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 
2017-12-1115:00815.97815.98815.97815.98
2017-12-1114:30813.66815.74813.51815.67
2017-12-1114:00814.19814.56813.53813.67
2017-12-1113:30814.09814.89813.82814.19
2017-12-1113:00813.47814.38813.41814.07
2017-12-1112:30811.97813.64811.79813.47
2017-12-1112:00
2017-12-1111:30811.42811.42811.29811.33
2017-12-1111:00811.70812.07811.17811.48
2017-12-1110:30811.90812.48811.12811.71
2017-12-1110:00812.27813.00811.75811.92
2017-12-1109:30814.14814.14812.30812.33
2017-12-1109:00814.37814.66812.98814.14
2017-12-0815:00812.34812.34812.23812.23
2017-12-0814:30810.95812.26810.95812.26
2017-12-0814:00810.90811.20810.40810.95
2017-12-0813:30810.60811.22810.45810.88
2017-12-0813:00810.84810.86809.73810.59
2017-12-0812:30811.75811.76810.29810.83
2017-12-0812:00
2017-12-0811:30811.85812.04811.85812.04
2017-12-0811:00812.41812.62811.40811.78
2017-12-0810:30810.43812.45810.41812.41
2017-12-0810:00809.55810.52809.21810.40
2017-12-0809:30809.69810.66809.38809.54
2017-12-0809:00803.44810.13803.44809.68
2017-12-0715:00806.97806.97806.88806.91
2017-12-0714:30807.03807.67806.10806.90
2017-12-0714:00805.74807.13804.87807.02
2017-12-0713:30805.80805.98805.05805.73
2017-12-0713:00806.13806.59805.66805.79
2017-12-0712:30806.10806.52805.41806.13
2017-12-0712:00
2017-12-0711:30806.62806.75806.62806.75
2017-12-0711:00806.78807.01805.93806.57
2017-12-0710:30806.06807.20805.99806.78
2017-12-0710:00807.47807.47805.45806.07
2017-12-0709:30805.84807.80805.84807.50
2017-12-0709:00805.19806.84804.66805.83
2017-12-0615:00799.60799.62799.60799.62
2017-12-0614:30799.44800.07798.97799.53
2017-12-0614:00798.83799.44797.30799.44
2017-12-0613:30799.26799.99798.39798.83
2017-12-0613:00801.41801.67799.21799.28
2017-12-0612:30802.41803.14800.51801.41
2017-12-0612:00
2017-12-0611:30806.00806.00805.94805.97
2017-12-0611:00807.73807.83805.42805.96
2017-12-0610:30807.97808.44806.62807.71
2017-12-0610:00807.53809.01807.53807.95
2017-12-0609:30807.20808.52806.52807.53
2017-12-0609:00808.08808.54805.98807.20
2017-12-0515:00810.72810.72810.52810.52
2017-12-0514:30811.68812.00810.44810.67
2017-12-0514:00811.65812.45811.23811.68
2017-12-0513:30811.62812.22810.92811.64
2017-12-0513:00810.40811.74810.25811.61
2017-12-0512:30810.60811.83809.74810.46
2017-12-0512:00
2017-12-0511:30809.34809.42809.34809.42
2017-12-0511:00809.09809.61808.55809.19
2017-12-0510:30807.93809.65807.90809.09
2017-12-0510:00806.89808.20806.72807.92
2017-12-0509:30806.93807.45805.65806.88
2017-12-0509:00806.81808.36805.23806.94
2017-12-0415:00811.04811.13811.00811.13
2017-12-0414:30812.88813.01810.37810.87
2017-12-0414:00813.14813.88811.56812.88
2017-12-0413:30812.70813.14812.03813.14
2017-12-0413:00813.64813.80812.44812.70
2017-12-0412:30814.39814.78813.34813.65
2017-12-0412:00
2017-12-0411:30813.93813.93813.92813.92
2017-12-0411:00814.22814.38813.88813.93
2017-12-0410:30813.84814.34812.81814.23
2017-12-0410:00814.98815.74813.17813.83
2017-12-0409:30815.21816.04813.98814.98
2017-12-0409:00817.44817.75813.79815.19
2017-12-0115:00815.83815.83815.53815.53
2017-12-0114:30816.55817.45815.10815.70
2017-12-0114:00816.18816.84815.84816.56
2017-12-0113:30814.44817.47814.36816.17
2017-12-0113:00813.00814.65812.81814.44
2017-12-0112:30814.71814.71812.69812.98
2017-12-0112:00
2017-12-0111:30812.95813.00812.95813.00
2017-12-0111:00812.38813.03811.31812.99
2017-12-0110:30813.68815.05811.29812.38
2017-12-0110:00813.33814.74812.83813.67
2017-12-0109:30819.70820.02812.72813.31
2017-12-0109:00820.84821.83818.93819.69
2017-11-3015:00814.97814.99814.52814.52
2017-11-3014:30816.94817.64814.57814.58
2017-11-3014:00815.29817.27815.28817.01
2017-11-3013:30814.37815.79814.28815.29
2017-11-3013:00814.01814.80813.69814.37
2017-11-3012:30813.64814.02812.44814.00
2017-11-3012:00
2017-11-3011:30813.20813.24813.20813.24
2017-11-3011:00813.85814.27812.85813.22
2017-11-3010:30814.59814.97813.22813.86
2017-11-3010:00813.24815.46813.13814.56
2017-11-3009:30813.63814.41812.60813.23
2017-11-3009:00816.09816.34811.40813.62
2017-11-2915:00815.45815.45815.39815.39
2017-11-2914:30814.81815.75813.91815.57
2017-11-2914:00814.80815.53814.75814.81
2017-11-2913:30814.93814.96814.22814.81
2017-11-2913:00814.67815.26814.51814.92
2017-11-2912:30815.03816.20814.68814.68
2017-11-2912:00
2017-11-2911:30815.79815.81815.79815.81
2017-11-2911:00815.32816.15814.94815.70
2017-11-2910:30815.92816.35815.26815.32
2017-11-2910:00814.80816.20814.21815.92
2017-11-2909:30817.32817.48814.33814.79
2017-11-2909:00817.20817.78815.67817.28
2017-11-2815:00811.50811.50811.34811.34
2017-11-2814:30811.67811.92811.03811.37
2017-11-2814:00810.40811.85810.39811.69
2017-11-2813:30810.50811.00810.18810.40
2017-11-2813:00810.44810.93810.14810.53
2017-11-2812:30812.82812.91809.79810.43
2017-11-2812:00
2017-11-2811:30814.15814.24814.15814.24
2017-11-2811:00815.78815.79813.63814.09
2017-11-2810:30811.63815.77811.40815.76
2017-11-2810:00810.16812.40810.10811.63
2017-11-2809:30810.84811.18809.34810.16
2017-11-2809:00813.71814.56810.27810.83
2017-11-2715:00814.22814.22814.13814.13
2017-11-2714:30814.75815.01814.14814.30
2017-11-2714:00813.27814.95813.17814.76
2017-11-2713:30815.19815.19813.25813.25
2017-11-2713:00815.08815.54814.57815.17
2017-11-2712:30815.27815.83814.84815.08
2017-11-2712:00
2017-11-2711:30815.28815.36815.28815.36
2017-11-2711:00815.60815.70814.22815.23
2017-11-2710:30816.49816.52813.72815.63
2017-11-2710:00818.83818.85815.87816.49
2017-11-2709:30817.72819.21816.96818.82
2017-11-2709:00817.63818.59816.58817.75
2017-11-2415:00814.24814.24814.22814.22
2017-11-2414:30814.37814.74813.92814.35
2017-11-2414:00814.52814.58813.87814.34
2017-11-2413:30813.83814.52813.31814.52
2017-11-2413:00813.06814.47812.92813.83
2017-11-2412:30811.89813.36811.03813.06
2017-11-2412:00
2017-11-2411:30811.19811.19811.17811.17
2017-11-2411:00809.96811.24809.55811.21
2017-11-2410:30810.24810.54809.24809.96
2017-11-2410:00810.41810.85809.59810.25
2017-11-2409:30808.90811.14808.83810.41
2017-11-2409:00808.27809.07807.25808.87
2017-11-2215:00810.93810.93810.74810.74
2017-11-2214:30811.54811.65810.44810.91
2017-11-2214:00811.22811.74810.75811.53
2017-11-2213:30811.27811.83811.00811.22
2017-11-2213:00812.77813.09810.37811.25
2017-11-2212:30813.30814.08812.37812.79
2017-11-2212:00
2017-11-2211:30812.99812.99812.99812.99
2017-11-2211:00812.17813.20812.16812.99
2017-11-2210:30812.55813.16812.06812.17
2017-11-2210:00813.03813.46811.87812.53
2017-11-2209:30811.94813.90811.50813.03
2017-11-2209:00812.73814.70811.16811.91
2017-11-2115:00807.22807.22807.06807.06
2017-11-2114:30809.90809.90807.16807.16
2017-11-2114:00810.14810.52809.37809.89
2017-11-2113:30809.84811.06809.82810.13
2017-11-2113:00809.77810.91809.30809.86
2017-11-2112:30809.25810.00808.82809.77
2017-11-2112:00
2017-11-2111:30809.68809.68809.54809.54
2017-11-2111:00809.69810.57809.43809.68
2017-11-2110:30808.05810.15807.88809.69
2017-11-2110:00809.39809.95807.85808.05
2017-11-2109:30811.04811.74808.89809.24
2017-11-2109:00808.08811.06806.95811.01
2017-11-2015:00801.83801.83801.74801.74
2017-11-2014:30802.88802.95801.87801.87
2017-11-2014:00801.52803.00801.52802.89
2017-11-2013:30801.45802.18801.19801.31
2017-11-2013:00801.08801.72800.01801.43
2017-11-2012:30800.84801.92800.40801.09
2017-11-2012:00
2017-11-2011:30800.84800.84800.80800.80
2017-11-2011:00800.49801.54799.62800.84
2017-11-2010:30802.53802.99800.46800.47
2017-11-2010:00803.40804.41801.44802.52
2017-11-2009:30804.22804.74803.27803.41
2017-11-2009:00801.16805.38800.44804.21
2017-11-1715:00804.45804.45804.30804.37
2017-11-1714:30803.18805.02802.20804.43
2017-11-1714:00805.45805.49802.81803.30
2017-11-1713:30805.40805.99803.87805.45
2017-11-1713:00803.55806.34802.18805.40
2017-11-1712:30805.72807.35803.50803.55
2017-11-1712:00
2017-11-1711:30803.68803.68803.58803.59
2017-11-1711:00809.73810.02803.17803.77
2017-11-1710:30812.11812.18808.91809.71
2017-11-1710:00812.52813.44811.43812.10
2017-11-1709:30811.19812.53810.58812.53
2017-11-1709:00811.70811.89808.93811.16
2017-11-1615:00805.10805.10804.88804.88
2017-11-1614:30805.16806.47804.78805.23
2017-11-1614:00806.66808.58804.27805.14
2017-11-1613:30804.37807.56803.93806.66
2017-11-1613:00801.60805.14801.60804.39
2017-11-1612:30801.19801.99799.86801.59
2017-11-1612:00
2017-11-1611:30801.90801.90801.84801.84
2017-11-1611:00799.81802.07799.78801.91
2017-11-1610:30799.33800.40798.94799.84
2017-11-1610:00800.30800.49798.69799.33
2017-11-1609:30800.31802.17798.78800.31
2017-11-1609:00795.90800.83795.78800.31
2017-11-1515:00797.97797.97797.71797.71
2017-11-1514:30799.94801.98797.96797.96
2017-11-1514:00797.94800.08797.25799.94
2017-11-1513:30798.65799.87797.93797.95
2017-11-1513:00797.14799.31797.08798.65
2017-11-1512:30803.05803.45796.56797.14
2017-11-1512:00
2017-11-1511:30802.52802.52802.50802.50
2017-11-1511:00803.99804.04801.49802.54
2017-11-1510:30804.45805.01803.12804.00
2017-11-1510:00807.60807.74803.65804.46
2017-11-1509:30805.87808.55803.47807.61
2017-11-1509:00809.26809.38805.91805.91
2017-11-1415:00813.72813.72813.57813.58
2017-11-1414:30814.48814.88812.84813.70
2017-11-1414:00815.42815.81814.18814.48
2017-11-1413:30815.63815.72814.80815.44
2017-11-1413:00815.71816.18813.90815.63
2017-11-1412:30815.18817.02815.03815.71
2017-11-1412:00
2017-11-1411:30814.13814.15814.13814.15
2017-11-1411:00815.82816.09813.42814.09
2017-11-1410:30814.72816.46814.61815.81
2017-11-1410:00812.97815.44812.97814.72
2017-11-1409:30813.71814.13811.03812.96
2017-11-1409:00814.44816.53813.13813.72
2017-11-1315:00814.96814.96814.69814.69
2017-11-1314:30818.70818.84814.84814.84
2017-11-1314:00818.86819.21818.22818.69
2017-11-1313:30818.34819.02818.22818.86
2017-11-1313:00818.51819.63818.31818.34
2017-11-1312:30818.47819.10818.06818.50
2017-11-1312:00
2017-11-1311:30818.44818.44818.35818.35
2017-11-1311:00818.89819.04817.72818.44
2017-11-1310:30818.33819.81817.96818.89
2017-11-1310:00818.50818.85817.02818.33
2017-11-1309:30817.83819.08816.62818.48
2017-11-1309:00820.58821.41817.78817.84
2017-11-1015:00820.77820.77820.68820.68
2017-11-1014:30822.08822.09820.45820.93
2017-11-1014:00820.60822.54819.97822.06
2017-11-1013:30820.90821.33819.77820.57
2017-11-1013:00818.62821.22818.44820.91
2017-11-1012:30819.26820.15818.68818.68
2017-11-1012:00
2017-11-1011:30817.78817.78817.60817.60
2017-11-1011:00819.44819.75816.81817.78
2017-11-1010:30820.80822.01819.22819.44
2017-11-1010:00817.76820.79817.66820.78
2017-11-1009:30818.12818.77815.77817.78
2017-11-1009:00815.26820.58815.26818.11
2017-11-0915:00826.06826.28826.06826.28
2017-11-0914:30820.23827.56816.02825.96
2017-11-0914:00831.65831.72820.02820.31
2017-11-0913:30837.77838.37830.53831.68
2017-11-0913:00839.30839.44837.74837.74
2017-11-0912:30836.76839.73836.38839.30
2017-11-0912:00
2017-11-0911:30840.22840.31840.22840.31
2017-11-0911:00836.37840.72836.20840.12
2017-11-0910:30833.11836.53833.08836.36
2017-11-0910:00833.86834.57832.76833.11
2017-11-0909:30833.92834.22832.10833.74
2017-11-0909:00831.90834.51831.47833.89
2017-11-0815:00830.30830.32830.30830.32
2017-11-0814:30828.94830.20828.90830.10
2017-11-0814:00829.61830.32828.86828.94
2017-11-0813:30828.73830.08828.28829.60
2017-11-0813:00829.17829.19827.78828.65
2017-11-0812:30826.89829.64826.78829.19
2017-11-0812:00
2017-11-0811:30827.00827.04827.00827.04
2017-11-0811:00826.94827.19826.39827.01
2017-11-0810:30826.91827.86826.69826.95
2017-11-0810:00825.36827.34824.95826.91
2017-11-0809:30825.49826.42823.92825.34
2017-11-0809:00825.98827.84825.39825.51
2017-11-0715:00827.11827.11827.00827.05
2017-11-0714:30825.24827.07825.23827.03
2017-11-0714:00825.27826.06824.47825.23
2017-11-0713:30825.33826.57824.95825.31
2017-11-0713:00824.04825.52823.22825.32
2017-11-0712:30823.15824.80822.90824.03
2017-11-0712:00
2017-11-0711:30822.80822.82822.80822.82
2017-11-0711:00821.77824.55821.26822.80
2017-11-0710:30820.49822.03820.20821.78
2017-11-0710:00818.55820.59817.61820.47
2017-11-0709:30817.36819.22817.24818.54
2017-11-0709:00816.96819.32816.26817.36
2017-11-0615:00816.45816.45816.23816.24
2017-11-0614:30816.37817.06815.76816.35
2017-11-0614:00814.08816.35814.03816.34
2017-11-0613:30812.63814.31812.59814.08
2017-11-0613:00814.47814.52810.90812.63
2017-11-0612:30814.88815.52813.58814.46
2017-11-0612:00
2017-11-0611:30815.02815.02814.89814.89
2017-11-0611:00816.50816.54814.48815.06
2017-11-0610:30817.14817.33815.97816.49
2017-11-0610:00816.87818.68816.48817.12
2017-11-0609:30816.81817.30815.64816.85
2017-11-0609:00817.60818.91816.20816.81

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。 

Twitter