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 
2017-06-2615:00738.32738.32738.25738.27
2017-06-2614:30738.33739.14738.32738.48
2017-06-2614:00738.79739.00738.25738.33
2017-06-2613:30738.74738.89738.52738.79
2017-06-2613:00738.74738.86738.52738.75
2017-06-2612:30739.52739.59738.61738.73
2017-06-2612:00
2017-06-2611:30739.12739.16739.12739.16
2017-06-2611:00738.74739.22738.49739.12
2017-06-2610:30738.95739.43738.56738.74
2017-06-2610:00739.02739.34738.87738.95
2017-06-2609:30739.71740.13738.87739.02
2017-06-2609:00738.46740.34737.52739.73
2017-06-2315:00739.05739.05738.90738.90
2017-06-2314:30739.10739.46738.90739.15
2017-06-2314:00739.24739.38738.69739.10
2017-06-2313:30739.07739.54739.06739.24
2017-06-2313:00738.75739.55738.66739.07
2017-06-2312:30737.95739.01737.66738.87
2017-06-2312:00
2017-06-2311:30736.77736.79736.77736.77
2017-06-2311:00736.63736.95736.45736.78
2017-06-2310:30737.25737.25736.34736.63
2017-06-2310:00737.66738.33737.04737.25
2017-06-2309:30737.55738.03737.41737.70
2017-06-2309:00737.84737.93735.90737.55
2017-06-2215:00737.84737.84737.66737.66
2017-06-2214:30738.83739.16737.91738.12
2017-06-2214:00738.66738.98738.38738.81
2017-06-2213:30739.56739.75738.31738.67
2017-06-2213:00739.92739.99739.44739.56
2017-06-2212:30738.78740.83738.77739.91
2017-06-2212:00
2017-06-2211:30738.25738.25738.25738.25
2017-06-2211:00739.29739.47737.84738.15
2017-06-2210:30739.22739.49739.01739.28
2017-06-2210:00738.61739.39738.57739.23
2017-06-2209:30738.88739.47738.38738.59
2017-06-2209:00738.52738.92737.13738.86
2017-06-2115:00737.83737.92737.83737.92
2017-06-2114:30738.38738.39737.08737.69
2017-06-2114:00737.72739.05737.71738.39
2017-06-2113:30737.72738.11737.17737.72
2017-06-2113:00737.62737.92737.20737.72
2017-06-2112:30738.03738.21736.51737.62
2017-06-2112:00
2017-06-2111:30738.84738.87738.84738.87
2017-06-2111:00739.21739.37738.48738.83
2017-06-2110:30738.83740.11738.58739.21
2017-06-2110:00739.31739.87738.81738.84
2017-06-2109:30738.00739.32736.62739.27
2017-06-2109:00739.99740.56737.50738.00
2017-06-2015:00740.11740.11740.10740.11
2017-06-2014:30742.75742.81740.50740.54
2017-06-2014:00743.22743.51742.62742.75
2017-06-2013:30743.48743.68742.98743.22
2017-06-2013:00743.83743.99743.30743.48
2017-06-2012:30743.47744.35743.13743.88
2017-06-2012:00
2017-06-2011:30743.26743.26743.25743.25
2017-06-2011:00743.59744.03743.19743.23
2017-06-2010:30744.50745.35743.22743.60
2017-06-2010:00743.72744.67743.38744.47
2017-06-2009:30744.31744.77743.70743.70
2017-06-2009:00743.31745.20742.55744.37
2017-06-1915:00736.64736.64736.51736.51
2017-06-1914:30736.37737.16736.16736.91
2017-06-1914:00736.11736.46735.68736.38
2017-06-1913:30736.74737.10736.03736.11
2017-06-1913:00737.40737.64736.63736.73
2017-06-1912:30736.92737.89736.74737.39
2017-06-1912:00
2017-06-1911:30736.97737.03736.97737.00
2017-06-1911:00736.41737.13736.41737.01
2017-06-1910:30736.47737.27736.27736.40
2017-06-1910:00736.21736.79736.09736.36
2017-06-1909:30735.24736.38734.70736.21
2017-06-1909:00732.87735.64732.12735.25
2017-06-1615:00733.46733.46733.44733.44
2017-06-1614:30734.07734.49731.69733.81
2017-06-1614:00734.40734.66733.54734.08
2017-06-1613:30733.94734.99733.72734.39
2017-06-1613:00734.30734.69733.45733.94
2017-06-1612:30735.25736.20734.13734.30
2017-06-1612:00
2017-06-1611:30733.21733.22733.21733.22
2017-06-1611:00734.16734.16732.94733.19
2017-06-1610:30732.47734.50731.98734.17
2017-06-1610:00732.02732.62731.37732.47
2017-06-1609:30732.74733.34731.12732.02
2017-06-1609:00732.12733.98731.81732.77
2017-06-1515:00728.55728.55728.48728.48
2017-06-1514:30728.52730.07728.52728.72
2017-06-1514:00728.25729.40728.25728.50
2017-06-1513:30728.92728.92728.10728.25
2017-06-1513:00728.02729.29727.81728.91
2017-06-1512:30728.04728.80727.12728.04
2017-06-1512:00
2017-06-1511:30728.02728.02728.01728.02
2017-06-1511:00728.34728.40726.85728.02
2017-06-1510:30729.63729.90727.00728.35
2017-06-1510:00732.78732.98729.05729.62
2017-06-1509:30732.76734.43732.49732.76
2017-06-1509:00728.52733.46728.25732.76
2017-06-1415:00731.23731.23731.14731.16
2017-06-1414:30733.19733.60731.38731.41
2017-06-1414:00733.73733.79733.11733.14
2017-06-1413:30732.55733.88732.51733.73
2017-06-1413:00732.54733.01732.25732.57
2017-06-1412:30732.56733.25732.46732.55
2017-06-1412:00
2017-06-1411:30732.20732.31732.20732.31
2017-06-1411:00733.91734.34731.75732.18
2017-06-1410:30733.79734.48733.42733.91
2017-06-1410:00734.00734.13733.22733.80
2017-06-1409:30734.94735.07733.14733.99
2017-06-1409:00735.46736.05734.72734.93
2017-06-1315:00732.71732.79732.71732.79
2017-06-1314:30733.73734.14732.71732.86
2017-06-1314:00734.07734.07733.33733.76
2017-06-1313:30733.83734.25733.82734.07
2017-06-1313:00734.50734.53733.40733.83
2017-06-1312:30734.54735.15734.28734.51
2017-06-1312:00
2017-06-1311:30734.07734.10734.07734.10
2017-06-1311:00734.62734.85733.98734.07
2017-06-1310:30734.34734.74733.71734.62
2017-06-1310:00733.25735.13733.24734.34
2017-06-1309:30732.43733.73732.10733.24
2017-06-1309:00732.28732.61730.44732.46
2017-06-1215:00732.63732.67732.63732.64
2017-06-1214:30732.59733.30732.14732.81
2017-06-1214:00733.45733.45732.06732.59
2017-06-1213:30733.09733.79732.75733.45
2017-06-1213:00734.24734.24733.06733.10
2017-06-1212:30734.10734.60732.89734.23
2017-06-1212:00
2017-06-1211:30735.10735.10735.10735.10
2017-06-1211:00734.57735.38734.40735.10
2017-06-1210:30733.54734.62733.18734.57
2017-06-1210:00731.99733.76731.65733.56
2017-06-1209:30733.70733.72731.28731.98
2017-06-1209:00731.89734.58731.45733.66
2017-06-0915:00733.14733.18733.02733.18
2017-06-0914:30732.33733.25732.30733.13
2017-06-0914:00731.97732.48731.27732.34
2017-06-0913:30732.43732.49730.81731.96
2017-06-0913:00733.58733.90732.30732.42
2017-06-0912:30733.92734.17733.38733.59
2017-06-0912:00
2017-06-0911:30733.85734.02733.85734.02
2017-06-0911:00733.81733.89732.43733.81
2017-06-0910:30734.68734.92733.45733.82
2017-06-0910:00730.43735.71730.32734.70
2017-06-0909:30730.08731.48729.73730.44
2017-06-0909:00730.64732.80729.30730.06
2017-06-0815:00729.41729.52729.41729.52
2017-06-0814:30730.14731.11728.79729.39
2017-06-0814:00734.21734.64729.80730.15
2017-06-0813:30732.44734.91731.39734.19
2017-06-0813:00733.06733.09732.32732.44
2017-06-0812:30733.35733.39732.08733.06
2017-06-0812:00
2017-06-0811:30733.15733.24733.15733.24
2017-06-0811:00732.81733.30732.64733.11
2017-06-0810:30733.30733.71732.54732.81
2017-06-0810:00733.88733.88732.82733.30
2017-06-0809:30733.71734.61733.02733.88
2017-06-0809:00735.53735.66733.08733.71
2017-06-0715:00732.74732.74732.69732.69
2017-06-0714:30733.22733.69732.45732.86
2017-06-0714:00732.84733.87732.82733.22
2017-06-0713:30732.34733.46732.32732.84
2017-06-0713:00731.85732.79731.75732.34
2017-06-0712:30731.68732.21731.24731.83
2017-06-0712:00
2017-06-0711:30730.77730.77730.63730.63
2017-06-0711:00731.22731.26730.43730.94
2017-06-0710:30731.80732.15730.66731.22
2017-06-0710:00730.64733.02730.61731.80
2017-06-0709:30731.83731.97730.53730.65
2017-06-0709:00732.54732.75731.00731.82
2017-06-0615:00733.62733.66733.62733.65
2017-06-0614:30735.88735.92732.61733.62
2017-06-0614:00736.89737.07735.89735.89
2017-06-0613:30736.34737.04736.33736.88
2017-06-0613:00736.20736.67735.75736.34
2017-06-0612:30736.02737.10735.84736.19
2017-06-0612:00
2017-06-0611:30735.72735.72735.69735.70
2017-06-0611:00736.13736.28735.06735.68
2017-06-0610:30737.33737.33735.71736.15
2017-06-0610:00737.38738.11736.11737.34
2017-06-0609:30739.48739.87737.08737.37
2017-06-0609:00738.51739.72737.82739.50
2017-06-0515:00739.67739.67739.49739.49
2017-06-0514:30740.24740.46739.73739.76
2017-06-0514:00740.44741.13740.25740.26
2017-06-0513:30739.82740.67739.76740.43
2017-06-0513:00740.25740.33739.40739.82
2017-06-0512:30740.87741.55739.93740.25
2017-06-0512:00
2017-06-0511:30741.12741.21741.12741.21
2017-06-0511:00740.23741.35740.23741.01
2017-06-0510:30740.32740.95740.10740.22
2017-06-0510:00740.07740.40739.41740.32
2017-06-0509:30740.46740.96740.03740.08
2017-06-0509:00739.18740.52738.17740.47
2017-06-0215:00743.05743.06742.96743.06
2017-06-0214:30742.84743.52742.41743.05
2017-06-0214:00742.93743.41741.90742.85
2017-06-0213:30743.13743.87742.92742.95
2017-06-0213:00742.43743.21742.34743.15
2017-06-0212:30741.12742.88741.00742.44
2017-06-0212:00
2017-06-0211:30739.85739.95739.85739.95
2017-06-0211:00738.43740.07738.30739.83
2017-06-0210:30736.60738.58736.44738.42
2017-06-0210:00736.77737.07736.26736.59
2017-06-0209:30735.96737.32735.67736.76
2017-06-0209:00733.91737.06733.51735.96
2017-06-0115:00730.37730.37730.34730.34
2017-06-0114:30730.35730.73730.02730.58
2017-06-0114:00731.21731.27729.86730.28
2017-06-0113:30730.81731.56730.59731.22
2017-06-0113:00730.26730.86729.78730.81
2017-06-0112:30729.81730.45729.13730.26
2017-06-0112:00
2017-06-0111:30729.76729.84729.76729.84
2017-06-0111:00728.05729.81728.05729.75
2017-06-0110:30730.00730.18727.81728.05
2017-06-0110:00729.27730.44728.81729.99
2017-06-0109:30728.73729.49727.88729.26
2017-06-0109:00725.32729.05724.57728.73
2017-05-3115:00724.38724.77724.38724.77
2017-05-3114:30724.22724.81723.84724.51
2017-05-3114:00723.89724.59723.76724.23
2017-05-3113:30723.89724.10723.29723.89
2017-05-3113:00725.20725.24723.59723.88
2017-05-3112:30725.01725.37724.63725.20
2017-05-3112:00
2017-05-3111:30725.34725.34725.31725.31
2017-05-3111:00725.47725.58725.14725.36
2017-05-3110:30725.63725.75725.22725.47
2017-05-3110:00725.27725.86725.16725.64
2017-05-3109:30725.25725.70724.78725.27
2017-05-3109:00724.59725.66724.39725.26
2017-05-3015:00726.17726.17726.10726.11
2017-05-3014:30725.81726.33725.55726.08
2017-05-3014:00724.90726.00724.88725.81
2017-05-3013:30724.80725.06724.58724.90
2017-05-3013:00724.35725.54724.35724.80
2017-05-3012:30722.92724.59722.83724.33
2017-05-3012:00
2017-05-3011:30722.07722.07722.05722.05
2017-05-3011:00722.65722.85722.02722.10
2017-05-3010:30723.03723.03722.00722.65
2017-05-3010:00723.58723.77722.42723.03
2017-05-3009:30725.12725.18723.39723.58
2017-05-3009:00724.57725.14723.17725.13
2017-05-2915:00724.85724.85724.63724.63
2017-05-2914:30725.86725.95724.92724.95
2017-05-2914:00725.65726.09725.60725.85
2017-05-2913:30726.28726.34725.41725.65
2017-05-2913:00726.20726.29725.89726.28
2017-05-2912:30726.14726.62725.98726.20
2017-05-2912:00
2017-05-2911:30726.30726.31726.30726.31
2017-05-2911:00726.23726.57725.79726.29
2017-05-2910:30726.70726.87726.04726.25
2017-05-2910:00726.33727.24725.77726.70
2017-05-2909:30725.34727.37725.33726.32
2017-05-2909:00724.78725.35723.71725.34
2017-05-2615:00724.64724.64724.56724.56
2017-05-2614:30725.77725.89724.81724.89
2017-05-2614:00726.69726.74724.98725.77
2017-05-2613:30726.65726.93726.57726.69
2017-05-2613:00726.91726.95726.22726.65
2017-05-2612:30726.67726.99726.15726.91
2017-05-2612:00
2017-05-2611:30727.22727.34727.22727.34
2017-05-2611:00727.87727.87726.68727.21
2017-05-2610:30728.20728.86727.86727.86
2017-05-2610:00727.90728.42727.72728.20
2017-05-2609:30727.94728.11727.43727.90
2017-05-2609:00728.00728.61726.65727.96
2017-05-2515:00728.51728.51728.46728.46
2017-05-2514:30728.77729.54728.21728.42
2017-05-2514:00728.34729.20728.34728.76
2017-05-2513:30728.92729.13728.17728.34
2017-05-2513:00729.49729.66728.73728.93
2017-05-2512:30730.22730.34729.45729.49
2017-05-2512:00
2017-05-2511:30730.69730.75730.69730.75
2017-05-2511:00730.00730.94729.48730.67
2017-05-2510:30729.06730.96729.06730.08
2017-05-2510:00727.20728.90726.98728.78
2017-05-2509:30725.91727.92725.70727.22
2017-05-2509:00725.96727.49725.53725.92
2017-05-2415:00727.41727.41727.13727.13
2017-05-2414:30726.77727.59726.06727.51
2017-05-2414:00726.27726.83725.96726.77
2017-05-2413:30726.55727.28726.20726.27
2017-05-2413:00727.10727.27726.38726.54
2017-05-2412:30726.48727.00726.12726.99
2017-05-2412:00
2017-05-2411:30726.52726.55726.52726.55
2017-05-2411:00726.37726.63725.95726.54
2017-05-2410:30726.31726.66725.76726.40
2017-05-2410:00726.42726.94726.06726.29
2017-05-2409:30727.37727.60725.23726.42
2017-05-2409:00729.01729.20727.07727.37
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

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