80736.75
2016-12-2209:00737.82738.42734.17735.04
2016-12-2115:00739.69739.75739.69739.75
2016-12-2114:30739.68740.41738.44739.74
2016-12-2114:00739.33740.78739.16739.68
2016-12-2113:30741.63741.64738.41739.33
2016-12-2113:00742.77743.24741.57741.62
2016-12-2112:30742.13743.18741.41742.75
2016-12-2112:00
2016-12-2111:30742.58742.58742.55742.58
2016-12-2111:00743.29743.74742.26742.63
2016-12-2110:30743.97744.25742.88743.31
2016-12-2110:00743.81744.38743.40743.96
2016-12-2109:30745.69745.94743.58743.81
2016-12-2109:00744.17746.64743.86745.65
2016-12-2015:00741.89741.89741.89741.89
2016-12-2014:30741.64742.39741.23741.93
2016-12-2014:00742.49742.58741.48741.67
2016-12-2013:30740.45742.70740.44742.51
2016-12-2013:00739.18740.52739.02740.46
2016-12-2012:30739.44740.00738.06739.18
2016-12-2012:00
2016-12-2011:30739.07739.07739.00739.00
2016-12-2011:00738.70739.35738.70739.12
2016-12-2010:30739.10739.23738.31738.72
2016-12-2010:00740.07740.17738.90739.11
2016-12-2009:30739.85740.74739.15740.07
2016-12-2009:00740.07740.07738.43739.86
2016-12-1915:00741.66741.66741.62741.62
2016-12-1914:30741.85742.16741.51741.76
2016-12-1914:00741.90741.90741.38741.87
2016-12-1913:30741.61742.40741.52741.90
2016-12-1913:00741.70741.85740.41741.61
2016-12-1912:30741.27741.83740.90741.69
2016-12-1912:00
2016-12-1911:30741.23741.23741.12741.12
2016-12-1911:00740.74741.36740.49741.17
2016-12-1910:30740.29741.19739.25740.74
2016-12-1910:00740.63740.95739.50740.29
2016-12-1909:30740.84741.44740.27740.63
2016-12-1909:00740.18742.47739.48740.82
2016-12-1615:00742.05742.05742.01742.01
2016-12-1614:30741.76742.49741.49742.23
2016-12-1614:00740.92741.87740.83741.75
2016-12-1613:30740.26741.16739.94740.92
2016-12-1613:00740.94741.04740.19740.26
2016-12-1612:30741.37741.63739.64740.94
2016-12-1612:00
2016-12-1611:30741.47741.47741.40741.40
2016-12-1611:00741.57742.20741.37741.52
2016-12-1610:30741.04742.01740.68741.57
2016-12-1610:00742.37742.71740.83741.06
2016-12-1609:30742.43743.08741.06742.32
2016-12-1609:00744.78745.51741.71742.43
2016-12-1515:00739.83739.89739.83739.87
2016-12-1514:30741.17741.81739.13739.62
2016-12-1514:00741.83742.87740.98741.17
2016-12-1513:30740.61741.97740.61741.84
2016-12-1513:00738.24740.88737.57740.62
2016-12-1512:30738.09739.91738.03738.24
2016-12-1512:00
2016-12-1511:30737.67737.76737.67737.76
2016-12-1511:00740.06740.41737.32737.71
2016-12-1510:30739.59741.36739.49740.09
2016-12-1510:00740.53741.52738.72739.59
2016-12-1509:30743.39744.35737.69740.50
2016-12-1509:00740.06745.86740.04743.39
2016-12-1415:00737.15737.15737.09737.09
2016-12-1414:30737.43737.55736.10737.15
2016-12-1414:00737.97738.65737.09737.43
2016-12-1413:30737.92738.22737.69737.95
2016-12-1413:00737.59738.34737.16737.92
2016-12-1412:30736.93738.48736.28737.62
2016-12-1412:00
2016-12-1411:30736.49736.57736.49736.57
2016-12-1411:00736.13736.52735.51736.52
2016-12-1410:30736.37736.50735.22736.13
2016-12-1410:00736.67737.07735.39736.38
2016-12-1409:30735.82737.89735.82736.67
2016-12-1409:00737.22738.15735.79735.88
2016-12-1315:00736.43736.46736.43736.46
2016-12-1314:30735.55736.48735.13736.39
2016-12-1314:00734.76735.60733.76735.55
2016-12-1313:30733.03735.59733.02734.78
2016-12-1313:00732.35733.57732.35733.02
2016-12-1312:30732.62733.09730.47732.34
2016-12-1312:00
2016-12-1311:30732.68732.68732.61732.61
2016-12-1311:00734.24734.43732.85732.89
2016-12-1310:30735.04735.88734.10734.24
2016-12-1310:00733.72735.14732.12735.04
2016-12-1309:30731.65734.78731.53733.72
2016-12-1309:00730.31732.37728.71731.65

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