TOPIX ラージ 70 30分足 時系列データ

TOPIX ラージ 70
 
 
始値 
高値 
安値 
終値 
2017-10-2015:001735.071735.331735.071735.33
2017-10-2014:301734.491735.221733.601734.65
2017-10-2014:001733.751734.551732.711734.55
2017-10-2013:301733.271734.521732.711733.71
2017-10-2013:001734.871735.191733.071733.47
2017-10-2012:301735.781735.781734.331734.88
2017-10-2012:00
2017-10-2011:301736.001736.001735.771735.77
2017-10-2011:001736.521738.361735.881736.13
2017-10-2010:301731.781736.571731.781736.48
2017-10-2010:001733.691734.041731.191731.77
2017-10-2009:301730.961734.361730.961733.03
2017-10-2009:001729.551731.551728.331731.02
2017-10-1915:001734.871735.271734.871735.27
2017-10-1914:301734.121735.281732.741734.35
2017-10-1914:001734.001735.421733.611734.22
2017-10-1913:301732.801734.241732.251734.14
2017-10-1913:001733.801734.141729.851731.84
2017-10-1912:301736.441736.971733.791733.79
2017-10-1912:00
2017-10-1911:301737.641737.741737.641737.74
2017-10-1911:001735.101738.031735.081737.63
2017-10-1910:301734.191736.161733.841735.15
2017-10-1910:001733.831734.861733.321734.19
2017-10-1909:301734.211734.301731.741733.73
2017-10-1909:001736.071736.421731.891734.23
2017-10-1815:001728.431728.451728.431728.45
2017-10-1814:301729.001730.351727.381728.63
2017-10-1814:001725.511729.471724.911728.90
2017-10-1813:301725.901726.541724.941725.53
2017-10-1813:001726.071726.671725.141725.95
2017-10-1812:301728.231728.481725.401725.78
2017-10-1812:00
2017-10-1811:301727.871727.871727.811727.81
2017-10-1811:001729.531729.641727.231727.89
2017-10-1810:301729.921730.311728.401729.59
2017-10-1810:001729.221730.131728.421729.94
2017-10-1809:301729.901729.941726.081729.15
2017-10-1809:001730.141733.101729.521730.34
2017-10-1715:001728.311728.491728.311728.49
2017-10-1714:301727.251728.191725.981727.84
2017-10-1714:001725.851727.291725.801727.24
2017-10-1713:301728.591729.691725.881725.88
2017-10-1713:001726.281729.051726.161728.58
2017-10-1712:301724.541726.911723.771726.22
2017-10-1712:00
2017-10-1711:301724.501724.501724.501724.50
2017-10-1711:001722.721725.171722.401724.39
2017-10-1710:301725.501727.291722.331722.75
2017-10-1710:001731.461732.091725.091725.24
2017-10-1709:301733.761733.941729.601731.55
2017-10-1709:001732.581736.401732.311733.99
2017-10-1615:001722.631722.631722.281722.28
2017-10-1614:301725.841725.841722.251722.86
2017-10-1614:001727.221727.281725.351725.88
2017-10-1613:301725.821727.181725.791727.10
2017-10-1613:001726.011726.741724.001725.87
2017-10-1612:301725.691726.451724.691725.82
2017-10-1612:00
2017-10-1611:301725.861726.061725.861726.06
2017-10-1611:001724.751726.011723.791725.97
2017-10-1610:301725.161725.431722.491724.77
2017-10-1610:001726.051727.361724.781725.11
2017-10-1609:301720.321727.331720.321726.17
2017-10-1609:001717.231721.311715.371720.24
2017-10-1315:001710.701710.701710.311710.31
2017-10-1314:301709.161712.201708.851710.13
2017-10-1314:001712.181712.191707.411709.07
2017-10-1313:301711.411713.121711.011712.19
2017-10-1313:001710.481715.161709.691710.96
2017-10-1312:301704.301710.991703.941709.66
2017-10-1312:00
2017-10-1311:301700.961701.131700.961701.13
2017-10-1311:001702.551703.041700.781700.96
2017-10-1310:301700.431703.971700.431702.50
2017-10-1310:001697.661700.621697.601700.50
2017-10-1309:301695.611698.561695.611697.76
2017-10-1309:001695.801698.941695.651695.65
2017-10-1215:001698.921698.951698.921698.95
2017-10-1214:301697.711699.501697.711699.03
2017-10-1214:001699.871700.551698.121698.22
2017-10-1213:301700.341700.881699.061699.85
2017-10-1213:001700.611700.721699.551700.31
2017-10-1212:301700.541701.031699.881700.56
2017-10-1212:00
2017-10-1211:301700.101700.271700.101700.27
2017-10-1211:001699.151701.081698.801699.88
2017-10-1210:301698.421699.421698.321699.00
2017-10-1210:001699.061699.211697.571698.38
2017-10-1209:301700.631701.021698.341699.11
2017-10-1209:001703.421703.421700.371700.74
2017-10-1115:001696.401696.521696.401696.52
2017-10-1114:301696.251697.361695.381696.00
2017-10-1114:001695.891696.491695.491696.21
2017-10-1113:301696.161696.431695.591695.89
2017-10-1113:001696.381696.891696.121696.29
2017-10-1112:301695.871697.331695.431696.49
2017-10-1112:00
2017-10-1111:301695.931695.931695.901695.90
2017-10-1111:001694.441697.021694.431696.15
2017-10-1110:301694.591695.471693.991694.43
2017-10-1110:001691.331694.991691.331694.72
2017-10-1109:301689.371692.111689.341691.37
2017-10-1109:001691.831693.561689.431689.51
2017-10-1015:001693.411693.741693.411693.74
2017-10-1014:301692.011693.391692.011692.90
2017-10-1014:001691.841693.311691.141692.09
2017-10-1013:301690.111692.581688.791692.45
2017-10-1013:001689.341689.911688.701689.89
2017-10-1012:301690.611690.881689.261689.28
2017-10-1012:00
2017-10-1011:301690.151690.151690.151690.15
2017-10-1011:001688.641690.521688.371690.24
2017-10-1010:301689.051689.611687.851688.62
2017-10-1010:001688.321691.231688.251689.07
2017-10-1009:301686.291689.131686.291688.31
2017-10-1009:001686.781688.261683.431686.43
2017-10-0615:001690.921690.921690.881690.88
2017-10-0614:301691.051691.461689.871690.81
2017-10-0614:001690.521691.361690.521691.09
2017-10-0613:301690.301691.021689.721690.54
2017-10-0613:001688.831690.751688.601690.29
2017-10-0612:301689.231689.481687.951688.88
2017-10-0612:00
2017-10-0611:301689.531689.531689.471689.47
2017-10-0611:001689.361689.911689.071689.42
2017-10-0610:301690.071690.121688.701689.33
2017-10-0610:001690.621691.371689.701690.04
2017-10-0609:301689.721690.871688.691690.65
2017-10-0609:001690.061692.881689.511689.60
2017-10-0515:001683.481683.481683.121683.12
2017-10-0514:301681.971683.841681.541683.84
2017-10-0514:001682.181682.521681.501682.06
2017-10-0513:301682.141682.331680.741682.12
2017-10-0513:001682.411683.631681.841682.14
2017-10-0512:301683.041683.191680.961682.42
2017-10-0512:00
2017-10-0511:301682.891683.111682.891683.11
2017-10-0511:001682.171682.971682.001682.70
2017-10-0510:301682.091682.851682.021682.13
2017-10-0510:001681.321682.391680.641682.07
2017-10-0509:301683.811683.811681.301681.32
2017-10-0509:001684.881685.441682.941683.56
2017-10-0415:001683.071683.111683.071683.11
2017-10-0414:301680.711682.391680.711682.39
2017-10-0414:001684.091684.251679.851680.69
2017-10-0413:301684.431684.791683.901684.10
2017-10-0413:001685.661685.931683.751684.42
2017-10-0412:301686.571687.911685.601685.68
2017-10-0412:00
2017-10-0411:301686.931687.311686.931687.31
2017-10-0411:001685.151686.911685.111686.85
2017-10-0410:301683.541685.681683.071685.47
2017-10-0410:001682.111684.271681.511683.87
2017-10-0409:301685.381685.661681.911682.32
2017-10-0409:001684.361685.591680.461685.51
2017-10-0315:001681.361681.361681.301681.30
2017-10-0314:301678.381682.131678.121681.91
2017-10-0314:001678.011678.891677.421678.48
2017-10-0313:301677.231678.121676.861678.03
2017-10-0313:001678.461679.051677.301677.40
2017-10-0312:301678.921680.341677.821678.44
2017-10-0312:00
2017-10-0311:301677.401677.401677.211677.21
2017-10-0311:001676.751679.681676.711677.62
2017-10-0310:301671.361676.791671.361676.79
2017-10-0310:001669.621672.181669.621671.33
2017-10-0309:301672.831672.831669.111669.59
2017-10-0309:001674.481674.981672.251672.93
2017-10-0215:001669.061669.451669.061669.45
2017-10-0214:301668.461669.001667.031668.73
2017-10-0214:001667.721668.651667.691668.49
2017-10-0213:301668.631668.841667.541667.69
2017-10-0213:001668.721668.961668.071668.58
2017-10-0212:301669.091670.111668.161668.78
2017-10-0212:00
2017-10-0211:301668.801668.931668.801668.93
2017-10-0211:001670.641671.501668.411668.86
2017-10-0210:301671.871672.291670.341670.70
2017-10-0210:001670.781672.361670.161671.85
2017-10-0209:301670.541671.561669.581670.77
2017-10-0209:001673.321673.321669.111670.49
2017-09-2915:001668.951669.191668.951669.19
2017-09-2914:301668.661668.661666.931668.09
2017-09-2914:001667.881669.811667.881668.70
2017-09-2913:301668.361669.381666.961667.80
2017-09-2913:001666.051669.131666.051668.35
2017-09-2912:301664.581666.971664.581666.07
2017-09-2912:00
2017-09-2911:301664.771664.771664.731664.73
2017-09-2911:001664.271664.841663.321664.66
2017-09-2910:301664.371664.881664.011664.32
2017-09-2910:001665.011665.311663.141664.42
2017-09-2909:301665.371666.021664.621665.04
2017-09-2909:001666.041668.301664.501665.29
2017-09-2815:001670.281670.281670.091670.09
2017-09-2814:301668.401670.981668.061670.09
2017-09-2814:001668.811670.071666.531668.74
2017-09-2813:301668.861669.371668.191668.85
2017-09-2813:001669.921671.201668.851668.85
2017-09-2812:301663.971671.021663.081669.90
2017-09-2812:00
2017-09-2811:301664.961665.131664.961665.13
2017-09-2811:001665.361665.371663.031665.01
2017-09-2810:301665.901666.671663.611665.40
2017-09-2810:001667.301667.301665.571665.79
2017-09-2809:301667.131667.921664.551667.31
2017-09-2809:001672.311672.381665.951667.13
2017-09-2715:001659.141659.141658.921658.92
2017-09-2714:301657.881658.831657.221658.74
2017-09-2714:001660.041660.121657.691657.83
2017-09-2713:301659.151660.041658.631660.04
2017-09-2713:001658.871660.391658.501658.69
2017-09-2712:301660.931660.931658.531658.91
2017-09-2712:00
2017-09-2711:301660.131660.131660.071660.07
2017-09-2711:001658.401660.431658.401660.13
2017-09-2710:301657.011658.951654.921658.46
2017-09-2710:001655.301657.131654.471657.02
2017-09-2709:301656.421657.861655.171655.31
2017-09-2709:001657.911658.381653.141656.42
2017-09-2615:001667.691668.041667.691668.04
2017-09-2614:301667.441669.031666.821668.54
2017-09-2614:001667.941668.871667.271667.63
2017-09-2613:301666.651668.061666.071667.86
2017-09-2613:001668.521668.691666.301666.64
2017-09-2612:301670.841671.261668.431668.60
2017-09-2612:00
2017-09-2611:301670.881670.971670.881670.97
2017-09-2611:001668.191671.681668.171670.84
2017-09-2610:301668.191669.481667.681668.21
2017-09-2610:001668.471669.231667.211668.15
2017-09-2609:301669.981670.061666.881668.16
2017-09-2609:001670.041670.671668.001670.00
2017-09-2515:001670.821670.821670.711670.71
2017-09-2514:301668.981671.791668.981670.86
2017-09-2514:001669.381670.401668.791668.89
2017-09-2513:301668.891669.731668.791669.43
2017-09-2513:001669.981670.381668.251668.89
2017-09-2512:301670.051670.781669.311669.95
2017-09-2512:00
2017-09-2511:301672.121672.151672.121672.15
2017-09-2511:001669.961672.311668.391672.02
2017-09-2510:301671.111671.301669.181669.90
2017-09-2510:001671.361672.231670.321671.06
2017-09-2509:301670.581673.431670.581671.77
2017-09-2509:001673.841674.971670.301670.75
2017-09-2215:001664.371664.471664.371664.47
2017-09-2214:301664.281665.751664.001665.19
2017-09-2214:001663.691664.611663.121663.88
2017-09-2213:301661.801663.371661.701663.32
2017-09-2213:001662.541662.891661.601661.79
2017-09-2212:301662.901663.651660.471662.38
2017-09-2212:00
2017-09-2211:301663.691663.781663.691663.78
2017-09-2211:001664.581665.861662.401663.67
2017-09-2210:301663.121664.951662.831664.86
2017-09-2210:001665.721666.701661.211662.91
2017-09-2209:301670.441670.651663.511665.69
2017-09-2209:001673.811676.051669.861670.37
2017-09-2115:001670.981670.981670.661670.66
2017-09-2114:301671.381672.671670.461671.06
2017-09-2114:001673.471674.161670.721671.34
2017-09-2113:301675.681675.681672.691673.83
2017-09-2113:001676.521676.561674.361675.69
2017-09-2112:301681.491681.601676.441676.54
2017-09-2112:00
2017-09-2111:301683.381683.381683.351683.35
2017-09-2111:001680.221683.461679.801683.26
2017-09-2110:301679.401681.291679.401680.24
2017-09-2110:001678.501681.771678.331679.35
2017-09-2109:301680.931680.931678.151678.41
2017-09-2109:001682.981685.031679.811680.88
2017-09-2015:001670.421670.421670.141670.14
2017-09-2014:301669.131671.321669.011670.72
2017-09-2014:001669.721669.911668.551669.08
2017-09-2013:301669.361670.311668.401669.75
2017-09-2013:001669.631670.741669.041669.42
2017-09-2012:301673.421673.661669.541669.56
2017-09-2012:00
2017-09-2011:301670.821670.821670.801670.80
2017-09-2011:001670.181671.661669.781670.76
2017-09-2010:301668.291670.841668.291670.20
2017-09-2010:001666.231668.731665.811668.30
2017-09-2009:301667.011668.481666.101666.25
2017-09-2009:001666.121668.371665.551667.10
2017-09-1915:001665.711665.711665.441665.44
2017-09-1914:301665.321666.991664.431666.43
2017-09-1914:001662.301665.471661.511665.37
2017-09-1913:301658.171662.621658.171662.53
2017-09-1913:001657.311658.371657.261658.12
2017-09-1912:301657.581658.321657.131657.39
2017-09-1912:00
2017-09-1911:301658.531658.531658.521658.52
2017-09-1911:001657.511659.051656.681658.40
2017-09-1910:301655.061657.901655.061657.66
2017-09-1910:001655.791655.791654.221655.18
2017-09-1909:301655.781657.011654.741655.78
2017-09-1909:001649.821656.291649.511655.85
2017-09-1515:001630.471630.471630.461630.46
2017-09-1514:301631.891632.751630.401630.40
2017-09-1514:001631.611633.201631.151632.01
2017-09-1513:301632.201632.611631.221631.81
2017-09-1513:001631.561633.631630.911632.13
2017-09-1512:301627.561633.111627.561631.36
2017-09-1512:00
2017-09-1511:301626.531626.571626.531626.57
2017-09-1511:001625.911627.591625.911626.41
2017-09-1510:301627.821628.411625.781625.89
2017-09-1510:001628.121629.761627.011627.88
2017-09-1509:301627.521628.881627.501628.11
2017-09-1509:001622.801627.441622.001627.04
2017-09-1415:001624.231624.231624.021624.02
2017-09-1414:301624.591625.311623.091624.68
2017-09-1414:001625.591625.711624.451624.63
2017-09-1413:301624.291626.161624.261625.60
2017-09-1413:001627.621627.841623.951624.32
2017-09-1412:301628.451628.451625.581627.54
2017-09-1412:00
2017-09-1411:301630.141630.301630.141630.30
2017-09-1411:001633.421633.421629.201629.89
2017-09-1410:301631.971634.661631.681633.41
2017-09-1410:001630.941633.301630.371632.04
2017-09-1409:301626.831631.161626.791630.78
2017-09-1409:001626.691629.981626.451626.96

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