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 
2017-04-2515:00708.72708.80708.72708.78
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
2017-04-1315:00682.58682.58682.34682.43
2017-04-1314:30680.89683.91680.79682.75
2017-04-1314:00679.83682.02679.63680.88
2017-04-1313:30680.06680.06679.42679.84
2017-04-1313:00680.11680.28679.50680.05
2017-04-1312:30679.68680.33678.96680.10
2017-04-1312:00
2017-04-1311:30679.54679.56679.54679.56
2017-04-1311:00679.66680.63679.33679.48
2017-04-1310:30679.84681.34679.28679.59
2017-04-1310:00679.74679.93678.74679.84
2017-04-1309:30681.51682.24679.49679.75
2017-04-1309:00682.84682.88680.66681.51
2017-04-1215:00689.15689.23689.15689.23
2017-04-1214:30687.95688.83687.84688.77
2017-04-1214:00688.22688.26687.24687.95
2017-04-1213:30688.22688.82687.72688.23
2017-04-1213:00688.37688.59687.49688.22
2017-04-1212:30687.54688.92687.50688.38
2017-04-1212:00
2017-04-1211:30687.44687.52687.44687.51
2017-04-1211:00688.22688.23687.26687.41
2017-04-1210:30687.75689.04686.61688.22
2017-04-1210:00687.43688.12686.05687.75
2017-04-1209:30688.86689.04687.09687.44
2017-04-1209:00690.83690.91688.38688.85
2017-04-1115:00696.55696.55696.48696.48
2017-04-1114:30695.62696.41694.53696.41
2017-04-1114:00695.07695.90694.84695.60
2017-04-1113:30694.86695.20694.58695.07
2017-04-1113:00694.45695.04693.72694.87
2017-04-1112:30693.42694.72693.17694.45
2017-04-1112:00
2017-04-1111:30694.31694.31694.28694.30
2017-04-1111:00695.15695.22693.81694.31
2017-04-1110:30695.91696.18695.13695.15
2017-04-1110:00695.69696.32695.37695.90
2017-04-1109:30695.49697.14695.49695.69
2017-04-1109:00694.84696.06693.67695.50
2017-04-1015:00697.83697.83697.81697.82
2017-04-1014:30697.83699.19697.10697.88
2017-04-1014:00697.13697.90696.81697.82
2017-04-1013:30697.17697.20696.50697.13
2017-04-1013:00697.26697.47696.44697.17
2017-04-1012:30697.21697.43696.25697.25
2017-04-1012:00
2017-04-1011:30696.81696.87696.81696.87
2017-04-1011:00698.41698.81696.54696.73
2017-04-1010:30699.36699.37696.89698.41
2017-04-1010:00698.72699.92698.52699.34
2017-04-1009:30698.91699.50697.65698.72
2017-04-1009:00698.28699.52697.93698.91
2017-04-0715:00693.62693.62693.39693.39
2017-04-0714:30696.63697.27692.54693.74
2017-04-0714:00695.08697.24694.35696.57
2017-04-0713:30695.18696.21694.93695.09
2017-04-0713:00695.36696.68695.06695.18
2017-04-0712:30692.82695.58692.53695.37
2017-04-0712:00
2017-04-0711:30691.56691.56691.55691.56
2017-04-0711:00691.88692.26689.21691.51
2017-04-0710:30693.18695.09690.99691.89
2017-04-0710:00697.06697.77691.39693.22
2017-04-0709:30696.77698.59696.69697.06
2017-04-0709:00694.60696.93692.97696.79
2017-04-0615:00689.89689.92689.89689.92
2017-04-0614:30691.03691.33688.74689.82
2017-04-0614:00690.61691.02689.43691.02
2017-04-0613:30688.65690.66688.64690.61
2017-04-0613:00689.94690.32688.21688.66
2017-04-0612:30690.85691.35689.30689.94
2017-04-0612:00
2017-04-0611:30690.91690.91690.85690.85
2017-04-0611:00693.55693.55690.69690.87
2017-04-0610:30693.01693.92692.40693.55
2017-04-0610:00694.53695.05692.95693.00
2017-04-0609:30693.42695.31692.46694.52
2017-04-0609:00695.35697.46692.33693.40
2017-04-0515:00700.22700.27700.22700.27
2017-04-0514:30700.08700.79699.08700.32
2017-04-0514:00699.17700.18698.58700.05
2017-04-0513:30698.29699.44697.97699.18
2017-04-0513:00697.69698.53697.14698.29
2017-04-0512:30699.00699.00697.08697.69
2017-04-0512:00
2017-04-0511:30699.98699.98699.95699.95
2017-04-0511:00699.47700.08698.95700.02
2017-04-0510:30700.35700.44698.70699.46
2017-04-0510:00699.65700.93698.76700.35
2017-04-0509:30701.87702.09699.40699.65
2017-04-0509:00702.85704.06700.83701.89
2017-04-0415:00700.20700.20700.14700.14
2017-04-0414:30698.57700.51697.45700.23
2017-04-0414:00698.63699.40697.80698.57
2017-04-0413:30699.94699.95696.41698.63
2017-04-0413:00701.29701.54698.29699.94
2017-04-0412:30700.54701.63700.25701.27
2017-04-0412:00
2017-04-0411:30701.88701.88701.80701.80
2017-04-0411:00702.19702.86701.44701.87
2017-04-0410:30701.16702.20700.55702.20
2017-04-0410:00702.12702.19700.12701.16
2017-04-0409:30700.11702.33699.70702.12
2017-04-0409:00702.16702.25698.58700.12
2017-04-0315:00704.29704.29704.17704.17
2017-04-0314:30707.01707.39704.34704.39
2017-04-0314:00703.03707.39703.02707.01
2017-04-0313:30702.66703.36702.49703.04
2017-04-0313:00701.83702.92701.83702.66
2017-04-0312:30704.20704.20701.80701.83
2017-04-0312:00
2017-04-0311:30704.25704.25704.23704.23
2017-04-0311:00704.19704.85703.95704.17
2017-04-0310:30703.86704.69703.41704.19
2017-04-0310:00704.68704.92703.67703.86
2017-04-0309:30704.32705.08703.92704.68
2017-04-0309:00706.31706.57703.14704.31
2017-03-3115:00704.93704.93704.17704.17
2017-03-3114:30711.11711.14705.27705.33
2017-03-3114:00711.80711.83709.95711.11
2017-03-3113:30714.44714.44711.62711.80
2017-03-3113:00715.20715.44714.20714.44
2017-03-3112:30715.29716.00714.97715.20
2017-03-3112:00
2017-03-3111:30715.79715.79715.76715.76
2017-03-3111:00714.27716.49714.27715.80
2017-03-3110:30715.03715.26713.82714.28
2017-03-3110:00715.46715.46714.71715.03
2017-03-3109:30715.52715.90714.90715.46
2017-03-3109:00715.17716.26715.04715.53
2017-03-3015:00711.39711.51711.39711.51
2017-03-3014:30712.03712.32711.08711.38
2017-03-3014:00713.83713.84711.54712.02
2017-03-3013:30714.25714.91713.63713.83
2017-03-3013:00714.61714.99714.16714.25
2017-03-3012:30714.48715.24714.38714.62
2017-03-3012:00
2017-03-3011:30715.56715.56715.55715.55
2017-03-3011:00714.95716.01714.66715.56
2017-03-3010:30715.02715.10713.92714.95
2017-03-3010:00715.21715.59714.58715.02
2017-03-3009:30714.08715.29713.67715.25
2017-03-3009:00714.70716.30713.95714.09
2017-03-2915:00716.81716.91716.81716.91
2017-03-2914:30716.85716.87715.83716.59
2017-03-2914:00717.21717.51716.85716.85
2017-03-2913:30716.91717.25716.35717.21
2017-03-2913:00715.93716.93715.86716.81
2017-03-2912:30717.31717.34715.83715.94
2017-03-2912:00
2017-03-2911:30717.64717.65717.64717.65
2017-03-2911:00717.45718.50717.27717.69
2017-03-2910:30716.17717.42716.04717.42
2017-03-2910:00716.48716.98715.99716.18
2017-03-2909:30716.66717.18715.78716.47
2017-03-2909:00718.36718.36716.46716.63
2017-03-2815:00719.12719.16719.12719.15
2017-03-2814:30717.80719.27717.58719.27
2017-03-2814:00718.10718.34717.54717.80
2017-03-2813:30718.43718.70717.95718.11
2017-03-2813:00718.85719.30718.11718.43
2017-03-2812:30719.21719.31718.47718.85
2017-03-2812:00
2017-03-2811:30718.60718.60718.57718.57
2017-03-2811:00717.52718.96717.50718.65
2017-03-2810:30716.78718.00716.33717.52
2017-03-2810:00717.04717.18715.02716.78
2017-03-2809:30717.79718.20716.97717.06
2017-03-2809:00716.16718.04715.42717.77
2017-03-2715:00710.54710.69710.54710.69
2017-03-2714:30710.53710.98709.97710.56
2017-03-2714:00710.36710.81709.74710.53
2017-03-2713:30710.13710.88710.08710.35
2017-03-2713:00710.57710.96709.59710.12
2017-03-2712:30710.00710.97709.82710.57
2017-03-2712:00
2017-03-2711:30709.52709.55709.52709.55
2017-03-2711:00709.14710.14708.91709.51
2017-03-2710:30709.36710.23709.11709.13
2017-03-2710:00710.23710.23708.50709.35
2017-03-2709:30712.60712.65709.88710.18
2017-03-2709:00712.19713.28711.41712.59
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

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