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 
2017-12-1515:001794.441794.441794.431794.43
2017-12-1514:301801.231802.691791.101794.01
2017-12-1514:001804.961807.791801.191801.36
2017-12-1513:301804.811807.261803.091804.97
2017-12-1513:001794.011806.721792.421805.48
2017-12-1512:301790.791794.331790.791794.09
2017-12-1512:00
2017-12-1511:301789.711789.711789.621789.62
2017-12-1511:001790.191790.501787.801789.69
2017-12-1510:301790.031791.501789.261790.29
2017-12-1510:001792.911793.641788.711790.04
2017-12-1509:301792.681794.101790.831792.92
2017-12-1509:001801.801801.801790.171792.55
2017-12-1415:001806.301806.301806.201806.20
2017-12-1414:301803.621806.361802.991806.36
2017-12-1414:001804.281804.531801.401803.36
2017-12-1413:301803.761804.851802.791804.18
2017-12-1413:001806.471807.371802.671803.58
2017-12-1412:301808.541810.181804.791806.46
2017-12-1412:00
2017-12-1411:301807.571807.571807.481807.48
2017-12-1411:001806.951808.061806.531807.54
2017-12-1410:301805.791807.381805.601806.92
2017-12-1410:001807.701807.701805.401805.40
2017-12-1409:301808.151810.101807.381807.65
2017-12-1409:001807.961810.761806.641808.17
2017-12-1315:001810.561810.561810.291810.29
2017-12-1314:301807.851810.501807.091810.43
2017-12-1314:001808.921809.511807.471807.82
2017-12-1313:301813.121813.121808.421808.99
2017-12-1313:001810.431813.241808.331813.24
2017-12-1312:301809.951811.531806.721809.88
2017-12-1312:00
2017-12-1311:301814.461814.461814.311814.31
2017-12-1311:001815.041817.641814.111814.51
2017-12-1310:301816.771816.981813.911815.09
2017-12-1310:001816.631818.211816.201816.73
2017-12-1309:301816.861817.801815.071816.42
2017-12-1309:001819.241820.911816.291817.04
2017-12-1215:001818.921818.921818.791818.79
2017-12-1214:301816.121818.741815.331818.74
2017-12-1214:001816.321816.891814.171816.11
2017-12-1213:301818.561818.761815.391816.35
2017-12-1213:001818.791819.331817.001818.56
2017-12-1212:301821.911821.981817.841818.94
2017-12-1212:00
2017-12-1211:301823.241823.291823.241823.29
2017-12-1211:001821.991823.661821.431823.37
2017-12-1210:301822.311823.401821.131822.00
2017-12-1210:001820.301822.131819.061822.11
2017-12-1209:301817.981824.281817.981820.54
2017-12-1209:001815.961818.131814.461817.87
2017-12-1115:001815.011815.011815.001815.00
2017-12-1114:301809.911814.411809.701814.41
2017-12-1114:001811.471811.661809.871810.10
2017-12-1113:301810.631812.391809.871811.45
2017-12-1113:001808.521810.931808.521810.69
2017-12-1112:301803.831808.891803.831808.47
2017-12-1112:00
2017-12-1111:301802.501802.631802.501802.63
2017-12-1111:001801.971802.961801.411802.49
2017-12-1110:301802.631804.151800.531801.91
2017-12-1110:001802.561803.991801.251802.67
2017-12-1109:301806.701806.701802.061802.64
2017-12-1109:001809.671810.081805.961806.92
2017-12-0815:001803.451803.451803.171803.17
2017-12-0814:301798.501803.001798.501803.00
2017-12-0814:001798.341799.291797.371798.63
2017-12-0813:301797.231799.461797.231798.38
2017-12-0813:001797.591797.591795.791797.15
2017-12-0812:301797.761798.271796.411797.64
2017-12-0812:00
2017-12-0811:301798.371798.971798.371798.97
2017-12-0811:001797.131799.051795.911798.20
2017-12-0810:301792.001797.651792.001797.18
2017-12-0810:001791.201793.011790.891791.87
2017-12-0809:301792.651795.111790.711791.01
2017-12-0809:001778.481793.801778.481792.37
2017-12-0715:001778.531778.531778.351778.35
2017-12-0714:301777.831779.321776.621778.93
2017-12-0714:001774.111778.071772.791777.87
2017-12-0713:301775.241775.241772.961774.10
2017-12-0713:001775.891776.931775.141775.78
2017-12-0712:301774.951776.611774.161775.77
2017-12-0712:00
2017-12-0711:301777.611777.761777.611777.76
2017-12-0711:001778.091778.211775.961777.44
2017-12-0710:301775.891778.761775.881778.05
2017-12-0710:001778.421778.421774.641775.85
2017-12-0709:301772.951778.671772.951778.56
2017-12-0709:001765.511774.591765.511773.52
2017-12-0615:001757.841757.881757.841757.88
2017-12-0614:301758.781760.161756.881757.31
2017-12-0614:001756.491758.451753.061758.45
2017-12-0613:301756.991759.731755.351756.39
2017-12-0613:001762.731763.091757.051757.05
2017-12-0612:301765.341765.341759.721762.79
2017-12-0612:00
2017-12-0611:301773.631773.631773.491773.49
2017-12-0611:001776.881777.241772.301773.36
2017-12-0610:301777.091778.851774.601777.21
2017-12-0610:001777.781779.481776.721777.13
2017-12-0609:301776.521779.471775.361777.75
2017-12-0609:001777.751779.171774.961776.66
2017-12-0515:001783.871783.871783.481783.48
2017-12-0514:301785.441786.471783.211783.21
2017-12-0514:001784.821787.091784.231785.45
2017-12-0513:301784.831785.871783.531784.76
2017-12-0513:001783.131784.971782.281784.89
2017-12-0512:301781.131784.371781.131783.13
2017-12-0512:00
2017-12-0511:301777.981778.201777.981778.20
2017-12-0511:001777.311778.321776.041777.71
2017-12-0510:301774.791778.041774.751777.53
2017-12-0510:001772.351775.171771.861774.86
2017-12-0509:301774.211776.231770.991772.53
2017-12-0509:001774.701776.931771.501774.26
2017-12-0415:001776.481776.611776.481776.61
2017-12-0414:301780.291780.721775.011775.56
2017-12-0414:001781.281782.711777.761780.26
2017-12-0413:301780.871781.671779.541781.15
2017-12-0413:001783.921783.921780.381780.90
2017-12-0412:301785.161785.571782.951784.03
2017-12-0412:00
2017-12-0411:301783.751783.821783.751783.82
2017-12-0411:001784.801784.981783.901783.96
2017-12-0410:301783.641784.881781.181784.88
2017-12-0410:001787.511789.061782.971783.95
2017-12-0409:301785.261790.431783.251787.58
2017-12-0409:001789.871790.811782.891785.71
2017-12-0115:001785.671785.671785.241785.24
2017-12-0114:301787.301789.031784.481784.48
2017-12-0114:001787.861788.851785.531787.32
2017-12-0113:301782.951790.241782.561787.27
2017-12-0113:001780.601783.591780.291783.00
2017-12-0112:301781.621782.441780.291780.81
2017-12-0112:00
2017-12-0111:301778.031778.031777.981777.98
2017-12-0111:001777.311778.461774.791777.82
2017-12-0110:301780.101782.641775.261777.35
2017-12-0110:001777.091781.271777.091780.25
2017-12-0109:301791.631792.221776.561777.32
2017-12-0109:001790.301795.501788.071790.88
2017-11-3015:001776.181776.181775.581775.58
2017-11-3014:301777.801779.581776.401777.35
2017-11-3014:001772.751778.801772.751777.87
2017-11-3013:301770.941773.601770.391772.85
2017-11-3013:001769.411771.171768.761770.87
2017-11-3012:301766.501769.091765.921769.09
2017-11-3012:00
2017-11-3011:301766.301766.471766.301766.47
2017-11-3011:001766.371767.631765.071766.13
2017-11-3010:301769.321769.321764.551766.90
2017-11-3010:001764.401771.321764.401769.35
2017-11-3009:301765.571766.721763.501764.18
2017-11-3009:001769.771770.301761.861765.38
2017-11-2915:001767.251767.251767.091767.09
2017-11-2914:301764.911767.171763.271767.17
2017-11-2914:001764.441766.391764.441764.92
2017-11-2913:301764.281764.921763.221764.48
2017-11-2913:001763.051764.681762.901764.08
2017-11-2912:301763.041766.021763.041763.15
2017-11-2912:00
2017-11-2911:301765.221765.351765.221765.35
2017-11-2911:001764.541766.741764.291764.98
2017-11-2910:301767.211767.261764.221764.55
2017-11-2910:001762.931767.841761.971767.22
2017-11-2909:301766.151766.741761.801762.86
2017-11-2909:001762.151766.811760.951766.66
2017-11-2815:001748.991748.991748.711748.71
2017-11-2814:301748.871749.221747.721748.52
2017-11-2814:001746.561749.121746.461748.82
2017-11-2813:301746.031747.411745.711746.62
2017-11-2813:001746.511747.471745.921746.02
2017-11-2812:301750.891751.131745.151746.19
2017-11-2812:00
2017-11-2811:301754.001754.241754.001754.24
2017-11-2811:001758.211758.211753.291753.77
2017-11-2810:301749.841758.141749.411758.11
2017-11-2810:001746.151751.621746.121750.08
2017-11-2809:301748.531748.811743.391746.11
2017-11-2809:001750.381753.701747.691748.51
2017-11-2715:001754.541754.541754.271754.27
2017-11-2714:301754.371754.881753.191754.10
2017-11-2714:001750.971754.871750.931754.46
2017-11-2713:301755.841755.841751.051751.05
2017-11-2713:001755.791756.991754.731755.62
2017-11-2712:301756.971758.041755.741755.74
2017-11-2712:00
2017-11-2711:301756.991757.171756.991757.17
2017-11-2711:001758.081758.081754.521756.98
2017-11-2710:301760.051760.051754.541758.13
2017-11-2710:001765.351765.351758.911760.05
2017-11-2709:301764.371766.761762.501765.51
2017-11-2709:001768.911768.911761.791764.29
2017-11-2415:001760.881760.881760.731760.73
2017-11-2414:301761.641762.231760.511760.78
2017-11-2414:001761.771761.961759.951761.57
2017-11-2413:301760.791761.961759.451761.73
2017-11-2413:001758.451761.851757.591760.78
2017-11-2412:301754.481758.701753.281758.34
2017-11-2412:00
2017-11-2411:301752.981752.991752.981752.99
2017-11-2411:001749.841752.961749.171752.96
2017-11-2410:301751.121751.431748.731749.86
2017-11-2410:001750.871751.891749.961751.07
2017-11-2409:301749.301752.351749.011750.75
2017-11-2409:001748.181750.711746.651749.37
2017-11-2215:001759.211759.211758.601758.60
2017-11-2214:301759.941760.341758.081758.78
2017-11-2214:001759.181760.541758.311759.95
2017-11-2213:301758.811760.051758.551759.12
2017-11-2213:001761.141762.231756.931757.99
2017-11-2212:301762.901764.181760.101761.09
2017-11-2212:00
2017-11-2211:301762.351762.351762.311762.31
2017-11-2211:001762.151763.541762.041762.28
2017-11-2210:301764.261765.241761.891762.08
2017-11-2210:001763.091764.871761.751764.22
2017-11-2209:301761.811765.361760.221763.21
2017-11-2209:001764.971768.891760.481761.39
2017-11-2115:001754.021754.021753.581753.58
2017-11-2114:301758.271758.271754.511754.52
2017-11-2114:001759.561760.121757.221758.53
2017-11-2113:301759.121761.261759.031759.61
2017-11-2113:001758.971760.921757.901759.10
2017-11-2112:301757.811759.191757.111758.98
2017-11-2112:00
2017-11-2111:301758.691758.691758.401758.40
2017-11-2111:001758.671760.201758.151759.03
2017-11-2110:301756.201759.841755.661758.47
2017-11-2110:001757.391759.281755.971756.23
2017-11-2109:301763.211763.991756.791757.29
2017-11-2109:001755.881762.501753.601762.19
2017-11-2015:001743.251743.251743.131743.13
2017-11-2014:301746.291746.291743.501744.02
2017-11-2014:001742.751746.261742.751745.88
2017-11-2013:301742.851744.541742.231742.25
2017-11-2013:001742.281743.411739.761742.90
2017-11-2012:301742.161743.701740.761742.32
2017-11-2012:00
2017-11-2011:301742.521742.521742.481742.48
2017-11-2011:001741.871744.221740.611742.45
2017-11-2010:301746.341747.301741.851742.01
2017-11-2010:001747.851750.731744.461745.89
2017-11-2009:301749.381750.611747.391748.02
2017-11-2009:001745.781751.251741.351748.78
2017-11-1715:001754.291754.291754.141754.14
2017-11-1714:301751.461755.311749.341754.62
2017-11-1714:001757.581757.581751.351752.12
2017-11-1713:301757.381758.511753.431757.53
2017-11-1713:001753.761759.531751.091757.38
2017-11-1712:301760.821762.761753.981754.15
2017-11-1712:00
2017-11-1711:301755.581755.581755.361755.36
2017-11-1711:001770.751771.051754.741755.45
2017-11-1710:301774.581774.581767.431770.60
2017-11-1710:001774.331776.311772.061774.39
2017-11-1709:301771.461774.351770.601774.35
2017-11-1709:001767.881771.811763.221771.81
2017-11-1615:001753.361753.361752.781752.78
2017-11-1614:301752.131755.731751.221753.58
2017-11-1614:001755.261759.181750.141752.13
2017-11-1613:301747.811756.721746.861755.57
2017-11-1613:001742.251749.551742.251747.94
2017-11-1612:301742.631743.441738.871742.43
2017-11-1612:00
2017-11-1611:301744.401744.401744.391744.39
2017-11-1611:001739.481744.591739.411744.46
2017-11-1610:301739.161741.091738.671739.80
2017-11-1610:001738.621740.321737.571739.28
2017-11-1609:301739.791742.421735.841738.65
2017-11-1609:001732.221740.731732.221739.78
2017-11-1515:001739.091739.091738.391738.39
2017-11-1514:301743.381748.241739.681740.11
2017-11-1514:001739.571743.741737.541743.74
2017-11-1513:301740.561742.401738.981739.95
2017-11-1513:001736.171740.931736.171740.52
2017-11-1512:301747.751749.471734.231736.30
2017-11-1512:00
2017-11-1511:301746.881746.891746.881746.89
2017-11-1511:001749.041749.141744.491746.88
2017-11-1510:301749.821751.091747.531748.83
2017-11-1510:001755.611755.651747.411749.80
2017-11-1509:301751.701756.971746.091755.97
2017-11-1509:001758.371758.371749.691752.02
2017-11-1415:001770.671770.671770.251770.25
2017-11-1414:301773.081773.591769.021770.81
2017-11-1414:001774.811775.941772.611772.65
2017-11-1413:301775.481776.351773.421774.87
2017-11-1413:001775.521777.091771.901775.73
2017-11-1412:301774.381778.261774.291775.56
2017-11-1412:00
2017-11-1411:301772.251772.291772.251772.29
2017-11-1411:001776.191776.981771.271772.24
2017-11-1410:301774.221777.631773.811776.32
2017-11-1410:001770.311776.661770.311774.30
2017-11-1409:301773.081773.261766.301770.27
2017-11-1409:001769.701777.211768.241772.94
2017-11-1315:001773.671773.671773.401773.40
2017-11-1314:301782.751782.981773.911773.91
2017-11-1314:001783.441784.381782.701782.79
2017-11-1313:301782.221783.871781.961783.40
2017-11-1313:001783.651785.531782.231782.23
2017-11-1312:301783.741784.571782.151783.63
2017-11-1312:00
2017-11-1311:301784.411784.411784.251784.25
2017-11-1311:001785.191785.451783.191784.59
2017-11-1310:301785.041786.701783.931785.15
2017-11-1310:001785.111785.501780.901785.06
2017-11-1309:301782.631786.021780.761785.18
2017-11-1309:001791.111791.111782.561782.56
2017-11-1015:001798.121798.121798.001798.00
2017-11-1014:301800.571800.581797.851799.71
2017-11-1014:001798.421801.401796.901800.61
2017-11-1013:301798.981799.581796.271798.27
2017-11-1013:001791.981799.391791.741799.03
2017-11-1012:301792.741795.501792.461792.64
2017-11-1012:00
2017-11-1011:301789.151789.151788.961788.96
2017-11-1011:001793.291794.471787.311789.25
2017-11-1010:301796.551799.511793.041793.44
2017-11-1010:001788.751795.941788.501795.85
2017-11-1009:301788.921790.501784.231788.55
2017-11-1009:001790.461797.181788.501788.70

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