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 
2017-08-2315:00725.98726.07725.98726.07
2017-08-2314:30726.35726.37725.21725.80
2017-08-2314:00726.10726.52725.87726.34
2017-08-2313:30726.31726.76726.09726.10
2017-08-2313:00726.16726.52725.99726.31
2017-08-2312:30725.84726.39724.94726.15
2017-08-2312:00
2017-08-2311:30726.54726.54726.51726.51
2017-08-2311:00727.16727.28726.46726.59
2017-08-2310:30727.79727.80726.78727.17
2017-08-2310:00728.18728.50727.70727.76
2017-08-2309:30728.23728.73727.51728.19
2017-08-2309:00729.50730.30728.17728.27
2017-08-2215:00722.79722.79722.68722.68
2017-08-2214:30722.41723.22722.39722.94
2017-08-2214:00723.39723.39722.11722.41
2017-08-2213:30723.88723.88722.98723.39
2017-08-2213:00724.09724.37723.62723.88
2017-08-2212:30724.25724.41723.89724.10
2017-08-2212:00
2017-08-2211:30723.88723.88723.85723.85
2017-08-2211:00724.04724.05723.34723.87
2017-08-2210:30724.87724.97723.29724.02
2017-08-2210:00723.75725.38723.67724.87
2017-08-2209:30722.86723.76722.43723.74
2017-08-2209:00722.93724.87722.80722.86
2017-08-2115:00723.13723.13723.00723.00
2017-08-2114:30723.13723.84723.03723.16
2017-08-2114:00722.76723.41722.50723.13
2017-08-2113:30722.48722.81722.03722.76
2017-08-2113:00723.27723.35722.21722.48
2017-08-2112:30722.86723.66722.41723.27
2017-08-2112:00
2017-08-2111:30722.51722.52722.51722.52
2017-08-2111:00722.57723.09722.01722.48
2017-08-2110:30723.61723.80722.34722.57
2017-08-2110:00723.65723.89722.25723.61
2017-08-2109:30723.87724.29723.34723.66
2017-08-2109:00726.25726.25723.05723.87
2017-08-1815:00725.03725.03724.91724.91
2017-08-1814:30724.81725.44724.32725.03
2017-08-1814:00723.99724.94723.83724.81
2017-08-1813:30724.13724.29723.61724.06
2017-08-1813:00725.54725.56724.09724.11
2017-08-1812:30725.84726.21725.09725.53
2017-08-1812:00
2017-08-1811:30725.37725.37725.36725.36
2017-08-1811:00725.41725.94724.80725.39
2017-08-1810:30725.87726.05725.01725.38
2017-08-1810:00725.48726.60725.45725.87
2017-08-1809:30724.12725.53723.83725.51
2017-08-1809:00724.04725.44722.49724.09
2017-08-1715:00732.40732.40732.21732.21
2017-08-1714:30733.13733.23732.11732.38
2017-08-1714:00733.30733.35732.87733.13
2017-08-1713:30733.36733.61733.23733.30
2017-08-1713:00733.49733.55733.17733.36
2017-08-1712:30733.53734.15733.10733.48
2017-08-1712:00
2017-08-1711:30733.01733.02733.01733.02
2017-08-1711:00731.94733.18731.89733.01
2017-08-1710:30731.95732.56731.88731.92
2017-08-1710:00732.68733.00731.87731.90
2017-08-1709:30733.31733.74732.54732.69
2017-08-1709:00732.88733.66732.01733.30
2017-08-1615:00734.14734.14733.98733.98
2017-08-1614:30734.21734.89734.14734.34
2017-08-1614:00734.68735.33734.09734.22
2017-08-1613:30734.37734.94734.26734.68
2017-08-1613:00734.37734.45733.98734.35
2017-08-1612:30734.14734.50733.62734.35
2017-08-1612:00
2017-08-1611:30734.14734.24734.14734.24
2017-08-1611:00733.77734.20733.38734.06
2017-08-1610:30733.57734.22733.41733.76
2017-08-1610:00733.86734.36733.42733.56
2017-08-1609:30735.18735.18732.95733.89
2017-08-1609:00734.47735.42733.18735.18
2017-08-1515:00734.47734.47734.29734.29
2017-08-1514:30736.05736.69734.54734.58
2017-08-1514:00736.21736.51735.85736.05
2017-08-1513:30736.14736.54735.54736.20
2017-08-1513:00735.56736.61735.51736.14
2017-08-1512:30736.49736.58735.12735.55
2017-08-1512:00
2017-08-1511:30736.38736.42736.38736.42
2017-08-1511:00736.37736.91736.11736.39
2017-08-1510:30736.14737.78736.04736.37
2017-08-1510:00735.49736.60735.23736.14
2017-08-1509:30735.36736.58734.89735.52
2017-08-1509:00732.30735.74731.54735.36
2017-08-1415:00725.81725.81725.80725.80
2017-08-1414:30726.43726.93725.37725.69
2017-08-1414:00726.41727.09725.61726.43
2017-08-1413:30727.86727.86726.33726.41
2017-08-1413:00728.91728.93727.81727.86
2017-08-1412:30727.63729.04727.26728.92
2017-08-1412:00
2017-08-1411:30727.15727.67727.15727.67
2017-08-1411:00727.06727.40726.53727.32
2017-08-1410:30727.40727.49726.83727.06
2017-08-1410:00726.17727.80726.17727.40
2017-08-1409:30725.71726.31725.08726.18
2017-08-1409:00726.92726.94723.71725.71
2017-08-1015:00734.36734.36734.36734.36
2017-08-1014:30734.50734.72733.90734.18
2017-08-1014:00734.22734.86733.81734.52
2017-08-1013:30733.89734.26733.61734.24
2017-08-1013:00733.99734.33733.12733.89
2017-08-1012:30733.69734.21732.77733.99
2017-08-1012:00
2017-08-1011:30734.19734.25734.19734.25
2017-08-1011:00734.75734.76733.74734.19
2017-08-1010:30735.37735.38734.51734.77
2017-08-1010:00735.13736.14734.42735.37
2017-08-1009:30736.53736.64735.12735.14
2017-08-1009:00736.42737.98735.82736.53
2017-08-0915:00735.64735.65735.64735.65
2017-08-0914:30734.44736.31733.99735.55
2017-08-0914:00735.15735.26734.33734.45
2017-08-0913:30734.82735.53734.82735.15
2017-08-0913:00734.04734.91734.04734.81
2017-08-0912:30734.25734.65732.80734.03
2017-08-0912:00
2017-08-0911:30734.40734.44734.40734.44
2017-08-0911:00734.86734.86733.80734.40
2017-08-0910:30735.61736.07734.17734.86
2017-08-0910:00734.86736.04734.13735.61
2017-08-0909:30739.37739.37733.79734.87
2017-08-0909:00741.21742.53739.22739.36
2017-08-0815:00744.29744.36744.29744.36
2017-08-0814:30743.72744.21743.40744.21
2017-08-0814:00743.90744.05743.51743.72
2017-08-0813:30744.07744.31743.52743.90
2017-08-0813:00743.45744.48743.39744.07
2017-08-0812:30743.92744.15743.21743.46
2017-08-0812:00
2017-08-0811:30743.77743.82743.77743.81
2017-08-0811:00743.39743.81743.37743.79
2017-08-0810:30745.58745.69742.96743.39
2017-08-0810:00745.88745.92745.44745.57
2017-08-0809:30745.78746.07745.23745.89
2017-08-0809:00747.22747.54745.30745.79
2017-08-0715:00746.36746.36746.33746.35
2017-08-0714:30746.06746.83745.93746.37
2017-08-0714:00746.79746.98745.95746.06
2017-08-0713:30746.97747.08746.75746.79
2017-08-0713:00747.35747.45746.97746.97
2017-08-0712:30747.71747.87747.16747.34
2017-08-0712:00
2017-08-0711:30747.73747.78747.73747.77
2017-08-0711:00747.74747.77747.11747.70
2017-08-0710:30747.73748.41747.61747.73
2017-08-0710:00746.96747.81746.89747.73
2017-08-0709:30746.67747.05746.31746.95
2017-08-0709:00747.33747.78746.64746.67
2017-08-0415:00742.81742.81742.77742.77
2017-08-0414:30742.84743.44742.57742.90
2017-08-0414:00743.17743.85742.76742.87
2017-08-0413:30742.93743.28742.93743.17
2017-08-0413:00743.24743.34742.90742.93
2017-08-0412:30743.20743.76742.73743.25
2017-08-0412:00
2017-08-0411:30743.06743.06743.04743.06
2017-08-0411:00743.05743.49742.87743.07
2017-08-0410:30742.77743.14742.39743.05
2017-08-0410:00743.68743.95742.68742.76
2017-08-0409:30743.25744.18743.25743.67
2017-08-0409:00742.06743.72742.03743.24
2017-08-0315:00745.70745.77745.70745.77
2017-08-0314:30745.45745.68744.64745.55
2017-08-0314:00744.79745.59744.59745.44
2017-08-0313:30744.62744.99743.98744.79
2017-08-0313:00744.23745.12744.23744.63
2017-08-0312:30744.35744.83743.66744.23
2017-08-0312:00
2017-08-0311:30743.60743.69743.60743.69
2017-08-0311:00744.30744.40743.06743.55
2017-08-0310:30744.82744.90743.99744.30
2017-08-0310:00746.35746.39744.21744.82
2017-08-0309:30746.78747.16745.93746.36
2017-08-0309:00747.01747.44745.72746.75
2017-08-0215:00747.59747.59747.58747.58
2017-08-0214:30747.53748.27747.45747.56
2017-08-0214:00748.28748.56747.45747.54
2017-08-0213:30748.08748.69747.75748.28
2017-08-0213:00748.16748.66747.63748.08
2017-08-0212:30747.61748.40747.33748.16
2017-08-0212:00
2017-08-0211:30747.07747.14747.07747.14
2017-08-0211:00746.96747.67746.90747.14
2017-08-0210:30747.34747.51746.42746.96
2017-08-0210:00746.65747.37746.30747.35
2017-08-0209:30747.71748.64746.25746.66
2017-08-0209:00748.25751.21747.69747.71
2017-08-0115:00743.98743.98743.93743.93
2017-08-0114:30743.56744.47743.56743.93
2017-08-0114:00743.46743.87743.13743.55
2017-08-0113:30743.41743.92743.37743.46
2017-08-0113:00743.70743.72743.05743.42
2017-08-0112:30742.96743.74742.78743.69
2017-08-0112:00
2017-08-0111:30742.88742.97742.88742.97
2017-08-0111:00743.65743.73742.67742.84
2017-08-0110:30743.23744.31743.22743.65
2017-08-0110:00741.38743.72741.35743.23
2017-08-0109:30741.70742.28741.34741.36
2017-08-0109:00738.87742.57738.27741.69
2017-07-3115:00739.64739.64739.45739.49
2017-07-3114:30741.30741.75739.60739.64
2017-07-3114:00741.53741.89741.28741.29
2017-07-3113:30741.38742.34741.18741.53
2017-07-3113:00740.99741.95740.92741.38
2017-07-3112:30741.25741.46740.70740.99
2017-07-3112:00
2017-07-3111:30741.24741.24741.20741.20
2017-07-3111:00741.28741.45741.09741.29
2017-07-3110:30740.08741.53740.05741.29
2017-07-3110:00741.56741.69739.82740.08
2017-07-3109:30741.56741.61740.93741.56
2017-07-3109:00739.90741.73738.30741.53
2017-07-2815:00739.93739.93739.74739.74
2017-07-2814:30739.30739.93738.59739.78
2017-07-2814:00739.57739.64738.90739.30
2017-07-2813:30739.12739.69738.86739.58
2017-07-2813:00739.87739.88738.50739.11
2017-07-2812:30740.70740.81739.53739.85
2017-07-2812:00
2017-07-2811:30740.41740.41740.39740.39
2017-07-2811:00739.88740.53739.80740.39
2017-07-2810:30739.24740.17739.20739.89
2017-07-2810:00739.34739.91739.18739.26
2017-07-2809:30740.14740.16738.77739.33
2017-07-2809:00740.39741.21740.12740.14
2017-07-2715:00741.33741.33741.24741.25
2017-07-2714:30744.05744.08740.63741.33
2017-07-2714:00743.59745.17743.36744.07
2017-07-2713:30741.07743.72741.05743.59
2017-07-2713:00741.24741.51741.00741.06
2017-07-2712:30740.99741.28740.39741.24
2017-07-2712:00
2017-07-2711:30741.15741.28741.15741.28
2017-07-2711:00740.66741.22740.35741.09
2017-07-2710:30741.01741.27740.36740.66
2017-07-2710:00739.60741.71739.56741.01
2017-07-2709:30738.01739.81737.97739.60
2017-07-2709:00738.21739.16737.44738.00
2017-07-2615:00738.35738.35738.30738.30
2017-07-2614:30737.76739.11737.72738.31
2017-07-2614:00738.04738.36737.71737.78
2017-07-2613:30737.83738.03736.92738.03
2017-07-2613:00737.79738.03737.06737.83
2017-07-2612:30738.45738.94737.80737.80
2017-07-2612:00
2017-07-2611:30738.07738.07737.97737.97
2017-07-2611:00738.68738.95738.11738.28
2017-07-2610:30739.51739.83738.22738.67
2017-07-2610:00740.44740.44739.49739.51
2017-07-2609:30740.69741.25740.20740.41
2017-07-2609:00741.52741.57740.26740.70
2017-07-2515:00735.14735.14734.99734.99
2017-07-2514:30735.90736.04735.00735.04
2017-07-2514:00735.53736.19735.53735.90
2017-07-2513:30735.58735.92735.45735.53
2017-07-2513:00736.07736.21735.48735.58
2017-07-2512:30735.59736.55735.59736.07
2017-07-2512:00
2017-07-2511:30735.03735.03735.01735.01
2017-07-2511:00736.71736.95734.73735.07
2017-07-2510:30737.53737.65736.59736.71
2017-07-2510:00736.82737.88736.70737.53
2017-07-2509:30736.67737.24736.33736.80
2017-07-2509:00735.29737.40734.62736.67
2017-07-2415:00735.66735.66735.56735.56
2017-07-2414:30736.72737.35735.48735.73
2017-07-2414:00735.14736.88735.07736.74
2017-07-2413:30734.28735.22734.26735.17
2017-07-2413:00734.40734.56734.01734.29
2017-07-2412:30734.49734.81734.24734.40
2017-07-2412:00
2017-07-2411:30734.36734.36734.29734.29
2017-07-2411:00734.39734.49733.78734.39
2017-07-2410:30733.60734.54733.38734.40
2017-07-2410:00734.32734.61733.23733.57
2017-07-2409:30733.78734.64733.47734.33
2017-07-2409:00734.83734.83732.67733.76
2017-07-2115:00740.76740.76740.64740.64
2017-07-2114:30740.84740.88740.10740.73
2017-07-2114:00740.64741.04740.52740.84
2017-07-2113:30741.01741.07740.59740.64
2017-07-2113:00740.95741.07740.40741.02
2017-07-2112:30740.30741.02740.17740.95
2017-07-2112:00
2017-07-2111:30740.13740.20740.13740.20
2017-07-2111:00740.42740.43739.88740.14
2017-07-2110:30740.53740.81740.14740.41
2017-07-2110:00741.24741.26740.33740.52
2017-07-2109:30741.72741.90740.82741.24
2017-07-2109:00741.14741.90740.14741.77
2017-07-2015:00742.92742.92742.88742.88
2017-07-2014:30743.26743.31742.47742.93
2017-07-2014:00743.21743.40743.03743.27
2017-07-2013:30743.15743.27743.01743.20
2017-07-2013:00743.97743.98742.99743.15
2017-07-2012:30743.50744.27743.16743.97
2017-07-2012:00
2017-07-2011:30742.52742.58742.52742.58
2017-07-2011:00742.82742.91742.27742.47
2017-07-2010:30740.88743.20740.87742.82
2017-07-2010:00739.91740.97739.68740.89
2017-07-2009:30739.71740.20739.41739.89
2017-07-2009:00739.79740.28738.47739.70
2017-07-1915:00739.08739.08739.07739.07
2017-07-1914:30738.45739.43738.45739.01
2017-07-1914:00737.89738.94737.89738.45
2017-07-1913:30738.73738.90737.84737.90
2017-07-1913:00738.96739.20738.40738.74
2017-07-1912:30739.18739.50738.73738.98
2017-07-1912:00
2017-07-1911:30739.27739.27739.21739.21
2017-07-1911:00738.36739.54738.03739.28
2017-07-1910:30737.65738.38737.61738.37
2017-07-1910:00737.79738.16737.55737.65
2017-07-1909:30737.51737.86736.97737.77
2017-07-1909:00737.22737.66736.23737.49

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