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 
2017-03-2315:001513.231513.231512.921512.92
2017-03-2314:301511.451514.431511.081513.52
2017-03-2314:001511.371512.521510.901511.43
2017-03-2313:301511.031512.671510.781511.37
2017-03-2313:001510.911511.651509.711510.87
2017-03-2312:301509.711510.971508.861510.90
2017-03-2312:00
2017-03-2311:301511.021511.161511.021511.16
2017-03-2311:001509.011511.011508.001510.97
2017-03-2310:301506.601511.121506.351508.68
2017-03-2310:001509.541510.221504.691506.67
2017-03-2309:301507.711510.321505.461509.66
2017-03-2309:001507.421513.351507.421508.09
2017-03-2215:001509.441509.441508.991508.99
2017-03-2214:301512.461512.681508.581510.45
2017-03-2214:001513.031513.501512.001512.49
2017-03-2213:301512.461513.641512.221512.91
2017-03-2213:001511.481512.491510.701512.43
2017-03-2212:301511.821512.591510.221511.50
2017-03-2212:00
2017-03-2211:301510.541510.541510.521510.52
2017-03-2211:001512.741512.761508.391510.48
2017-03-2210:301512.881514.221511.291512.62
2017-03-2210:001516.421516.501512.751512.80
2017-03-2209:301516.891517.811515.791516.36
2017-03-2209:001515.001517.761509.351516.60
2017-03-2115:001540.091540.091540.031540.03
2017-03-2114:301540.801542.731539.691540.81
2017-03-2114:001539.831541.261539.461540.80
2017-03-2113:301539.951540.211539.341539.83
2017-03-2113:001540.621540.901539.681539.96
2017-03-2112:301541.481541.851539.801540.62
2017-03-2112:00
2017-03-2111:301541.101541.711541.101541.71
2017-03-2111:001540.941541.611540.071540.99
2017-03-2110:301536.911541.691536.341540.96
2017-03-2110:001533.821536.901533.761536.50
2017-03-2109:301533.761535.631532.061534.18
2017-03-2109:001535.681536.931532.181533.71
2017-03-1715:001544.331544.331544.061544.06
2017-03-1714:301543.151545.871543.021545.73
2017-03-1714:001542.221543.301541.931543.18
2017-03-1713:301542.911544.491542.121542.22
2017-03-1713:001543.221543.931542.121542.88
2017-03-1712:301541.951543.331541.721543.28
2017-03-1712:00
2017-03-1711:301542.411542.411542.411542.41
2017-03-1711:001542.621542.821541.161542.47
2017-03-1710:301543.811544.131542.271542.63
2017-03-1710:001543.021544.331542.481543.91
2017-03-1709:301541.271543.771540.021543.06
2017-03-1709:001543.091544.181541.441541.65
2017-03-1615:001551.411551.411551.231551.23
2017-03-1614:301549.421551.761548.901551.76
2017-03-1614:001551.861552.061548.931549.27
2017-03-1613:301549.981552.001549.571551.90
2017-03-1613:001552.051552.371550.051550.05
2017-03-1612:301548.601552.841548.341552.09
2017-03-1612:00
2017-03-1611:301548.021548.211548.021548.21
2017-03-1611:001549.111549.131546.651548.07
2017-03-1610:301548.721550.511548.441549.12
2017-03-1610:001544.181551.351543.771548.70
2017-03-1609:301547.491547.701544.001544.17
2017-03-1609:001542.161547.201541.291547.13
2017-03-1515:001550.761550.891550.761550.89
2017-03-1514:301548.991551.651548.991550.71
2017-03-1514:001548.731549.201548.031549.00
2017-03-1513:301547.801548.801547.641548.68
2017-03-1513:001549.751550.231547.671547.71
2017-03-1512:301549.991550.461548.601549.72
2017-03-1512:00
2017-03-1511:301548.011548.221548.011548.22
2017-03-1511:001548.101548.371547.501547.96
2017-03-1510:301547.331548.481546.821548.08
2017-03-1510:001547.631547.691546.591547.27
2017-03-1509:301545.871549.521545.841547.46
2017-03-1509:001547.041548.601544.221545.85
2017-03-1415:001554.271554.271554.071554.07
2017-03-1414:301553.781555.221553.611554.85
2017-03-1414:001554.491554.711553.171553.82
2017-03-1413:301553.251554.741553.251554.45
2017-03-1413:001553.131553.721553.111553.23
2017-03-1412:301554.291554.291552.041553.14
2017-03-1412:00
2017-03-1411:301553.691553.871553.691553.87
2017-03-1411:001553.281553.791553.141553.55
2017-03-1410:301553.251553.751552.881553.29
2017-03-1410:001554.891555.081553.361553.36
2017-03-1409:301553.781555.151553.651554.91
2017-03-1409:001553.701555.371552.651553.78
2017-03-1315:001554.321554.691554.321554.69
2017-03-1314:301552.931554.461552.921553.60
2017-03-1314:001552.481553.481552.401552.90
2017-03-1313:301552.881553.711552.311552.52
2017-03-1313:001554.281554.481552.941552.96
2017-03-1312:301554.531555.411553.621554.25
2017-03-1312:00
2017-03-1311:301554.131554.311554.131554.31
2017-03-1311:001552.431554.301552.401554.22
2017-03-1310:301555.171555.171552.511552.53
2017-03-1310:001552.341555.181552.191555.06
2017-03-1309:301549.991552.311549.691552.30
2017-03-1309:001548.161551.411546.471550.05
2017-03-1015:001552.891552.891552.671552.67
2017-03-1014:301551.491553.411551.451553.13
2017-03-1014:001551.931552.711549.891551.45
2017-03-1013:301549.871551.911549.591551.89
2017-03-1013:001550.221550.391549.381549.82
2017-03-1012:301551.401551.401549.041550.34
2017-03-1012:00
2017-03-1011:301550.471550.601550.471550.60
2017-03-1011:001550.051551.901549.791550.64
2017-03-1010:301549.601550.631548.771549.98
2017-03-1010:001547.751550.111547.291549.68
2017-03-1009:301549.161550.981547.571547.77
2017-03-1009:001543.941550.281542.501549.39
2017-03-0915:001531.451531.451531.311531.31
2017-03-0914:301530.381531.791530.291531.44
2017-03-0914:001531.031531.811530.321530.36
2017-03-0913:301531.991532.971530.961531.02
2017-03-0913:001529.221532.841529.131531.76
2017-03-0912:301529.051530.981528.961529.42
2017-03-0912:00
2017-03-0911:301529.281529.321529.281529.32
2017-03-0911:001528.931529.401527.121529.25
2017-03-0910:301530.731532.151528.831528.83
2017-03-0910:001532.801533.091529.951530.80
2017-03-0909:301533.391533.901531.011533.28
2017-03-0909:001535.191535.191532.151533.50
2017-03-0815:001528.381528.601528.381528.60
2017-03-0814:301527.431528.071526.041527.93
2017-03-0814:001527.751528.241526.911527.39
2017-03-0813:301527.701528.371526.501527.74
2017-03-0813:001528.421528.601527.111527.71
2017-03-0812:301527.711528.751526.591528.33
2017-03-0812:00
2017-03-0811:301528.741528.761528.741528.76
2017-03-0811:001527.811528.971526.701528.72
2017-03-0810:301524.841527.881523.741527.88
2017-03-0810:001530.241530.241524.241524.95
2017-03-0809:301530.391530.991529.091530.21
2017-03-0809:001531.311533.091527.761530.35
2017-03-0715:001532.891533.091532.891533.09
2017-03-0714:301531.051532.351531.001531.55
2017-03-0714:001532.821533.291531.061531.08
2017-03-0713:301531.921533.121531.461532.85
2017-03-0713:001533.871533.871531.681531.97
2017-03-0712:301533.151533.941532.671533.92
2017-03-0712:00
2017-03-0711:301533.541533.541533.501533.50
2017-03-0711:001533.921534.431532.971533.61
2017-03-0710:301534.471534.921533.851533.89
2017-03-0710:001534.281535.491534.281534.56
2017-03-0709:301533.071536.151533.071533.98
2017-03-0709:001533.041534.741531.641533.16
2017-03-0615:001533.361533.641533.361533.64
2017-03-0614:301534.741536.171532.631533.24
2017-03-0614:001534.761534.971533.541534.84
2017-03-0613:301535.331535.331532.711534.70
2017-03-0613:001534.021536.181533.931535.36
2017-03-0612:301531.741534.881531.741534.31
2017-03-0612:00
2017-03-0611:301532.311532.311532.261532.26
2017-03-0611:001533.381533.461532.021532.43
2017-03-0610:301532.711534.141532.711533.35
2017-03-0610:001529.921532.621529.871532.62
2017-03-0609:301531.101532.511529.531529.86
2017-03-0609:001531.641532.241527.771531.03
2017-03-0315:001535.321535.591535.321535.59
2017-03-0314:301530.301534.781528.961534.78
2017-03-0314:001532.031533.591530.201530.27
2017-03-0313:301531.701531.951529.951531.82
2017-03-0313:001531.271533.191529.891531.71
2017-03-0312:301536.131536.131529.931531.30
2017-03-0312:00
2017-03-0311:301539.011539.011538.901538.90
2017-03-0311:001537.161539.351536.941538.87
2017-03-0310:301538.771538.901536.891537.23
2017-03-0310:001538.841539.061537.401538.82
2017-03-0309:301539.821541.311538.901538.90
2017-03-0309:001539.081541.421538.451539.84
2017-03-0215:001541.081541.081540.661540.66
2017-03-0214:301541.671542.381540.711540.98
2017-03-0214:001542.191543.111540.581540.95
2017-03-0213:301541.041542.721540.901542.22
2017-03-0213:001542.401543.401540.971541.11
2017-03-0212:301546.471546.541542.521542.52
2017-03-0212:00
2017-03-0211:301548.561549.241548.561549.24
2017-03-0211:001546.741548.141546.501547.78
2017-03-0210:301545.711548.091545.431546.65
2017-03-0210:001546.291547.021544.371545.61
2017-03-0209:301549.271551.011546.161546.36
2017-03-0209:001547.161553.211545.341548.96
2017-03-0115:001526.811526.821526.811526.82
2017-03-0114:301527.811527.831526.001526.96
2017-03-0114:001525.051527.761525.051527.60
2017-03-0113:301522.111526.221522.111525.07
2017-03-0113:001521.101524.191521.031522.14
2017-03-0112:301520.361524.331519.281521.34
2017-03-0112:00
2017-03-0111:301513.441513.551513.441513.55
2017-03-0111:001512.031517.591508.231513.48
2017-03-0110:301521.671521.671512.051512.05
2017-03-0110:001520.961522.761520.011521.77
2017-03-0109:301520.641523.281520.641520.93
2017-03-0109:001516.851525.021513.271521.55
2017-02-2815:001505.941506.691505.941506.69
2017-02-2814:301516.181516.181507.091507.34
2017-02-2814:001516.951518.431515.791516.22
2017-02-2813:301518.371518.881516.931516.93
2017-02-2813:001519.641520.991518.351518.38
2017-02-2812:301519.021520.151517.371519.61
2017-02-2812:00
2017-02-2811:301518.731518.731518.691518.69
2017-02-2811:001517.651519.561517.651519.08
2017-02-2810:301518.821520.751517.591517.59
2017-02-2810:001515.931519.351515.791518.86
2017-02-2809:301519.641520.871515.121515.72
2017-02-2809:001515.161520.461515.011519.56
2017-02-2715:001506.211506.211505.921505.92
2017-02-2714:301506.131508.041505.011506.72
2017-02-2714:001508.031509.201506.151506.18
2017-02-2713:301510.331510.941507.471507.75
2017-02-2713:001509.551512.601509.551510.61
2017-02-2712:301509.231510.471508.001509.58
2017-02-2712:00
2017-02-2711:301504.861504.861504.651504.65
2017-02-2711:001501.821504.831501.081504.83
2017-02-2710:301500.501503.721498.171501.74
2017-02-2710:001508.071508.681497.341500.23
2017-02-2709:301509.191510.931505.721508.11
2017-02-2709:001509.701511.911505.491509.34
2017-02-2415:001524.161524.181524.161524.18
2017-02-2414:301524.601524.601521.951524.32
2017-02-2414:001525.071525.071523.601524.50
2017-02-2413:301523.931525.091523.821525.02
2017-02-2413:001527.041527.431521.331523.86
2017-02-2412:301529.271529.851526.961526.96
2017-02-2412:00
2017-02-2411:301530.041530.071530.041530.07
2017-02-2411:001531.001531.021529.231530.07
2017-02-2410:301532.941533.171530.191531.03
2017-02-2410:001530.321533.841529.751532.94
2017-02-2409:301521.781531.661521.781530.60
2017-02-2409:001519.241522.421518.871521.75
2017-02-2315:001530.181530.181529.971529.97
2017-02-2314:301527.361530.631527.291530.31
2017-02-2314:001527.571527.741525.931527.37
2017-02-2313:301527.211529.531527.101527.74
2017-02-2313:001527.111527.361526.051527.22
2017-02-2312:301526.661527.491525.521527.23
2017-02-2312:00
2017-02-2311:301525.531525.571525.531525.57
2017-02-2311:001524.011526.411523.951525.48
2017-02-2310:301524.161524.671523.371523.93
2017-02-2310:001522.751524.491520.841524.24
2017-02-2309:301527.691527.981522.761522.76
2017-02-2309:001530.371530.371526.771527.30
2017-02-2215:001529.261529.411529.261529.41
2017-02-2214:301528.531529.231527.061528.80
2017-02-2214:001528.091529.401527.531528.56
2017-02-2213:301526.871528.111526.101528.05
2017-02-2213:001527.821528.441526.901526.90
2017-02-2212:301526.331528.031525.791527.59
2017-02-2212:00
2017-02-2211:301526.121526.121526.081526.08
2017-02-2211:001524.291526.531524.291526.05
2017-02-2210:301528.801529.341524.411524.48
2017-02-2210:001529.381529.591527.401528.82
2017-02-2209:301525.651530.481525.651529.40
2017-02-2209:001529.731529.731524.631525.58
2017-02-2115:001524.681524.841524.681524.84
2017-02-2114:301524.281525.171523.811524.64
2017-02-2114:001524.511524.911523.961524.35
2017-02-2113:301524.171524.821524.091524.52
2017-02-2113:001524.931525.551524.321524.38
2017-02-2112:301525.241525.401523.771524.95
2017-02-2112:00
2017-02-2111:301521.531521.531521.371521.37
2017-02-2111:001521.621521.951520.901521.38
2017-02-2110:301520.781523.521520.701521.67
2017-02-2110:001519.091520.941518.631520.80
2017-02-2109:301518.241519.041517.911519.04
2017-02-2109:001515.811518.921515.201518.34
2017-02-2015:001514.771514.771514.761514.76
2017-02-2014:301514.241515.911514.221514.84
2017-02-2014:001513.681515.261513.651514.30
2017-02-2013:301514.961515.591513.521513.66
2017-02-2013:001516.391516.841514.611514.95
2017-02-2012:301514.311516.751513.831516.52
2017-02-2012:00
2017-02-2011:301511.761511.931511.761511.93
2017-02-2011:001509.171511.891508.901511.76
2017-02-2010:301508.401510.051508.001509.03
2017-02-2010:001508.671509.571507.691508.41
2017-02-2009:301504.911509.611504.781508.65
2017-02-2009:001507.281507.281504.221504.85
2017-02-1715:001514.001514.001513.871513.87
2017-02-1714:301513.541513.971511.081513.62
2017-02-1714:001512.371513.501511.571513.48
2017-02-1713:301510.731513.261510.731512.32
2017-02-1713:001509.861511.631509.781510.76
2017-02-1712:301511.351511.461508.691509.82
2017-02-1712:00
2017-02-1711:301512.281512.421512.281512.42
2017-02-1711:001512.901513.591511.701512.36
2017-02-1710:301514.461515.651511.811512.88
2017-02-1710:001511.321514.471510.821514.47
2017-02-1709:301506.931512.081505.921511.21
2017-02-1709:001512.711514.851507.011507.13
2017-02-1615:001520.221520.231520.221520.23
2017-02-1614:301517.161520.961515.621520.19
2017-02-1614:001518.571519.991517.081517.13
2017-02-1613:301517.381518.771516.301518.56
2017-02-1613:001517.591518.141516.601517.32
2017-02-1612:301514.951518.471514.371517.68
2017-02-1612:00
2017-02-1611:301515.911515.931515.911515.93
2017-02-1611:001512.921518.471512.921515.93
2017-02-1610:301522.381523.001510.491512.84
2017-02-1610:001521.321522.721521.001522.50
2017-02-1609:301519.051523.231519.051521.39
2017-02-1609:001523.431523.541518.491519.07

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