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 
2017-10-1915:00785.09785.27785.09785.27
2017-10-1914:30784.80785.15784.05784.89
2017-10-1914:00784.94785.43784.71784.80
2017-10-1913:30784.67785.06784.18784.96
2017-10-1913:00785.01785.13783.42784.67
2017-10-1912:30786.28786.50784.96785.01
2017-10-1912:00
2017-10-1911:30786.98787.01786.98787.01
2017-10-1911:00785.97787.10785.96786.92
2017-10-1910:30785.53786.26785.28785.97
2017-10-1910:00785.50785.68784.87785.53
2017-10-1909:30786.34786.43784.76785.50
2017-10-1909:00785.69786.45784.53786.32
2017-10-1815:00781.45781.47781.45781.47
2017-10-1814:30781.86782.37781.13781.45
2017-10-1814:00780.71782.15780.40781.86
2017-10-1813:30780.87781.14780.49780.71
2017-10-1813:00780.51780.92780.40780.88
2017-10-1812:30781.18781.38780.21780.50
2017-10-1812:00
2017-10-1811:30781.01781.01780.98780.98
2017-10-1811:00781.26781.38780.80781.03
2017-10-1810:30780.73781.56780.41781.26
2017-10-1810:00779.90780.80779.84780.72
2017-10-1809:30779.58780.12778.24779.90
2017-10-1809:00779.68780.97779.51779.58
2017-10-1715:00777.95778.01777.95778.01
2017-10-1714:30777.24777.91776.76777.86
2017-10-1714:00776.43777.31776.42777.23
2017-10-1713:30777.78778.26776.40776.41
2017-10-1713:00776.72778.07776.61777.78
2017-10-1712:30776.07777.45775.98776.72
2017-10-1712:00
2017-10-1711:30776.34776.38776.34776.38
2017-10-1711:00775.57776.74775.24776.37
2017-10-1710:30776.64777.68775.28775.57
2017-10-1710:00779.10779.31776.21776.65
2017-10-1709:30779.99780.37778.19779.10
2017-10-1709:00780.17781.32779.63780.00
2017-10-1615:00775.96775.96775.91775.91
2017-10-1614:30777.54777.55775.92776.15
2017-10-1614:00778.44778.60777.36777.54
2017-10-1613:30777.51778.45777.51778.44
2017-10-1613:00777.69778.19776.90777.51
2017-10-1612:30778.76778.82777.46777.68
2017-10-1612:00
2017-10-1611:30778.84778.89778.84778.89
2017-10-1611:00778.08778.89777.68778.77
2017-10-1610:30778.64779.02777.19778.09
2017-10-1610:00778.79779.23778.21778.63
2017-10-1609:30775.85779.56775.85778.81
2017-10-1609:00771.71776.33771.31775.86
2017-10-1315:00769.72769.72769.46769.46
2017-10-1314:30769.34770.61769.20769.77
2017-10-1314:00770.96771.01768.96769.30
2017-10-1313:30770.57771.34770.48770.97
2017-10-1313:00770.48772.52769.97770.59
2017-10-1312:30766.76770.78766.68770.50
2017-10-1312:00
2017-10-1311:30765.35765.37765.33765.37
2017-10-1311:00765.50765.98765.13765.33
2017-10-1310:30764.87765.92764.58765.49
2017-10-1310:00764.34765.00763.97764.87
2017-10-1309:30764.20765.22764.01764.36
2017-10-1309:00766.62766.71763.97764.22
2017-10-1215:00766.41766.61766.41766.61
2017-10-1214:30765.95766.75765.95766.46
2017-10-1214:00766.99767.27765.95765.95
2017-10-1213:30767.20767.50766.77766.99
2017-10-1213:00767.95767.99767.15767.19
2017-10-1212:30768.02768.03767.44767.95
2017-10-1212:00
2017-10-1211:30767.73767.82767.73767.82
2017-10-1211:00767.29768.20767.23767.68
2017-10-1210:30766.63767.35766.55767.29
2017-10-1210:00766.53766.98765.94766.63
2017-10-1209:30767.84768.11766.41766.56
2017-10-1209:00769.26769.26767.83767.86
2017-10-1115:00765.93766.02765.93766.01
2017-10-1114:30765.70766.20765.16765.77
2017-10-1114:00765.41765.75765.19765.68
2017-10-1113:30765.58765.71765.24765.42
2017-10-1113:00765.70765.90765.45765.58
2017-10-1112:30765.52766.04764.97765.70
2017-10-1112:00
2017-10-1111:30765.53765.53765.51765.51
2017-10-1111:00765.49766.23765.44765.55
2017-10-1110:30765.70765.95765.12765.48
2017-10-1110:00764.29765.97764.12765.69
2017-10-1109:30764.13764.75763.99764.28
2017-10-1109:00765.30766.17764.12764.13
2017-10-1015:00765.62765.82765.62765.82
2017-10-1014:30764.71765.49764.68765.49
2017-10-1014:00764.29764.99764.14764.70
2017-10-1013:30763.73764.70763.01764.30
2017-10-1013:00763.29763.72763.19763.72
2017-10-1012:30763.50763.63763.15763.28
2017-10-1012:00
2017-10-1011:30763.50763.50763.49763.49
2017-10-1011:00762.66763.60762.44763.51
2017-10-1010:30762.91763.26762.59762.65
2017-10-1010:00762.16763.39762.15762.94
2017-10-1009:30761.49762.67761.31762.16
2017-10-1009:00762.16762.20760.15761.48
2017-10-0615:00763.09763.09763.00763.00
2017-10-0614:30762.99763.05762.36762.96
2017-10-0614:00763.00763.24762.89762.99
2017-10-0613:30763.10763.20762.74763.01
2017-10-0613:00762.43763.34762.40763.09
2017-10-0612:30762.22762.66762.11762.42
2017-10-0612:00
2017-10-0611:30762.32762.34762.32762.34
2017-10-0611:00762.48762.61762.16762.30
2017-10-0610:30762.73762.79762.10762.49
2017-10-0610:00763.12763.47762.72762.73
2017-10-0609:30762.99763.17762.34763.14
2017-10-0609:00762.81764.40762.57763.00
2017-10-0515:00759.87759.87759.78759.78
2017-10-0514:30759.33760.20759.15759.88
2017-10-0514:00759.88759.88759.31759.33
2017-10-0513:30760.13760.15759.35759.88
2017-10-0513:00759.87760.50759.74760.13
2017-10-0512:30760.13760.13759.18759.87
2017-10-0512:00
2017-10-0511:30760.20760.32760.20760.32
2017-10-0511:00760.00760.19759.88760.15
2017-10-0510:30760.04760.30759.99760.00
2017-10-0510:00759.85760.43759.64760.04
2017-10-0509:30761.90761.92759.78759.84
2017-10-0509:00762.54762.70761.69761.89
2017-10-0415:00761.20761.20761.15761.15
2017-10-0414:30760.46761.11760.29761.11
2017-10-0414:00761.52761.68759.89760.46
2017-10-0413:30761.76762.02761.47761.52
2017-10-0413:00762.34762.43761.44761.74
2017-10-0412:30762.89763.41762.24762.36
2017-10-0412:00
2017-10-0411:30763.18763.36763.18763.33
2017-10-0411:00762.50763.18762.50763.12
2017-10-0410:30761.39762.69761.18762.51
2017-10-0410:00760.86761.69760.57761.40
2017-10-0409:30762.33762.42760.68760.86
2017-10-0409:00763.43763.43760.27762.32
2017-10-0315:00761.23761.26761.23761.26
2017-10-0314:30760.04761.59759.97761.38
2017-10-0314:00759.98760.29759.58760.03
2017-10-0313:30759.95760.19759.51759.98
2017-10-0313:00760.61760.66759.95759.96
2017-10-0312:30760.82761.55760.41760.61
2017-10-0312:00
2017-10-0311:30760.32760.32760.25760.25
2017-10-0311:00760.84761.57760.21760.31
2017-10-0310:30759.02760.84758.95760.84
2017-10-0310:00758.69759.73758.64759.01
2017-10-0309:30759.12759.12758.00758.68
2017-10-0309:00758.78759.85758.32759.11
2017-10-0215:00755.04755.18755.04755.18
2017-10-0214:30754.07754.91753.78754.85
2017-10-0214:00753.65754.27753.58754.07
2017-10-0213:30753.96754.14753.57753.65
2017-10-0213:00754.06754.17753.64753.96
2017-10-0212:30753.75754.55753.66754.07
2017-10-0212:00
2017-10-0211:30753.94753.94753.87753.87
2017-10-0211:00754.51754.78753.76753.90
2017-10-0210:30754.69755.18754.27754.53
2017-10-0210:00754.74755.03753.97754.70
2017-10-0209:30754.69755.28754.14754.74
2017-10-0209:00756.77756.89754.13754.69
2017-09-2915:00756.66756.66756.60756.60
2017-09-2914:30755.96756.50755.32756.40
2017-09-2914:00755.99756.58755.86755.97
2017-09-2913:30756.38756.88755.69756.00
2017-09-2913:00755.45756.69755.45756.37
2017-09-2912:30755.39755.78754.82755.47
2017-09-2912:00
2017-09-2911:30755.34755.39755.34755.39
2017-09-2911:00754.60755.37754.38755.31
2017-09-2910:30754.21754.78754.12754.60
2017-09-2910:00754.14754.40753.27754.21
2017-09-2909:30754.56754.71753.75754.14
2017-09-2909:00755.30756.02754.20754.56
2017-09-2815:00757.21757.21757.13757.13
2017-09-2814:30756.44757.63756.29757.19
2017-09-2814:00756.40757.07755.49756.49
2017-09-2813:30756.57756.83756.22756.40
2017-09-2813:00757.63758.32756.54756.57
2017-09-2812:30755.38758.21755.08757.64
2017-09-2812:00
2017-09-2811:30755.75755.80755.75755.80
2017-09-2811:00755.10755.74754.45755.68
2017-09-2810:30755.25755.59754.43755.10
2017-09-2810:00755.51755.58755.03755.26
2017-09-2809:30756.42756.49754.86755.51
2017-09-2809:00759.37759.42756.23756.43
2017-09-2715:00753.41753.41753.31753.31
2017-09-2714:30752.80753.62752.43753.62
2017-09-2714:00753.48753.54752.73752.78
2017-09-2713:30752.93753.55752.70753.48
2017-09-2713:00752.94753.54752.58752.93
2017-09-2712:30753.92753.92752.56752.94
2017-09-2712:00
2017-09-2711:30753.72753.76753.72753.75
2017-09-2711:00752.81753.70752.78753.62
2017-09-2710:30752.41753.13751.61752.79
2017-09-2710:00751.68752.47751.54752.41
2017-09-2709:30752.75753.19751.63751.68
2017-09-2709:00753.29753.34751.93752.74
2017-09-2615:00758.18758.25758.18758.25
2017-09-2614:30757.85758.63757.72758.28
2017-09-2614:00757.67758.29757.66757.86
2017-09-2613:30756.98757.75756.75757.67
2017-09-2613:00757.66757.72756.79756.98
2017-09-2612:30758.56758.61757.58757.67
2017-09-2612:00
2017-09-2611:30758.76758.85758.76758.78
2017-09-2611:00757.40758.86757.39758.68
2017-09-2610:30757.75758.21757.25757.42
2017-09-2610:00757.55758.16757.17757.75
2017-09-2609:30758.00758.09756.64757.55
2017-09-2609:00757.28758.58757.12757.99
2017-09-2515:00758.68758.68758.58758.58
2017-09-2514:30758.07759.07758.07758.72
2017-09-2514:00758.29758.66758.00758.07
2017-09-2513:30758.15758.64758.13758.27
2017-09-2513:00758.28758.59757.90758.15
2017-09-2512:30758.04758.54757.90758.29
2017-09-2512:00
2017-09-2511:30758.84758.89758.84758.89
2017-09-2511:00758.34759.02757.64758.79
2017-09-2510:30758.70758.78757.74758.34
2017-09-2510:00758.74759.07758.34758.70
2017-09-2509:30758.75759.67758.70758.73
2017-09-2509:00760.18760.83758.38758.75
2017-09-2215:00755.56755.56755.56755.56
2017-09-2214:30755.84756.37755.43755.54
2017-09-2214:00755.63756.14755.46755.84
2017-09-2213:30754.57755.66754.51755.62
2017-09-2213:00754.38754.74754.15754.57
2017-09-2212:30754.87755.03753.54754.37
2017-09-2212:00
2017-09-2211:30755.22755.27755.22755.27
2017-09-2211:00755.85756.21754.72755.20
2017-09-2210:30755.30756.03755.03755.84
2017-09-2210:00756.61756.79754.31755.30
2017-09-2209:30757.77757.97755.97756.62
2017-09-2209:00758.36759.36757.19757.74
2017-09-2115:00756.41756.41756.39756.39
2017-09-2114:30757.05757.58756.39756.62
2017-09-2114:00758.31758.46756.88757.07
2017-09-2113:30759.30759.32758.04758.31
2017-09-2113:00759.39759.62758.50759.30
2017-09-2112:30761.32761.38759.35759.38
2017-09-2112:00
2017-09-2111:30761.91761.92761.91761.92
2017-09-2111:00761.09761.93760.88761.92
2017-09-2110:30761.32761.91761.07761.10
2017-09-2110:00760.88762.06760.75761.30
2017-09-2109:30760.60761.31760.12760.87
2017-09-2109:00761.35762.08760.04760.63
2017-09-2015:00755.59755.59755.42755.42
2017-09-2014:30755.04756.40754.98755.69
2017-09-2014:00755.04755.34754.79755.04
2017-09-2013:30755.03755.51754.61755.03
2017-09-2013:00755.65756.20754.86755.01
2017-09-2012:30757.19757.47755.59755.65
2017-09-2012:00
2017-09-2011:30756.24756.24756.21756.21
2017-09-2011:00754.88756.45754.82756.19
2017-09-2010:30754.63755.10754.32754.90
2017-09-2010:00753.72754.68753.52754.64
2017-09-2009:30753.96754.82753.64753.71
2017-09-2009:00753.92754.96753.42753.96
2017-09-1915:00755.59755.59755.50755.50
2017-09-1914:30755.68756.23755.10755.58
2017-09-1914:00753.97755.72753.77755.72
2017-09-1913:30752.02754.09752.02753.98
2017-09-1913:00751.57752.14751.50752.02
2017-09-1912:30751.25751.96751.13751.55
2017-09-1912:00
2017-09-1911:30751.28751.28751.26751.26
2017-09-1911:00751.12751.40750.78751.27
2017-09-1910:30749.79751.24749.79751.12
2017-09-1910:00749.86749.96749.12749.80
2017-09-1909:30750.35750.73749.66749.86
2017-09-1909:00748.94750.60748.25750.32
2017-09-1515:00739.84739.85739.71739.85
2017-09-1514:30740.46740.94739.72739.87
2017-09-1514:00740.11740.95739.90740.47
2017-09-1513:30740.82740.89740.08740.10
2017-09-1513:00740.47741.32740.11740.81
2017-09-1512:30738.64741.26738.62740.45
2017-09-1512:00
2017-09-1511:30738.14738.27738.14738.27
2017-09-1511:00737.89738.38737.79738.04
2017-09-1510:30738.35738.72737.71737.90
2017-09-1510:00739.19739.67738.16738.34
2017-09-1509:30738.46739.21738.42739.19
2017-09-1509:00734.30738.76734.02738.47
2017-09-1415:00736.61736.61736.53736.53
2017-09-1414:30736.69736.96736.14736.75
2017-09-1414:00736.96737.12736.57736.70
2017-09-1413:30737.00737.44736.63736.96
2017-09-1413:00738.13738.23736.91737.00
2017-09-1412:30738.77738.81737.39738.13
2017-09-1412:00
2017-09-1411:30739.57739.66739.57739.66
2017-09-1411:00740.49740.49739.14739.52
2017-09-1410:30740.08741.07739.92740.49
2017-09-1410:00740.01740.83739.66740.08
2017-09-1409:30738.62740.03738.52740.03
2017-09-1409:00740.04740.41738.42738.61
2017-09-1315:00740.52740.52740.47740.47
2017-09-1314:30740.51740.94740.37740.51
2017-09-1314:00740.81740.95740.43740.50
2017-09-1313:30741.32741.33740.76740.81
2017-09-1313:00740.69741.44740.55741.33
2017-09-1312:30740.53740.99740.34740.69
2017-09-1312:00
2017-09-1311:30740.26740.32740.26740.32
2017-09-1311:00739.91740.32739.46740.26
2017-09-1310:30740.36740.46739.88739.91
2017-09-1310:00739.47740.39739.21740.36
2017-09-1309:30739.77740.00739.15739.47
2017-09-1309:00740.08740.51738.85739.78

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