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 
2017-05-2315:00723.89723.89723.78723.78
2017-05-2314:30724.11724.17722.82723.97
2017-05-2314:00725.00725.14723.87724.10
2017-05-2313:30725.03725.17724.80725.00
2017-05-2313:00725.40725.47724.97725.02
2017-05-2312:30724.69726.05724.67725.38
2017-05-2312:00
2017-05-2311:30724.53724.53724.38724.38
2017-05-2311:00724.00725.01723.86724.65
2017-05-2310:30723.59724.45723.25723.99
2017-05-2310:00724.84724.91723.34723.59
2017-05-2309:30724.13725.57723.71724.83
2017-05-2309:00723.48724.79723.10724.13
2017-05-2215:00724.80724.80724.70724.70
2017-05-2214:30723.72724.91723.70724.88
2017-05-2214:00723.98724.61723.67723.72
2017-05-2213:30724.42724.84723.98723.98
2017-05-2213:00725.27725.30724.33724.41
2017-05-2212:30724.13725.58724.13725.26
2017-05-2212:00
2017-05-2211:30723.87723.87723.83723.83
2017-05-2211:00723.72724.29723.63723.94
2017-05-2210:30723.66724.53723.26723.73
2017-05-2210:00723.11724.32722.51723.65
2017-05-2209:30726.16726.16722.91723.11
2017-05-2209:00725.65726.53724.39726.15
2017-05-1915:00721.45721.45721.23721.23
2017-05-1914:30722.71722.76721.65721.77
2017-05-1914:00721.56722.99721.50722.72
2017-05-1913:30721.19721.76721.06721.57
2017-05-1913:00721.04721.87720.48721.20
2017-05-1912:30719.28721.56718.70721.02
2017-05-1912:00
2017-05-1911:30719.34719.44719.34719.44
2017-05-1911:00718.57719.75718.33719.39
2017-05-1910:30718.66719.49718.28718.56
2017-05-1910:00717.84719.13717.10718.66
2017-05-1909:30719.27720.03717.58717.84
2017-05-1909:00719.71720.76718.30719.27
2017-05-1815:00718.16718.16718.12718.12
2017-05-1814:30718.00718.46717.77718.06
2017-05-1814:00717.25718.30717.22718.01
2017-05-1813:30716.98717.75716.64717.24
2017-05-1813:00716.98717.59716.77717.00
2017-05-1812:30717.20717.42716.58716.97
2017-05-1812:00
2017-05-1811:30718.06718.11718.06718.11
2017-05-1811:00716.03718.08715.83718.02
2017-05-1810:30716.33716.94715.38716.03
2017-05-1810:00716.10716.54715.16716.33
2017-05-1809:30719.74719.80716.00716.10
2017-05-1809:00720.23720.96717.72719.72
2017-05-1715:00730.78730.78730.61730.61
2017-05-1714:30730.55730.74729.37730.60
2017-05-1714:00730.29730.75730.14730.54
2017-05-1713:30730.48730.76729.93730.29
2017-05-1713:00730.25730.87730.25730.48
2017-05-1712:30729.86730.83729.71730.24
2017-05-1712:00
2017-05-1711:30731.39731.39731.34731.34
2017-05-1711:00731.09731.81730.77731.37
2017-05-1710:30731.20731.70730.55731.12
2017-05-1710:00731.59731.76730.68731.21
2017-05-1709:30730.06731.96729.13731.62
2017-05-1709:00731.15731.74728.35730.07
2017-05-1615:00734.75734.87734.75734.87
2017-05-1614:30733.86734.79733.18734.72
2017-05-1614:00733.91734.06733.23733.86
2017-05-1613:30734.24734.42733.49733.90
2017-05-1613:00734.23734.54734.11734.23
2017-05-1612:30733.84734.74733.59734.23
2017-05-1612:00
2017-05-1611:30733.05733.15733.05733.15
2017-05-1611:00735.49735.67732.85733.03
2017-05-1610:30736.53737.57735.29735.49
2017-05-1610:00736.68737.15736.51736.54
2017-05-1609:30737.66738.19736.64736.69
2017-05-1609:00736.86737.74736.17737.64
2017-05-1515:00731.61731.74731.61731.74
2017-05-1514:30729.98731.46729.97731.35
2017-05-1514:00730.08730.64729.77729.97
2017-05-1513:30730.61730.67729.91730.07
2017-05-1513:00730.76730.91730.47730.60
2017-05-1512:30730.11730.77729.80730.77
2017-05-1512:00
2017-05-1511:30730.03730.09730.03730.09
2017-05-1511:00729.68730.43729.22730.08
2017-05-1510:30730.33730.66729.56729.70
2017-05-1510:00730.12731.39730.10730.31
2017-05-1509:30729.31730.47729.20730.12
2017-05-1509:00727.53729.79726.97729.30
2017-05-1215:00731.61731.72731.61731.72
2017-05-1214:30730.65731.53730.34731.49
2017-05-1214:00730.27731.19730.09730.64
2017-05-1213:30730.18730.62729.97730.27
2017-05-1213:00729.66730.44729.64730.18
2017-05-1212:30729.88730.39729.22729.66
2017-05-1212:00
2017-05-1211:30729.91729.91729.79729.79
2017-05-1211:00731.14731.42729.53730.18
2017-05-1210:30732.65733.26731.13731.14
2017-05-1210:00732.96733.56732.51732.66
2017-05-1209:30732.76733.66732.29732.97
2017-05-1209:00735.45736.08732.62732.75
2017-05-1115:00736.72736.74736.72736.74
2017-05-1114:30736.27737.03736.15736.87
2017-05-1114:00736.05737.02736.05736.27
2017-05-1113:30736.36737.09736.03736.07
2017-05-1113:00734.14736.37734.14736.33
2017-05-1112:30733.52734.29733.38734.14
2017-05-1112:00
2017-05-1111:30733.78733.78733.78733.78
2017-05-1111:00733.28734.02733.13733.75
2017-05-1110:30732.92733.32732.26733.27
2017-05-1110:00732.87733.57732.66732.93
2017-05-1109:30732.89733.22732.06732.88
2017-05-1109:00735.70735.71732.79732.88
2017-05-1015:00733.32733.32733.29733.29
2017-05-1014:30733.29734.38732.97733.58
2017-05-1014:00733.03733.45732.85733.29
2017-05-1013:30732.45733.45732.45733.01
2017-05-1013:00733.34733.40732.44732.45
2017-05-1012:30732.89733.80732.75733.34
2017-05-1012:00
2017-05-1011:30733.97733.97733.91733.91
2017-05-1011:00733.85734.23733.61733.92
2017-05-1010:30734.68735.06733.73733.86
2017-05-1010:00733.96735.26733.91734.67
2017-05-1009:30733.39734.88733.22733.97
2017-05-1009:00734.54735.41733.33733.38
2017-05-0915:00733.16733.16733.10733.10
2017-05-0914:30733.60733.87732.63733.26
2017-05-0914:00733.67734.31733.59733.61
2017-05-0913:30734.13734.32733.42733.66
2017-05-0913:00733.51734.40732.97734.13
2017-05-0912:30733.74733.74732.56733.51
2017-05-0912:00
2017-05-0911:30734.51734.62734.51734.62
2017-05-0911:00733.86734.59733.83734.48
2017-05-0910:30734.12734.57733.35733.87
2017-05-0910:00734.45735.10734.03734.15
2017-05-0909:30736.07736.27734.37734.41
2017-05-0909:00735.88736.38734.31736.07
2017-05-0815:00736.29736.29736.18736.18
2017-05-0814:30736.49737.12736.33736.50
2017-05-0814:00736.15737.20736.02736.49
2017-05-0813:30735.82736.45735.78736.16
2017-05-0813:00736.00736.77735.74735.82
2017-05-0812:30734.14736.50733.80735.99
2017-05-0812:00
2017-05-0811:30733.83733.83733.76733.77
2017-05-0811:00733.49734.38733.42733.80
2017-05-0810:30732.60734.06732.49733.49
2017-05-0810:00734.25734.74732.51732.60
2017-05-0809:30732.39734.46732.31734.26
2017-05-0809:00729.95732.46729.74732.40
2017-05-0215:00720.82720.90720.82720.90
2017-05-0214:30720.51720.85719.98720.54
2017-05-0214:00720.95721.33719.78720.51
2017-05-0213:30721.03721.58720.57720.95
2017-05-0213:00721.03721.35721.00721.03
2017-05-0212:30721.03721.30720.66721.03
2017-05-0212:00
2017-05-0211:30721.01721.01721.00721.01
2017-05-0211:00720.12721.08719.88720.99
2017-05-0210:30721.34721.36720.05720.12
2017-05-0210:00721.66722.02720.97721.35
2017-05-0209:30719.65721.90719.55721.65
2017-05-0209:00717.03720.09716.99719.63
2017-05-0115:00716.61716.61716.56716.56
2017-05-0114:30715.54716.78715.45716.59
2017-05-0114:00715.55715.72715.24715.54
2017-05-0113:30715.12715.71715.02715.56
2017-05-0113:00715.31715.60714.90715.11
2017-05-0112:30714.42715.62714.42715.32
2017-05-0112:00
2017-05-0111:30714.66714.80714.66714.80
2017-05-0111:00714.24714.75714.12714.66
2017-05-0110:30713.03715.05712.74714.24
2017-05-0110:00713.31713.38712.54713.03
2017-05-0109:30711.96713.84711.78713.31
2017-05-0109:00713.10714.25711.94711.95
2017-04-2815:00713.12713.17713.12713.16
2017-04-2814:30713.09713.28712.40713.15
2017-04-2814:00712.57713.69712.47713.09
2017-04-2813:30713.47713.93712.08712.56
2017-04-2813:00713.20713.97713.17713.48
2017-04-2812:30714.48714.62712.62713.19
2017-04-2812:00
2017-04-2811:30714.36714.41714.36714.41
2017-04-2811:00714.77714.77713.79714.37
2017-04-2810:30715.41715.41714.37714.77
2017-04-2810:00715.84715.99715.20715.40
2017-04-2809:30715.53716.66714.98715.84
2017-04-2809:00715.66717.16715.25715.56
2017-04-2715:00716.51716.51716.45716.50
2017-04-2714:30716.27717.61715.96716.69
2017-04-2714:00716.12716.61715.84716.28
2017-04-2713:30715.86716.14715.62716.11
2017-04-2713:00715.49716.36715.49715.86
2017-04-2712:30716.39717.12715.24715.48
2017-04-2712:00
2017-04-2711:30716.65716.70716.65716.69
2017-04-2711:00716.09716.77715.49716.57
2017-04-2710:30716.42716.56715.62716.07
2017-04-2710:00715.33716.40715.18716.40
2017-04-2709:30714.10715.71713.76715.33
2017-04-2709:00714.94715.69713.96714.10
2017-04-2615:00717.63717.70717.63717.70
2017-04-2614:30716.29717.35716.24717.27
2017-04-2614:00716.44716.95716.22716.29
2017-04-2613:30715.12716.69715.07716.44
2017-04-2613:00714.65715.14713.92715.12
2017-04-2612:30714.18714.93713.98714.63
2017-04-2612:00
2017-04-2611:30714.47714.50714.47714.50
2017-04-2611:00714.21714.64713.74714.41
2017-04-2610:30713.30714.24712.70714.24
2017-04-2610:00713.22713.65712.90713.30
2017-04-2609:30712.73713.90712.46713.24
2017-04-2609:00714.21714.25712.24712.73
2017-04-2515:00708.72708.80708.72708.78
2017-04-2514:30708.01709.77707.95708.72
2017-04-2514:00707.33708.13707.33708.00
2017-04-2513:30707.83708.03707.07707.33
2017-04-2513:00707.16708.15706.92707.83
2017-04-2512:30708.00708.59706.61707.16
2017-04-2512:00
2017-04-2511:30707.73707.76707.73707.73
2017-04-2511:00705.45707.95705.40707.70
2017-04-2510:30704.85706.22704.77705.50
2017-04-2510:00704.12705.08703.59704.85
2017-04-2509:30703.58704.24702.75704.15
2017-04-2509:00700.40703.63700.40703.58
2017-04-2415:00702.02702.02701.87701.87
2017-04-2414:30702.94703.49702.26702.35
2017-04-2414:00702.06703.00702.05702.94
2017-04-2413:30701.61702.28701.59702.05
2017-04-2413:00702.39702.75701.26701.61
2017-04-2412:30703.34703.34701.74702.40
2017-04-2412:00
2017-04-2411:30703.53703.53703.48703.48
2017-04-2411:00703.38704.40703.37703.56
2017-04-2410:30702.84703.40702.14703.39
2017-04-2410:00703.18703.30702.07702.85
2017-04-2409:30703.25703.31701.60703.11
2017-04-2409:00703.22704.16702.02703.24
2017-04-2115:00694.02694.02693.70693.70
2017-04-2114:30694.91695.68694.46694.46
2017-04-2114:00693.26694.97692.90694.94
2017-04-2113:30693.29693.32692.66693.26
2017-04-2113:00693.66693.76692.97693.29
2017-04-2112:30693.16693.77692.36693.67
2017-04-2112:00
2017-04-2111:30693.93693.94693.90693.90
2017-04-2111:00692.55694.37692.54693.95
2017-04-2110:30692.33692.81691.52692.57
2017-04-2110:00691.75692.33691.66692.33
2017-04-2109:30692.75692.81691.41691.75
2017-04-2109:00692.49693.49691.82692.74
2017-04-2015:00685.66685.66685.53685.53
2017-04-2014:30687.77688.19685.51686.04
2017-04-2014:00688.05688.32687.46687.78
2017-04-2013:30689.07689.30688.02688.06
2017-04-2013:00689.20689.38688.43689.07
2017-04-2012:30688.35689.26688.33689.21
2017-04-2012:00
2017-04-2011:30688.43688.45688.43688.45
2017-04-2011:00689.75689.89688.10688.34
2017-04-2010:30687.37689.74687.07689.71
2017-04-2010:00686.88687.38686.46687.38
2017-04-2009:30687.54687.87686.09686.90
2017-04-2009:00684.51687.87683.48687.53
2017-04-1915:00682.76682.76682.45682.45
2017-04-1914:30684.11684.29682.90682.99
2017-04-1914:00684.24684.57683.14684.12
2017-04-1913:30683.05684.53682.94684.25
2017-04-1913:00682.49683.66682.27683.05
2017-04-1912:30682.29683.10682.03682.47
2017-04-1912:00
2017-04-1911:30681.99682.11681.99682.11
2017-04-1911:00681.07682.24681.07681.72
2017-04-1910:30680.42681.17679.63681.05
2017-04-1910:00681.65681.77680.13680.41
2017-04-1909:30679.48682.19679.48681.65
2017-04-1909:00680.02681.72679.38679.48
2017-04-1815:00683.83683.88683.83683.84
2017-04-1814:30684.26684.53683.19683.79
2017-04-1814:00684.64684.89683.84684.25
2017-04-1813:30684.17684.65683.41684.64
2017-04-1813:00683.25684.42683.21684.18
2017-04-1812:30684.58684.75682.96683.25
2017-04-1812:00
2017-04-1811:30684.60684.60684.58684.58
2017-04-1811:00685.06685.44684.13684.73
2017-04-1810:30687.28687.28684.58685.06
2017-04-1810:00686.19687.31685.78687.28
2017-04-1809:30687.05687.90686.16686.19
2017-04-1809:00686.55688.28686.53687.10
2017-04-1715:00681.11681.11681.07681.07
2017-04-1714:30680.58681.17679.97681.12
2017-04-1714:00679.29680.64679.29680.58
2017-04-1713:30681.18681.26679.16679.28
2017-04-1713:00679.90681.24679.86681.18
2017-04-1712:30678.97680.61678.68679.90
2017-04-1712:00
2017-04-1711:30678.29678.45678.29678.45
2017-04-1711:00676.25678.36676.25678.13
2017-04-1710:30676.48676.77675.52676.26
2017-04-1710:00677.73677.75676.40676.47
2017-04-1709:30678.22678.58677.48677.73
2017-04-1709:00676.70679.02676.51678.23
2017-04-1415:00680.16680.24680.16680.24
2017-04-1414:30679.47680.32678.43679.96
2017-04-1414:00680.88680.90679.26679.47
2017-04-1413:30680.71681.12680.40680.88
2017-04-1413:00680.72681.08680.43680.72
2017-04-1412:30679.45681.45679.40680.73
2017-04-1412:00
2017-04-1411:30679.87679.87679.85679.85
2017-04-1411:00680.02680.36679.67679.92
2017-04-1410:30680.09680.57679.39680.02
2017-04-1410:00680.70681.46679.97680.09
2017-04-1409:30678.36680.71678.12680.70
2017-04-1409:00681.91681.91677.05678.36

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