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 
2017-03-2415:00719.61719.61719.61719.61
2017-03-2414:30719.65720.24718.92719.57
2017-03-2414:00719.21720.06719.20719.66
2017-03-2413:30719.69719.85719.08719.21
2017-03-2413:00719.58719.80719.15719.69
2017-03-2412:30719.83719.85717.93719.58
2017-03-2412:00
2017-03-2411:30720.31720.38720.31720.37
2017-03-2411:00718.46720.42718.44720.28
2017-03-2410:30720.04721.23718.45718.46
2017-03-2410:00718.45720.35717.52720.05
2017-03-2409:30716.23719.02715.99718.44
2017-03-2409:00712.50716.79712.48716.23
2017-03-2315:00713.32713.32713.19713.19
2017-03-2314:30712.63714.05712.29713.58
2017-03-2314:00712.64713.06712.27712.62
2017-03-2313:30712.77713.24712.28712.63
2017-03-2313:00712.86713.56712.53712.77
2017-03-2312:30711.96712.94711.12712.86
2017-03-2312:00
2017-03-2311:30711.98712.10711.98712.10
2017-03-2311:00711.23711.95710.45711.92
2017-03-2310:30710.07712.09709.94711.22
2017-03-2310:00711.58711.90709.39710.08
2017-03-2309:30710.73712.00709.69711.59
2017-03-2309:00711.53713.39710.71710.71
2017-03-2215:00713.52713.52713.35713.35
2017-03-2214:30714.99715.08713.24713.72
2017-03-2214:00715.60715.84714.79714.98
2017-03-2213:30715.57716.02715.35715.60
2017-03-2213:00715.43715.67715.03715.57
2017-03-2212:30715.76716.46714.85715.43
2017-03-2212:00
2017-03-2211:30715.37715.43715.37715.43
2017-03-2211:00716.30716.32714.34715.33
2017-03-2210:30715.81716.51715.29716.29
2017-03-2210:00717.67717.70715.70715.81
2017-03-2209:30718.45718.71717.28717.67
2017-03-2209:00720.52720.62716.27718.44
2017-03-2115:00731.13731.13730.99731.13
2017-03-2114:30731.31732.32730.77731.10
2017-03-2114:00731.00731.57730.84731.31
2017-03-2113:30731.27731.27730.66731.00
2017-03-2113:00731.33731.52731.03731.29
2017-03-2112:30731.62731.72730.86731.33
2017-03-2112:00
2017-03-2111:30731.16731.47731.16731.47
2017-03-2111:00731.25731.48730.67731.13
2017-03-2110:30729.85731.95729.69731.24
2017-03-2110:00728.38730.02728.25729.84
2017-03-2109:30728.83729.07727.99728.38
2017-03-2109:00731.70731.70727.89728.87
2017-03-1715:00733.13733.13733.05733.06
2017-03-1714:30733.57734.25732.87733.34
2017-03-1714:00733.38733.69733.15733.59
2017-03-1713:30733.54734.41733.28733.40
2017-03-1713:00733.53734.19733.25733.54
2017-03-1712:30733.41733.61732.86733.53
2017-03-1712:00
2017-03-1711:30733.36733.39733.36733.39
2017-03-1711:00733.46733.61732.91733.35
2017-03-1710:30734.18734.21733.23733.44
2017-03-1710:00734.01734.36733.30734.18
2017-03-1709:30733.08734.33732.45734.02
2017-03-1709:00733.64734.58732.77733.08
2017-03-1615:00736.88736.88736.72736.72
2017-03-1614:30736.33737.39735.90736.91
2017-03-1614:00737.40737.51736.06736.34
2017-03-1613:30736.72737.61736.26737.40
2017-03-1613:00738.07738.24736.70736.71
2017-03-1612:30736.22738.43736.06738.07
2017-03-1612:00
2017-03-1611:30735.64735.78735.64735.78
2017-03-1611:00735.61735.70734.63735.63
2017-03-1610:30735.63736.11735.42735.61
2017-03-1610:00733.69736.89733.57735.62
2017-03-1609:30734.64734.71733.54733.67
2017-03-1609:00732.43734.64732.23734.62
2017-03-1515:00737.41737.53737.41737.44
2017-03-1514:30736.26737.92736.18737.45
2017-03-1514:00735.99736.42735.74736.26
2017-03-1513:30735.74735.99735.40735.97
2017-03-1513:00736.26736.44735.54735.72
2017-03-1512:30735.81736.41735.62736.26
2017-03-1512:00
2017-03-1511:30734.98735.09734.98735.09
2017-03-1511:00734.82735.07734.73734.97
2017-03-1510:30734.79734.98734.28734.81
2017-03-1510:00734.80734.99734.29734.81
2017-03-1509:30734.26735.52733.81734.79
2017-03-1509:00734.21735.34733.27734.26
2017-03-1415:00737.35737.35737.17737.17
2017-03-1414:30737.38737.93737.19737.48
2017-03-1414:00737.70737.84736.99737.36
2017-03-1413:30737.23737.83737.23737.69
2017-03-1413:00737.10737.44736.99737.23
2017-03-1412:30737.63737.69736.65737.10
2017-03-1412:00
2017-03-1411:30737.35737.41737.35737.41
2017-03-1411:00737.02737.35736.86737.31
2017-03-1410:30736.83737.23736.63737.02
2017-03-1410:00737.81738.09736.80736.83
2017-03-1409:30737.91738.30737.39737.81
2017-03-1409:00739.75739.75737.33737.90
2017-03-1315:00739.93740.10739.93740.10
2017-03-1314:30739.36740.03739.31739.87
2017-03-1314:00739.18739.61739.06739.37
2017-03-1313:30739.66739.92739.13739.18
2017-03-1313:00740.26740.30739.64739.65
2017-03-1312:30740.04740.58739.61740.26
2017-03-1312:00
2017-03-1311:30739.77739.85739.77739.85
2017-03-1311:00739.17739.96739.16739.76
2017-03-1310:30740.24740.38739.13739.18
2017-03-1310:00738.26740.28738.26740.23
2017-03-1309:30736.46738.42736.46738.26
2017-03-1309:00734.96737.73734.96736.45
2017-03-1015:00737.63737.63737.43737.43
2017-03-1014:30736.84737.88736.81737.61
2017-03-1014:00736.81737.20736.21736.84
2017-03-1013:30735.96736.84735.86736.81
2017-03-1013:00736.28736.36735.79735.96
2017-03-1012:30736.33736.77735.73736.32
2017-03-1012:00
2017-03-1011:30735.98736.04735.98736.04
2017-03-1011:00735.47736.50735.37735.98
2017-03-1010:30735.19735.89734.75735.48
2017-03-1010:00733.99735.29733.84735.19
2017-03-1009:30735.07735.79733.97733.99
2017-03-1009:00733.45736.07732.03735.07
2017-03-0915:00728.28728.28728.20728.20
2017-03-0914:30728.14728.68728.02728.34
2017-03-0914:00727.96728.60727.89728.14
2017-03-0913:30727.96728.45727.76727.96
2017-03-0913:00726.88728.22726.76727.96
2017-03-0912:30726.86727.58726.75726.90
2017-03-0912:00
2017-03-0911:30727.11727.13727.11727.13
2017-03-0911:00726.82727.34726.32727.13
2017-03-0910:30727.89728.49726.79726.81
2017-03-0910:00728.25728.42727.44727.89
2017-03-0909:30728.73729.15727.61728.25
2017-03-0909:00730.10730.10728.28728.73
2017-03-0815:00727.51727.60727.51727.60
2017-03-0814:30726.58727.46726.09727.42
2017-03-0814:00726.38727.21726.07726.58
2017-03-0813:30726.01726.54725.82726.37
2017-03-0813:00726.36726.49725.65726.02
2017-03-0812:30726.32726.62725.47726.38
2017-03-0812:00
2017-03-0811:30726.65726.65726.54726.54
2017-03-0811:00726.42726.71725.99726.65
2017-03-0810:30725.39726.47724.95726.46
2017-03-0810:00727.91727.91725.12725.39
2017-03-0809:30728.20728.47727.60727.91
2017-03-0809:00728.89729.52727.30728.21
2017-03-0715:00730.45730.55730.45730.55
2017-03-0714:30729.70730.33729.68730.33
2017-03-0714:00730.30730.48729.65729.71
2017-03-0713:30729.71730.41729.49730.30
2017-03-0713:00730.57730.57729.69729.73
2017-03-0712:30730.40730.58729.91730.58
2017-03-0712:00
2017-03-0711:30730.74730.74730.73730.74
2017-03-0711:00730.64731.03730.40730.68
2017-03-0710:30730.67730.71730.36730.64
2017-03-0710:00730.07731.11730.06730.67
2017-03-0709:30729.28730.73729.16730.07
2017-03-0709:00729.20730.21728.96729.28
2017-03-0615:00730.41730.49730.41730.49
2017-03-0614:30731.09731.73730.19730.43
2017-03-0614:00730.90731.22730.37731.10
2017-03-0613:30731.13731.13730.02730.90
2017-03-0613:00730.01731.46729.95731.13
2017-03-0612:30729.09730.39729.09730.01
2017-03-0612:00
2017-03-0611:30729.45729.49729.45729.49
2017-03-0611:00729.75729.78729.20729.50
2017-03-0610:30730.29730.68729.58729.74
2017-03-0610:00729.28730.36729.24730.32
2017-03-0609:30729.78730.25728.98729.28
2017-03-0609:00730.48730.93728.44729.77
2017-03-0315:00733.11733.40733.11733.40
2017-03-0314:30731.05733.06730.42732.97
2017-03-0314:00732.09732.48730.97731.05
2017-03-0313:30732.02732.11731.06732.09
2017-03-0313:00732.06732.81731.36732.05
2017-03-0312:30734.11734.11731.43732.06
2017-03-0312:00
2017-03-0311:30735.11735.11735.09735.09
2017-03-0311:00734.29735.25734.03735.09
2017-03-0310:30735.00735.10734.21734.29
2017-03-0310:00734.96735.10734.13734.98
2017-03-0309:30736.00736.28734.95734.97
2017-03-0309:00735.59737.40735.26736.00
2017-03-0215:00736.69736.69736.60736.62
2017-03-0214:30737.41737.77736.64736.86
2017-03-0214:00738.15738.33736.99737.40
2017-03-0213:30737.92738.56737.68738.15
2017-03-0213:00738.30739.00737.92737.94
2017-03-0212:30740.11740.12738.34738.37
2017-03-0212:00
2017-03-0211:30741.01741.31741.01741.31
2017-03-0211:00740.17741.09740.10740.70
2017-03-0210:30739.66740.64739.55740.17
2017-03-0210:00739.76740.16739.18739.66
2017-03-0209:30741.37742.03739.49739.77
2017-03-0209:00742.15742.91741.18741.38
2017-03-0115:00732.47732.48732.47732.48
2017-03-0114:30733.07733.17731.99732.55
2017-03-0114:00732.10733.20731.98733.08
2017-03-0113:30730.84732.66730.84732.10
2017-03-0113:00729.76731.38729.67730.83
2017-03-0112:30729.75731.00728.73729.76
2017-03-0112:00
2017-03-0111:30726.42726.54726.42726.54
2017-03-0111:00726.27728.43724.64726.37
2017-03-0110:30730.24730.26726.11726.27
2017-03-0110:00729.41730.63729.15730.23
2017-03-0109:30730.37731.16729.40729.41
2017-03-0109:00727.72732.78726.97730.38
2017-02-2815:00722.91722.91722.58722.61
2017-02-2814:30727.60727.62723.00723.00
2017-02-2814:00727.55728.35727.41727.60
2017-02-2813:30728.31728.57727.48727.55
2017-02-2813:00728.85729.53728.22728.30
2017-02-2812:30729.55729.55727.81728.85
2017-02-2812:00
2017-02-2811:30729.32729.32729.29729.29
2017-02-2811:00728.19729.44728.19729.30
2017-02-2810:30729.25729.53728.17728.20
2017-02-2810:00728.50729.51728.42729.25
2017-02-2809:30730.07730.87727.99728.52
2017-02-2809:00727.88730.30727.59730.06
2017-02-2715:00724.82724.82724.52724.52
2017-02-2714:30724.52725.47724.10724.97
2017-02-2714:00725.50726.08724.50724.52
2017-02-2713:30726.45726.66725.18725.50
2017-02-2713:00726.16727.40726.16726.47
2017-02-2712:30726.14726.97725.45726.16
2017-02-2712:00
2017-02-2711:30723.89723.92723.89723.90
2017-02-2711:00722.61723.93722.15723.91
2017-02-2710:30721.82723.28720.88722.61
2017-02-2710:00724.83725.14720.46721.82
2017-02-2709:30725.18726.10724.07724.83
2017-02-2709:00726.63726.82723.57725.19
2017-02-2415:00733.13733.18733.13733.16
2017-02-2414:30733.28733.32732.25733.05
2017-02-2414:00733.05733.39732.54733.29
2017-02-2413:30732.53733.27732.52733.05
2017-02-2413:00733.60733.87731.36732.52
2017-02-2412:30734.69734.76733.60733.61
2017-02-2412:00
2017-02-2411:30735.04735.06735.04735.06
2017-02-2411:00735.48735.58734.79735.09
2017-02-2410:30736.45736.57735.24735.48
2017-02-2410:00736.01736.71735.07736.44
2017-02-2409:30732.77736.70732.77735.99
2017-02-2409:00731.85733.78731.58732.79
2017-02-2315:00735.81735.81735.76735.77
2017-02-2314:30734.25735.92734.19735.69
2017-02-2314:00734.32734.52733.45734.25
2017-02-2313:30734.40735.08734.31734.33
2017-02-2313:00734.43734.56733.80734.40
2017-02-2312:30734.34734.70733.66734.42
2017-02-2312:00
2017-02-2311:30733.84733.86733.83733.86
2017-02-2311:00733.06734.19733.06733.84
2017-02-2310:30733.63733.67732.80733.08
2017-02-2310:00732.53733.79731.62733.63
2017-02-2309:30734.99735.01732.38732.52
2017-02-2309:00736.36736.36734.30734.98
2017-02-2215:00737.78737.86737.78737.86
2017-02-2214:30737.46737.73736.73737.64
2017-02-2214:00737.52737.90737.26737.45
2017-02-2213:30736.92737.67736.74737.52
2017-02-2213:00737.76737.77736.92736.92
2017-02-2212:30737.15737.97736.76737.75
2017-02-2212:00
2017-02-2211:30736.91736.91736.89736.90
2017-02-2211:00736.36737.09736.36736.90
2017-02-2210:30738.40738.67736.36736.36
2017-02-2210:00739.21739.22737.97738.42
2017-02-2209:30737.66739.67737.63739.21
2017-02-2209:00739.72739.93737.38737.69
2017-02-2115:00738.04738.04738.03738.04
2017-02-2114:30737.76738.30737.50738.03
2017-02-2114:00737.85738.00737.56737.76
2017-02-2113:30737.62737.86737.51737.85
2017-02-2113:00738.14738.42737.63737.63
2017-02-2112:30738.81738.81738.10738.15
2017-02-2112:00
2017-02-2111:30737.11737.11737.08737.08
2017-02-2111:00737.09737.30736.87737.14
2017-02-2110:30737.06738.30737.01737.11
2017-02-2110:00736.62737.43736.35737.07
2017-02-2109:30735.87736.70735.85736.62
2017-02-2109:00735.44736.16735.02735.88
2017-02-2015:00735.18735.18735.17735.17
2017-02-2014:30734.98735.64734.88735.18
2017-02-2014:00734.49735.44734.45734.98
2017-02-2013:30735.15735.48734.44734.51
2017-02-2013:00735.74736.12735.06735.16
2017-02-2012:30734.81735.93734.47735.74
2017-02-2012:00
2017-02-2011:30733.34733.38733.34733.38
2017-02-2011:00732.09733.43731.96733.35
2017-02-2010:30732.06732.50731.92732.06
2017-02-2010:00731.74732.47731.57732.06
2017-02-2009:30730.19732.49729.96731.72
2017-02-2009:00731.57731.66729.54730.17
2017-02-1715:00733.13733.20733.13733.20
2017-02-1714:30732.97733.20731.58733.20
2017-02-1714:00732.69733.05732.28732.99
2017-02-1713:30732.20733.44732.20732.69
2017-02-1713:00731.60732.55731.33732.20
2017-02-1712:30732.55732.55730.91731.60
2017-02-1712:00
2017-02-1711:30733.16733.21733.16733.21
2017-02-1711:00733.48733.66732.87733.16
2017-02-1710:30734.34734.83732.80733.49
2017-02-1710:00733.00734.38732.78734.34
2017-02-1709:30732.03733.55731.44732.99
2017-02-1709:00733.74734.81731.87732.12

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