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 
2017-08-2115:001587.601587.601587.291587.29
2017-08-2114:301588.001589.281587.641587.64
2017-08-2114:001586.811588.381586.391588.05
2017-08-2113:301586.581587.281585.691586.81
2017-08-2113:001588.181588.391586.381586.57
2017-08-2112:301587.501589.371586.871588.15
2017-08-2112:00
2017-08-2111:301586.281586.361586.281586.36
2017-08-2111:001586.371587.571585.151586.31
2017-08-2110:301588.891589.361586.251586.41
2017-08-2110:001589.871590.241586.471588.87
2017-08-2109:301589.961591.191589.061590.01
2017-08-2109:001594.421594.421588.011589.61
2017-08-1815:001592.901592.901592.461592.46
2017-08-1814:301592.101593.371590.751592.64
2017-08-1814:001590.261592.281589.751592.11
2017-08-1813:301591.151591.531589.671590.35
2017-08-1813:001595.301595.411591.131591.13
2017-08-1812:301594.861596.071594.261595.32
2017-08-1812:00
2017-08-1811:301593.941594.051593.941594.05
2017-08-1811:001593.991595.041592.351593.71
2017-08-1810:301594.211594.391593.051593.93
2017-08-1810:001593.781595.581593.451594.29
2017-08-1809:301591.311593.791590.371593.79
2017-08-1809:001591.641592.711587.871591.04
2017-08-1715:001612.061612.061611.891611.89
2017-08-1714:301612.801613.891611.991611.99
2017-08-1714:001612.861613.141612.011612.84
2017-08-1713:301612.751613.531612.391612.86
2017-08-1713:001612.711613.001612.161612.73
2017-08-1712:301612.901614.331612.041612.70
2017-08-1712:00
2017-08-1711:301611.671611.781611.671611.78
2017-08-1711:001609.781612.231609.781611.62
2017-08-1710:301609.391611.251609.351609.77
2017-08-1710:001610.741610.881609.211609.33
2017-08-1709:301611.871613.091610.651610.97
2017-08-1709:001611.901613.211608.261611.88
2017-08-1615:001614.101614.101613.781613.78
2017-08-1614:301614.581615.621614.381614.57
2017-08-1614:001616.041617.671614.421614.59
2017-08-1613:301615.751616.691615.461615.96
2017-08-1613:001616.231616.311615.231615.75
2017-08-1612:301615.721616.341614.931616.19
2017-08-1612:00
2017-08-1611:301615.881615.881615.861615.86
2017-08-1611:001615.591615.881614.591615.60
2017-08-1610:301614.821616.391614.451615.12
2017-08-1610:001615.971617.111614.681614.76
2017-08-1609:301618.141618.141613.961615.87
2017-08-1609:001615.141618.921613.861618.11
2017-08-1515:001614.571614.571614.311614.31
2017-08-1514:301618.041619.801615.011615.16
2017-08-1514:001617.031618.851616.491618.01
2017-08-1513:301617.611617.921615.761617.01
2017-08-1513:001617.091618.771616.851617.63
2017-08-1512:301619.481619.571616.651616.96
2017-08-1512:00
2017-08-1511:301619.171619.251619.171619.25
2017-08-1511:001619.101620.761618.571619.10
2017-08-1510:301618.161622.141617.951618.93
2017-08-1510:001616.111618.851615.611618.17
2017-08-1509:301616.091619.391615.721616.27
2017-08-1509:001608.171616.651606.541616.43
2017-08-1415:001597.271597.271597.261597.26
2017-08-1414:301599.581600.151596.311597.03
2017-08-1414:001599.091600.821597.891599.61
2017-08-1413:301603.071603.271599.081599.20
2017-08-1413:001605.571605.631603.091603.09
2017-08-1412:301603.451605.811602.781605.60
2017-08-1412:00
2017-08-1411:301602.851603.891602.851603.89
2017-08-1411:001602.611602.971600.851602.97
2017-08-1410:301603.801604.061602.391602.70
2017-08-1410:001601.541605.061601.541603.94
2017-08-1409:301602.451602.451600.051601.50
2017-08-1409:001603.101604.721599.581602.49
2017-08-1015:001616.301616.441616.301616.44
2017-08-1014:301616.251617.061615.321615.37
2017-08-1014:001615.191617.041614.631616.24
2017-08-1013:301614.561615.211613.541615.14
2017-08-1013:001615.251615.691612.881614.61
2017-08-1012:301614.751615.751612.441615.30
2017-08-1012:00
2017-08-1011:301615.941616.061615.941616.06
2017-08-1011:001617.931617.931614.391615.63
2017-08-1010:301619.671619.671617.421617.97
2017-08-1010:001619.741621.441618.001619.72
2017-08-1009:301622.691623.241619.141619.82
2017-08-1009:001620.371624.711620.111623.06
2017-08-0915:001617.641617.741617.641617.74
2017-08-0914:301614.121618.851613.151617.64
2017-08-0914:001615.191615.501613.481614.77
2017-08-0913:301614.051615.821614.051615.21
2017-08-0913:001612.271614.411612.271613.89
2017-08-0912:301613.741614.791609.121612.24
2017-08-0912:00
2017-08-0911:301613.761613.761613.741613.74
2017-08-0911:001614.551614.551612.211613.78
2017-08-0910:301615.431615.911612.801615.02
2017-08-0910:001613.251616.481611.441615.40
2017-08-0909:301625.391625.391612.251613.46
2017-08-0909:001628.211630.321625.211625.21
2017-08-0815:001631.161631.541631.161631.54
2017-08-0814:301631.111631.321629.681630.87
2017-08-0814:001631.151631.831630.711631.16
2017-08-0813:301631.931631.931629.981631.11
2017-08-0813:001629.801632.111629.741631.97
2017-08-0812:301629.971630.611628.671629.80
2017-08-0812:00
2017-08-0811:301630.171630.231630.171630.23
2017-08-0811:001629.171630.501629.161630.28
2017-08-0810:301633.321633.571628.191629.19
2017-08-0810:001634.081634.081632.981633.31
2017-08-0809:301633.761634.991633.211633.97
2017-08-0809:001635.711637.511633.371633.70
2017-08-0715:001635.241635.241635.201635.20
2017-08-0714:301635.131636.001634.751635.37
2017-08-0714:001635.461635.781634.861635.08
2017-08-0713:301635.791635.941635.301635.51
2017-08-0713:001635.711636.191635.391635.79
2017-08-0712:301635.101635.971635.071635.67
2017-08-0712:00
2017-08-0711:301635.791635.881635.791635.88
2017-08-0711:001636.551636.641634.801635.68
2017-08-0710:301635.911637.571635.841636.53
2017-08-0710:001634.071635.881633.951635.33
2017-08-0709:301632.881634.131632.211633.90
2017-08-0709:001634.621635.001632.711632.89
2017-08-0415:001624.891624.891624.831624.83
2017-08-0414:301624.521625.911624.181625.12
2017-08-0414:001625.001626.401624.371624.37
2017-08-0413:301624.211625.581624.021625.02
2017-08-0413:001624.401624.441623.691624.24
2017-08-0412:301623.641625.791623.121624.37
2017-08-0412:00
2017-08-0411:301623.041623.081623.041623.08
2017-08-0411:001623.241624.141622.811623.08
2017-08-0410:301622.661623.341622.121623.23
2017-08-0410:001623.091623.891622.751622.75
2017-08-0409:301621.651624.131621.631623.13
2017-08-0409:001623.911623.911619.331621.77
2017-08-0315:001628.431628.551628.431628.55
2017-08-0314:301627.981628.491626.511628.09
2017-08-0314:001626.971628.101625.871628.02
2017-08-0313:301628.221628.621625.851627.04
2017-08-0313:001626.861629.661626.721628.16
2017-08-0312:301625.381627.951624.871626.86
2017-08-0312:00
2017-08-0311:301624.161624.211624.161624.21
2017-08-0311:001625.451625.721622.971623.84
2017-08-0310:301625.931625.931623.891625.47
2017-08-0310:001629.021629.021624.461625.93
2017-08-0309:301629.311630.201627.291628.97
2017-08-0309:001629.441630.871628.151629.30
2017-08-0215:001628.111628.171628.111628.17
2017-08-0214:301628.701628.961627.651627.93
2017-08-0214:001629.331630.761628.641628.68
2017-08-0213:301628.891629.991628.481629.33
2017-08-0213:001628.801630.061627.911628.87
2017-08-0212:301627.591629.601627.151628.73
2017-08-0212:00
2017-08-0211:301626.621626.621626.561626.56
2017-08-0211:001625.751627.231625.751626.48
2017-08-0210:301625.731626.291624.561625.74
2017-08-0210:001622.621625.691622.581625.69
2017-08-0209:301623.321625.161621.841622.70
2017-08-0209:001629.461631.431623.681623.68
2017-08-0115:001622.451622.451622.351622.35
2017-08-0114:301620.881622.651620.871622.48
2017-08-0114:001620.221621.191619.911620.84
2017-08-0113:301619.721620.671619.691620.21
2017-08-0113:001620.631620.631619.081619.72
2017-08-0112:301620.141620.741618.821620.60
2017-08-0112:00
2017-08-0111:301619.471619.491619.471619.49
2017-08-0111:001620.811620.881618.321619.34
2017-08-0110:301619.481621.581619.441620.86
2017-08-0110:001615.291620.441615.291619.48
2017-08-0109:301617.311617.481615.171615.32
2017-08-0109:001611.301619.731610.991617.45
2017-07-3115:001609.921609.921609.901609.90
2017-07-3114:301613.861614.571610.161610.16
2017-07-3114:001615.171615.991613.831613.83
2017-07-3113:301614.781616.191613.171615.23
2017-07-3113:001613.391616.371612.861614.79
2017-07-3112:301611.861614.211611.861613.43
2017-07-3112:00
2017-07-3111:301611.141611.151611.141611.15
2017-07-3111:001611.861612.041611.061611.26
2017-07-3110:301609.231612.721609.231611.96
2017-07-3110:001612.011612.381608.791609.15
2017-07-3109:301612.421612.421610.831611.58
2017-07-3109:001606.841612.691605.021612.37
2017-07-2815:001609.881610.191609.881610.19
2017-07-2814:301607.741608.711605.761608.71
2017-07-2814:001609.251609.301607.381607.69
2017-07-2813:301608.731609.771608.541609.19
2017-07-2813:001611.801611.801607.561608.66
2017-07-2812:301613.351613.841610.941611.73
2017-07-2812:00
2017-07-2811:301612.681612.681612.661612.66
2017-07-2811:001613.251613.871612.611612.73
2017-07-2810:301611.291613.681611.271613.29
2017-07-2810:001611.401612.881610.401611.27
2017-07-2809:301613.111613.521609.801611.79
2017-07-2809:001614.071615.541612.611612.97
2017-07-2715:001619.861619.861619.611619.61
2017-07-2714:301624.391624.391616.821619.82
2017-07-2714:001624.261627.371623.901624.44
2017-07-2713:301617.541624.671617.541624.55
2017-07-2713:001617.811618.001616.971617.50
2017-07-2712:301617.611617.861615.881617.86
2017-07-2712:00
2017-07-2711:301618.401618.621618.401618.62
2017-07-2711:001618.071618.431616.971618.14
2017-07-2710:301617.591618.591617.351618.11
2017-07-2710:001614.971619.411614.831617.61
2017-07-2709:301610.451615.311610.381614.89
2017-07-2709:001608.901612.701608.901610.44
2017-07-2615:001609.641609.641609.471609.47
2017-07-2614:301608.241611.161608.161609.73
2017-07-2614:001608.791609.261607.971608.17
2017-07-2613:301608.151608.671606.021608.67
2017-07-2613:001609.851609.851607.261608.14
2017-07-2612:301612.081612.621609.921609.92
2017-07-2612:00
2017-07-2611:301611.391611.391611.001611.00
2017-07-2611:001612.411612.961611.411611.99
2017-07-2610:301614.461615.381611.431612.38
2017-07-2610:001615.501616.061614.381614.46
2017-07-2609:301616.881617.661615.051615.53
2017-07-2609:001615.661618.041614.211616.89
2017-07-2515:001602.621602.621602.511602.51
2017-07-2514:301603.911604.081602.501602.64
2017-07-2514:001603.871604.181603.471603.89
2017-07-2513:301604.421604.841603.631603.84
2017-07-2513:001605.251605.661603.901604.36
2017-07-2512:301606.171606.511605.161605.22
2017-07-2512:00
2017-07-2511:301604.981604.981604.861604.86
2017-07-2511:001608.881609.041604.151604.99
2017-07-2510:301611.101611.201608.481608.86
2017-07-2510:001610.231611.691609.591611.06
2017-07-2509:301611.621612.201610.181610.25
2017-07-2509:001607.491612.601607.351611.64
2017-07-2415:001608.281608.281608.161608.16
2017-07-2414:301609.751610.811607.511608.32
2017-07-2414:001605.451609.761605.331609.67
2017-07-2413:301603.251605.511603.251605.49
2017-07-2413:001604.231604.491603.111603.25
2017-07-2412:301604.031604.831603.711604.22
2017-07-2412:00
2017-07-2411:301604.401604.401604.381604.38
2017-07-2411:001604.031604.401602.861604.39
2017-07-2410:301602.711605.131602.511604.28
2017-07-2410:001605.661606.091602.161602.68
2017-07-2409:301604.461605.911603.931605.68
2017-07-2409:001608.801608.941602.211604.44
2017-07-2115:001621.781621.801621.781621.80
2017-07-2114:301621.801621.911619.901621.02
2017-07-2114:001621.351622.341621.081621.91
2017-07-2113:301622.091622.231621.311621.34
2017-07-2113:001621.481622.041620.401622.04
2017-07-2112:301620.081622.091619.781621.28
2017-07-2112:00
2017-07-2111:301620.011620.031620.011620.03
2017-07-2111:001620.221620.431619.461619.90
2017-07-2110:301620.341620.851619.751620.18
2017-07-2110:001621.981622.041619.771620.46
2017-07-2109:301622.051622.551620.121621.82
2017-07-2109:001620.011622.441619.171622.27
2017-07-2015:001623.151623.161623.151623.16
2017-07-2014:301623.381623.911622.471623.09
2017-07-2014:001622.461623.921622.201623.30
2017-07-2013:301623.031623.251622.391622.47
2017-07-2013:001624.321624.321622.711622.95
2017-07-2012:301623.981624.871622.751624.40
2017-07-2012:00
2017-07-2011:301621.201621.201621.141621.14
2017-07-2011:001620.851621.251620.181621.21
2017-07-2010:301616.561621.611616.541620.91
2017-07-2010:001613.751616.721613.351616.61
2017-07-2009:301612.921614.281612.271613.73
2017-07-2009:001613.641614.221610.821612.99
2017-07-1915:001612.221612.221612.141612.14
2017-07-1914:301611.061613.151610.991611.93
2017-07-1914:001609.701612.151609.701611.12
2017-07-1913:301612.511612.691609.621609.69
2017-07-1913:001613.251613.651611.961612.52
2017-07-1912:301613.921614.261612.461613.28
2017-07-1912:00
2017-07-1911:301614.351614.351614.121614.12
2017-07-1911:001612.771614.881611.771614.41
2017-07-1910:301611.601613.351611.601612.78
2017-07-1910:001611.211612.991611.211611.71
2017-07-1909:301608.921611.111608.771611.11
2017-07-1909:001608.051609.051605.861608.95
2017-07-1815:001611.271611.271610.861610.86
2017-07-1814:301609.451611.911608.851611.91
2017-07-1814:001608.451609.511608.031609.49
2017-07-1813:301609.161609.441608.271608.44
2017-07-1813:001606.421609.591606.421609.18
2017-07-1812:301603.871606.641603.421606.57
2017-07-1812:00
2017-07-1811:301605.361605.361605.341605.34
2017-07-1811:001603.951605.701603.951605.39
2017-07-1810:301604.201604.821599.551604.04
2017-07-1810:001607.881608.391603.481604.16
2017-07-1809:301610.501610.501606.871607.79
2017-07-1809:001608.161610.631606.591610.54
2017-07-1415:001611.801611.801611.731611.73
2017-07-1414:301613.151613.761611.821611.82
2017-07-1414:001612.841613.741612.301613.11
2017-07-1413:301613.031613.201612.771612.87
2017-07-1413:001613.831614.551613.231613.44
2017-07-1412:301613.961615.271613.851613.89
2017-07-1412:00
2017-07-1411:301613.651613.891613.651613.89
2017-07-1411:001612.441613.491611.601613.33
2017-07-1410:301612.861613.211611.511612.30
2017-07-1410:001611.331613.641611.331612.92
2017-07-1409:301609.341611.961608.861611.27
2017-07-1409:001611.941613.401609.471609.49

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