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 
2017-02-2315:001530.181530.181529.971529.97
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
2017-02-1515:001523.401523.481523.401523.48
2017-02-1514:301524.221524.881523.771524.13
2017-02-1514:001525.171525.171523.431524.25
2017-02-1513:301524.911525.531524.641525.13
2017-02-1513:001525.781525.781524.321524.87
2017-02-1512:301527.441527.571525.601526.03
2017-02-1512:00
2017-02-1511:301527.941528.091527.941528.09
2017-02-1511:001527.691530.061527.421527.90
2017-02-1510:301526.841528.251526.731527.71
2017-02-1510:001527.611527.821526.061526.47
2017-02-1509:301526.161528.411525.021527.56
2017-02-1509:001525.021528.321524.361526.41
2017-02-1415:001511.431511.431511.271511.27
2017-02-1414:301519.681519.681510.731510.73
2017-02-1414:001517.351519.991516.401519.67
2017-02-1413:301518.001518.031516.651517.38
2017-02-1413:001518.701518.941515.411517.82
2017-02-1412:301526.841526.841518.651518.65
2017-02-1412:00
2017-02-1411:301526.691526.781526.691526.78
2017-02-1411:001525.361526.791525.361526.79
2017-02-1410:301525.631527.581524.401525.20
2017-02-1410:001527.861527.891524.091525.77
2017-02-1409:301526.781529.111525.071527.93
2017-02-1409:001534.181534.911526.521526.89
2017-02-1315:001530.871530.891530.871530.89
2017-02-1314:301532.581532.651529.731530.78
2017-02-1314:001531.951533.531531.471532.61
2017-02-1313:301533.371533.401531.331531.91
2017-02-1313:001533.461533.741531.861533.27
2017-02-1312:301534.701534.881532.231533.54
2017-02-1312:00
2017-02-1311:301533.271533.271533.151533.15
2017-02-1311:001532.111534.621531.561533.59
2017-02-1310:301529.641533.211529.641531.61
2017-02-1310:001528.491531.051527.421529.24
2017-02-1309:301533.021533.291528.461528.47
2017-02-1309:001535.611535.611530.861532.92
2017-02-1015:001523.131523.231523.131523.23
2017-02-1014:301522.211524.811522.171523.45
2017-02-1014:001522.981523.241521.521522.17
2017-02-1013:301522.301523.061521.281523.04
2017-02-1013:001522.231523.931521.601522.32
2017-02-1012:301519.971522.591519.971522.14
2017-02-1012:00
2017-02-1011:301520.601521.041520.601521.04
2017-02-1011:001520.221520.641519.251520.17
2017-02-1010:301518.541521.141518.541520.23
2017-02-1010:001516.401519.991515.291518.57
2017-02-1009:301512.981516.731512.731516.64
2017-02-1009:001512.331513.801509.981512.83
2017-02-0915:001487.961488.231487.961488.23
2017-02-0914:301490.551491.051485.831487.14
2017-02-0914:001488.141490.391487.871490.39
2017-02-0913:301490.201490.461486.521488.35
2017-02-0913:001489.671491.151489.531490.15
2017-02-0912:301491.281493.081488.821489.69
2017-02-0912:00
2017-02-0911:301492.781492.781492.641492.64
2017-02-0911:001491.501494.011491.501492.77
2017-02-0910:301489.251492.201488.951491.41
2017-02-0910:001488.101490.291487.721489.30
2017-02-0909:301487.861489.541487.731488.02
2017-02-0909:001492.661492.661485.871487.64
2017-02-0815:001499.471499.471499.191499.19
2017-02-0814:301495.401499.351495.141499.05
2017-02-0814:001494.661495.891494.441495.47
2017-02-0813:301492.821494.891492.821494.64
2017-02-0813:001491.201493.371490.371492.88
2017-02-0812:301491.361492.761490.881491.19
2017-02-0812:00
2017-02-0811:301488.411488.411488.061488.06
2017-02-0811:001491.231491.521488.741488.74
2017-02-0810:301490.221491.961489.981491.11
2017-02-0810:001494.751496.521489.801490.09
2017-02-0809:301493.571496.371493.571494.86
2017-02-0809:001494.221497.431492.221493.55
2017-02-0715:001490.591490.591490.561490.56
2017-02-0714:301492.981492.981489.881490.50
2017-02-0714:001494.531494.861492.551492.99
2017-02-0713:301491.571494.991490.701494.49
2017-02-0713:001490.251491.531490.161491.51
2017-02-0712:301486.301490.761486.301490.23
2017-02-0712:00
2017-02-0711:301486.771486.771486.711486.71
2017-02-0711:001487.861488.281485.951487.08
2017-02-0710:301484.261488.351483.021487.83
2017-02-0710:001482.101484.891482.101484.04
2017-02-0709:301483.681483.681480.471481.56
2017-02-0709:001481.561485.591480.971483.63
2017-02-0615:001492.961492.961492.821492.82
2017-02-0614:301493.291493.361491.171493.04
2017-02-0614:001491.261494.021490.781493.28
2017-02-0613:301490.261491.271489.741491.27
2017-02-0613:001489.661491.521488.141490.26
2017-02-0612:301493.351493.351487.621489.69
2017-02-0612:00
2017-02-0611:301493.801493.801493.501493.50
2017-02-0611:001492.691494.841491.351494.03
2017-02-0610:301490.721492.841489.361492.84
2017-02-0610:001490.721491.581488.671490.69
2017-02-0609:301498.131498.531490.221490.22
2017-02-0609:001503.301504.341497.431498.29
2017-02-0315:001490.321490.561490.321490.56
2017-02-0314:301493.981494.061489.661490.33
2017-02-0314:001490.021494.301490.001494.00
2017-02-0313:301492.271493.481489.051490.20
2017-02-0313:001491.661493.091490.571492.16
2017-02-0312:301486.891496.621486.891491.56
2017-02-0312:00
2017-02-0311:301485.381485.381485.271485.27
2017-02-0311:001494.701494.701484.101485.63
2017-02-0310:301493.901497.931490.541494.79
2017-02-0310:001494.961496.821491.411494.11
2017-02-0309:301497.991498.141494.441495.21
2017-02-0309:001491.481500.081491.481498.25
2017-02-0215:001484.751485.071484.751485.07
2017-02-0214:301489.841489.841481.761482.91
2017-02-0214:001489.431489.931488.031489.61
2017-02-0213:301487.431489.521485.451489.14
2017-02-0213:001493.081495.271486.511487.59
2017-02-0212:301496.541498.291492.631493.86
2017-02-0212:00
2017-02-0211:301501.231501.231501.171501.17
2017-02-0211:001498.831501.351498.141501.07
2017-02-0210:301500.221501.871498.161498.86
2017-02-0210:001498.331500.461497.241499.93
2017-02-0209:301501.661502.681498.141498.32
2017-02-0209:001505.991506.461501.541501.69
2017-02-0115:001503.581503.581503.401503.40
2017-02-0114:301503.291504.231501.731503.86
2017-02-0114:001502.911504.041501.171503.25
2017-02-0113:301501.041503.041501.041503.00
2017-02-0113:001498.201501.261497.451501.15
2017-02-0112:301494.141498.981493.931498.07
2017-02-0112:00
2017-02-0111:301492.861492.861492.771492.77
2017-02-0111:001493.281493.611491.611492.73
2017-02-0110:301491.971493.641489.791493.55
2017-02-0110:001493.151495.161491.541491.98
2017-02-0109:301487.291493.761486.651493.11
2017-02-0109:001485.381488.471483.091487.16
2017-01-3115:001494.471494.471494.231494.23
2017-01-3114:301497.021499.671495.831496.02
2017-01-3114:001502.271502.291496.911496.96
2017-01-3113:301498.991503.231498.961502.45
2017-01-3113:001496.851498.991496.061498.99
2017-01-3112:301496.591497.361493.991497.25
2017-01-3112:00
2017-01-3111:301499.321499.321498.901498.90
2017-01-3111:001501.391502.571499.481499.48
2017-01-3110:301504.441505.221501.161501.27
2017-01-3110:001503.691506.331503.171504.41
2017-01-3109:301501.711504.881500.891503.09
2017-01-3109:001501.391503.781497.931501.92
2017-01-3015:001517.761518.911517.761518.91
2017-01-3014:301518.251518.781517.041518.60
2017-01-3014:001518.761519.631516.791517.87
2017-01-3013:301516.801518.791516.801518.71
2017-01-3013:001515.791518.101515.531516.81
2017-01-3012:301513.521516.211513.471515.82
2017-01-3012:00
2017-01-3011:301514.271514.311514.271514.31
2017-01-3011:001513.261514.931513.261514.13
2017-01-3010:301512.551514.071511.771513.41
2017-01-3010:001516.121516.121512.431512.60
2017-01-3009:301517.301518.571514.921516.09
2017-01-3009:001519.291520.331516.641516.91
2017-01-2715:001524.171524.581524.171524.58
2017-01-2714:301522.041524.001522.031522.60
2017-01-2714:001522.901523.761519.801522.01
2017-01-2713:301525.431525.471522.911522.91
2017-01-2713:001525.871526.301524.111525.42
2017-01-2712:301526.641527.151525.681525.94
2017-01-2712:00
2017-01-2711:301525.731526.001525.731526.00
2017-01-2711:001525.211526.751523.981525.80
2017-01-2710:301525.621525.741523.561525.17
2017-01-2710:001526.981527.941525.201525.74
2017-01-2709:301524.751526.891523.401526.72
2017-01-2709:001526.441527.851523.851524.86
2017-01-2615:001518.691518.951518.691518.95
2017-01-2614:301517.041519.831516.541517.79
2017-01-2614:001516.121517.051515.561517.05
2017-01-2613:301516.611519.171515.151516.15
2017-01-2613:001516.781517.271516.021516.61
2017-01-2612:301516.071517.701515.451516.73
2017-01-2612:00
2017-01-2611:301515.461515.521515.461515.52
2017-01-2611:001514.331518.161514.201515.37
2017-01-2610:301512.631514.921512.631514.24
2017-01-2610:001513.621515.111512.591512.59
2017-01-2609:301513.861516.631513.481513.96
2017-01-2609:001510.031513.301508.381512.97
2017-01-2515:001493.441493.651493.441493.65
2017-01-2514:301491.611492.761490.321491.95
2017-01-2514:001490.931491.671488.751491.67
2017-01-2513:301489.451490.961488.811490.88
2017-01-2513:001489.271489.481487.791489.42
2017-01-2512:301490.261490.751488.301489.27
2017-01-2512:00
2017-01-2511:301489.021489.141489.021489.14
2017-01-2511:001493.971494.601488.991489.07
2017-01-2510:301492.181494.281492.181493.82
2017-01-2510:001493.821495.161491.671491.86
2017-01-2509:301497.131497.311493.681494.31
2017-01-2509:001499.251500.611495.771497.30
2017-01-2415:001477.931477.931477.641477.64
2017-01-2414:301476.891481.091476.861479.08
2017-01-2414:001479.651479.931475.871477.00
2017-01-2413:301480.971482.691479.141479.50
2017-01-2413:001479.251481.011478.101480.84
2017-01-2412:301476.801480.131476.801478.96
2017-01-2412:00
2017-01-2411:301480.861480.981480.861480.98
2017-01-2411:001481.281481.821479.631480.62
2017-01-2410:301483.531484.961480.721481.30
2017-01-2410:001479.721484.291479.721483.56
2017-01-2409:301480.481481.801478.631479.94
2017-01-2409:001481.001484.671478.221480.38
2017-01-2315:001486.681486.681486.611486.61
2017-01-2314:301494.631495.451486.711487.53
2017-01-2314:001495.041495.431491.481493.93
2017-01-2313:301489.441494.921488.661494.92
2017-01-2313:001488.751489.451487.761489.45
2017-01-2312:301486.831488.951485.811488.85
2017-01-2312:00
2017-01-2311:301488.741488.741488.531488.53
2017-01-2311:001487.501488.581485.721488.58
2017-01-2310:301489.511491.081487.321487.32
2017-01-2310:001488.121491.961487.731489.82
2017-01-2309:301488.921489.421484.561488.18
2017-01-2309:001489.971490.471484.061489.17
2017-01-2015:001505.221505.221504.991504.99
2017-01-2014:301506.961508.431506.581506.58
2017-01-2014:001505.981508.871505.961507.07
2017-01-2013:301506.111506.981505.441505.92
2017-01-2013:001502.691506.961502.691506.44
2017-01-2012:301502.271504.271501.571502.64
2017-01-2012:00
2017-01-2011:301502.341502.371502.341502.37
2017-01-2011:001502.151503.211500.541502.23
2017-01-2010:301501.541502.141499.611502.14
2017-01-2010:001503.691503.691500.351501.70
2017-01-2009:301502.581504.201500.911503.61
2017-01-2009:001497.151504.911495.571500.86

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