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 
2017-02-2315:00735.81735.81735.76735.77
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
2017-02-1615:00737.76737.80737.76737.80
2017-02-1614:30736.32738.06735.52737.64
2017-02-1614:00736.96737.67736.19736.30
2017-02-1613:30736.06737.06735.68736.96
2017-02-1613:00736.50736.50735.86736.08
2017-02-1612:30735.95736.89735.05736.49
2017-02-1612:00
2017-02-1611:30736.26736.30736.26736.30
2017-02-1611:00735.59737.67735.53736.24
2017-02-1610:30740.13740.49734.34735.58
2017-02-1610:00740.34740.42739.88740.13
2017-02-1609:30738.54740.89738.44740.35
2017-02-1609:00739.84740.53737.95738.54
2017-02-1515:00739.05739.05738.96738.96
2017-02-1514:30739.38739.90738.99739.15
2017-02-1514:00739.57739.75738.74739.38
2017-02-1513:30739.20739.64738.94739.57
2017-02-1513:00738.96739.20738.45739.20
2017-02-1512:30739.81739.81738.72739.02
2017-02-1512:00
2017-02-1511:30739.59739.62739.58739.62
2017-02-1511:00739.42740.68739.35739.61
2017-02-1510:30739.00739.76738.89739.41
2017-02-1510:00739.47739.58738.46739.01
2017-02-1509:30738.64739.86738.37739.43
2017-02-1509:00738.23739.68736.94738.64
2017-02-1415:00730.58730.58730.57730.58
2017-02-1414:30734.24734.24730.18730.44
2017-02-1414:00733.18734.54732.66734.24
2017-02-1413:30733.36733.71732.85733.18
2017-02-1413:00733.07733.54731.51733.36
2017-02-1412:30736.57736.57732.97733.07
2017-02-1412:00
2017-02-1411:30736.02736.03736.02736.02
2017-02-1411:00735.93736.46735.69736.02
2017-02-1410:30736.44737.19735.57735.87
2017-02-1410:00737.50737.57735.35736.44
2017-02-1409:30738.03738.31736.72737.48
2017-02-1409:00741.49741.49737.82738.03
2017-02-1315:00738.57738.60738.57738.59
2017-02-1314:30739.55739.55738.29738.62
2017-02-1314:00739.00739.82738.74739.56
2017-02-1313:30739.82739.85738.76738.99
2017-02-1313:00739.46739.84739.00739.84
2017-02-1312:30741.11741.11739.00739.45
2017-02-1312:00
2017-02-1311:30740.40740.41740.40740.40
2017-02-1311:00740.10741.02739.87740.43
2017-02-1310:30739.46740.85739.45740.11
2017-02-1310:00738.69739.93738.06739.45
2017-02-1309:30740.52740.91738.72738.72
2017-02-1309:00742.62742.62739.25740.51
2017-02-1015:00737.04737.04736.81736.81
2017-02-1014:30736.08737.69736.07737.00
2017-02-1014:00736.67736.82735.73736.07
2017-02-1013:30736.52736.82735.87736.67
2017-02-1013:00736.65737.21736.24736.51
2017-02-1012:30736.27736.86735.78736.65
2017-02-1012:00
2017-02-1011:30736.27736.50736.27736.50
2017-02-1011:00736.16736.50735.70736.07
2017-02-1010:30734.92736.61734.92736.16
2017-02-1010:00733.74735.41733.36734.92
2017-02-1009:30732.84734.03732.63733.78
2017-02-1009:00732.03733.02730.88732.85
2017-02-0915:00721.05721.21721.05721.21
2017-02-0914:30722.03722.37719.68720.91
2017-02-0914:00721.60722.04721.26722.04
2017-02-0913:30722.06722.29720.98721.62
2017-02-0913:00721.74722.60721.65722.06
2017-02-0912:30723.97723.98721.25721.74
2017-02-0912:00
2017-02-0911:30725.06725.10725.06725.10
2017-02-0911:00724.19725.57724.16725.11
2017-02-0910:30722.66724.48722.39724.19
2017-02-0910:00722.14723.59722.06722.67
2017-02-0909:30722.20723.27722.04722.11
2017-02-0909:00724.00724.00721.32722.20
2017-02-0815:00727.31727.31727.25727.25
2017-02-0814:30725.31727.46725.22727.38
2017-02-0814:00724.82725.62724.60725.32
2017-02-0813:30724.48725.02724.31724.82
2017-02-0813:00723.22724.81723.09724.49
2017-02-0812:30723.79724.12722.95723.21
2017-02-0812:00
2017-02-0811:30722.55722.55722.39722.39
2017-02-0811:00723.32723.93722.59722.68
2017-02-0810:30723.20723.89722.90723.31
2017-02-0810:00724.98726.24722.91723.21
2017-02-0809:30724.25725.24724.20724.98
2017-02-0809:00725.26726.08723.24724.22
2017-02-0715:00723.65723.65723.63723.63
2017-02-0714:30725.45725.47723.42723.61
2017-02-0714:00726.19726.31725.13725.46
2017-02-0713:30725.11726.40724.44726.20
2017-02-0713:00724.80725.16724.29725.11
2017-02-0712:30723.16724.91723.06724.79
2017-02-0712:00
2017-02-0711:30723.10723.10723.03723.03
2017-02-0711:00723.48723.94722.63723.18
2017-02-0710:30721.54723.63721.17723.47
2017-02-0710:00720.78721.75720.68721.53
2017-02-0709:30721.42721.55720.04720.78
2017-02-0709:00721.02722.68720.63721.43
2017-02-0615:00725.81725.81725.80725.80
2017-02-0614:30726.33726.44725.25725.77
2017-02-0614:00725.62726.82725.08726.33
2017-02-0613:30724.76725.67724.43725.63
2017-02-0613:00725.05725.75724.22724.75
2017-02-0612:30727.37727.37723.98725.05
2017-02-0612:00
2017-02-0611:30727.62727.62727.54727.54
2017-02-0611:00727.20728.17726.50727.64
2017-02-0610:30726.25727.25725.63727.21
2017-02-0610:00725.86726.73725.05726.26
2017-02-0609:30729.41729.67725.74725.81
2017-02-0609:00728.50731.05728.11729.40
2017-02-0315:00720.52720.70720.52720.70
2017-02-0314:30722.82722.88720.33720.33
2017-02-0314:00721.73723.02721.67722.80
2017-02-0313:30722.90723.49721.36721.74
2017-02-0313:00722.54723.33721.92722.89
2017-02-0312:30720.27724.72720.27722.52
2017-02-0312:00
2017-02-0311:30719.20719.20719.13719.13
2017-02-0311:00724.61724.61718.18719.34
2017-02-0310:30723.50726.41721.75724.63
2017-02-0310:00723.72724.68721.62723.54
2017-02-0309:30723.63723.96722.63723.74
2017-02-0309:00720.46723.82719.77723.65
2017-02-0215:00717.61717.81717.61717.80
2017-02-0214:30719.45719.47715.76717.25
2017-02-0214:00719.07720.05718.78719.44
2017-02-0213:30718.17719.32717.60719.05
2017-02-0213:00718.80719.81717.51718.18
2017-02-0212:30720.69721.20718.66718.86
2017-02-0212:00
2017-02-0211:30722.54722.56722.50722.50
2017-02-0211:00721.54722.58721.28722.54
2017-02-0210:30722.34722.93721.42721.54
2017-02-0210:00722.01722.83721.51722.34
2017-02-0209:30722.90723.72721.83722.00
2017-02-0209:00724.40725.25722.65722.88
2017-02-0115:00724.50724.50724.36724.36
2017-02-0114:30724.38724.91723.43724.58
2017-02-0114:00723.88724.63723.25724.40
2017-02-0113:30723.74724.03723.41723.89
2017-02-0113:00722.39723.95721.79723.77
2017-02-0112:30720.59722.73720.46722.38
2017-02-0112:00
2017-02-0111:30719.94719.94719.87719.87
2017-02-0111:00719.51720.17719.36720.00
2017-02-0110:30720.13720.14718.16719.51
2017-02-0110:00720.05721.36719.66720.11
2017-02-0109:30717.84720.65716.84720.05
2017-02-0109:00717.49718.60714.82717.83
2017-01-3115:00725.73725.73725.45725.45
2017-01-3114:30727.13728.69726.12726.12
2017-01-3114:00729.32729.42727.07727.13
2017-01-3113:30727.73729.98727.72729.33
2017-01-3113:00727.00727.74726.36727.72
2017-01-3112:30726.43727.25725.54726.99
2017-01-3112:00
2017-01-3111:30727.69727.69727.44727.44
2017-01-3111:00728.83729.22727.43727.70
2017-01-3110:30730.38730.66728.66728.84
2017-01-3110:00730.20731.44729.81730.38
2017-01-3109:30728.27730.65728.03730.18
2017-01-3109:00726.96728.42725.10728.27
2017-01-3015:00736.87737.30736.87737.30
2017-01-3014:30736.74737.21736.21736.75
2017-01-3014:00736.94737.27736.04736.75
2017-01-3013:30735.82737.00735.81736.93
2017-01-3013:00735.42736.54735.39735.82
2017-01-3012:30734.44735.66734.21735.42
2017-01-3012:00
2017-01-3011:30734.50734.56734.50734.55
2017-01-3011:00734.03734.81734.01734.44
2017-01-3010:30734.05734.52733.59734.02
2017-01-3010:00735.48735.50733.92734.01
2017-01-3009:30735.71736.07734.69735.48
2017-01-3009:00736.65737.37735.27735.71
2017-01-2715:00741.22741.62741.22741.62
2017-01-2714:30740.34741.11740.24740.93
2017-01-2714:00740.38740.79739.31740.35
2017-01-2713:30741.40741.45740.36740.39
2017-01-2713:00741.36741.70740.64741.41
2017-01-2712:30741.96742.03741.09741.36
2017-01-2712:00
2017-01-2711:30741.39741.40741.39741.40
2017-01-2711:00741.34742.23740.70741.41
2017-01-2710:30741.89742.39740.49741.33
2017-01-2710:00742.93743.34741.88741.89
2017-01-2709:30741.60743.31740.82742.93
2017-01-2709:00741.84743.40740.94741.66
2017-01-2615:00738.55738.73738.55738.65
2017-01-2614:30738.04739.14737.61738.44
2017-01-2614:00738.04738.07737.46738.03
2017-01-2613:30738.02739.13737.65738.04
2017-01-2613:00737.91738.40737.76738.02
2017-01-2612:30738.13738.59737.68737.91
2017-01-2612:00
2017-01-2611:30737.37737.46737.37737.46
2017-01-2611:00736.87738.62736.81737.31
2017-01-2610:30736.39737.30736.39736.88
2017-01-2610:00736.74737.63736.37736.40
2017-01-2609:30736.96738.14736.79736.79
2017-01-2609:00734.35736.94734.01736.94
2017-01-2515:00726.56726.80726.56726.80
2017-01-2514:30725.95726.45725.52726.34
2017-01-2514:00725.93726.27724.69725.97
2017-01-2513:30725.41726.00725.13725.93
2017-01-2513:00725.47725.55724.73725.41
2017-01-2512:30726.02726.39725.07725.48
2017-01-2512:00
2017-01-2511:30725.60725.64725.60725.64
2017-01-2511:00727.79728.00725.43725.59
2017-01-2510:30727.24727.92726.91727.78
2017-01-2510:00727.82728.87726.95727.19
2017-01-2509:30730.55730.78727.78727.81
2017-01-2509:00729.71730.81729.13730.58
2017-01-2415:00719.68719.68719.56719.56
2017-01-2414:30719.61721.63719.60719.78
2017-01-2414:00721.31721.50719.02719.61
2017-01-2413:30721.83722.50721.04721.31
2017-01-2413:00720.83721.87720.44721.81
2017-01-2412:30719.62721.27719.47720.83
2017-01-2412:00
2017-01-2411:30721.55721.58721.55721.58
2017-01-2411:00721.48722.00720.94721.56
2017-01-2410:30722.94723.49721.09721.48
2017-01-2410:00720.96722.95720.96722.94
2017-01-2409:30721.47722.05720.68720.97
2017-01-2409:00721.30722.89719.61721.44
2017-01-2315:00724.82724.82724.74724.74
2017-01-2314:30728.34728.80724.75724.75
2017-01-2314:00728.55728.69726.93728.34
2017-01-2313:30726.03728.64725.63728.55
2017-01-2313:00725.46726.04725.05726.02
2017-01-2312:30724.82725.56724.05725.53
2017-01-2312:00
2017-01-2311:30725.48725.48725.40725.40
2017-01-2311:00725.25725.52724.46725.51
2017-01-2310:30726.10726.79725.14725.25
2017-01-2310:00725.43727.55725.22726.09
2017-01-2309:30725.74726.52724.30725.43
2017-01-2309:00725.92726.07723.19725.76
2017-01-2015:00733.49733.49733.36733.36
2017-01-2014:30734.71735.34733.77733.80
2017-01-2014:00734.21735.82734.21734.71
2017-01-2013:30734.45734.71733.88734.21
2017-01-2013:00732.42734.80732.42734.45
2017-01-2012:30731.86733.16731.55732.42
2017-01-2012:00
2017-01-2011:30732.12732.20732.12732.20
2017-01-2011:00731.57732.33731.04732.11
2017-01-2010:30731.40731.68730.32731.56
2017-01-2010:00732.52732.53730.88731.41
2017-01-2009:30732.52733.02731.59732.53
2017-01-2009:00732.53734.90731.52732.50

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