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 
2017-06-2615:001593.701593.701593.531593.53
2017-06-2614:301592.981594.951592.981594.30
2017-06-2614:001593.671594.061592.701592.97
2017-06-2613:301593.931593.941592.631593.63
2017-06-2613:001593.601594.251593.091593.87
2017-06-2612:301594.131594.261593.401593.73
2017-06-2612:00
2017-06-2611:301594.011594.011593.931593.93
2017-06-2611:001593.201594.481593.091594.06
2017-06-2610:301594.111594.831592.861593.23
2017-06-2610:001594.261595.471594.081594.16
2017-06-2609:301596.711597.041593.801594.35
2017-06-2609:001594.031597.841592.771596.70
2017-06-2315:001593.971593.971593.721593.72
2017-06-2314:301593.311594.351592.861594.35
2017-06-2314:001592.601593.781591.931593.30
2017-06-2313:301594.121594.541592.821592.82
2017-06-2313:001594.751595.631593.321594.12
2017-06-2312:301593.921595.431593.921595.06
2017-06-2312:00
2017-06-2311:301591.921591.921591.881591.88
2017-06-2311:001591.931592.571591.591592.02
2017-06-2310:301592.811593.301591.511591.96
2017-06-2310:001592.981594.251592.321592.80
2017-06-2309:301591.941594.011591.901592.80
2017-06-2309:001592.771593.211589.161591.97
2017-06-2215:001592.191592.191591.871591.87
2017-06-2214:301594.131594.851592.561592.56
2017-06-2214:001592.971594.241592.691594.08
2017-06-2213:301595.561595.781592.851592.89
2017-06-2213:001595.901596.331595.421595.55
2017-06-2212:301593.951597.821593.951595.89
2017-06-2212:00
2017-06-2211:301592.781592.781592.781592.78
2017-06-2211:001594.541595.531592.191592.75
2017-06-2210:301594.331595.161594.081594.50
2017-06-2210:001592.891594.511592.851594.22
2017-06-2209:301595.031595.451592.601592.99
2017-06-2209:001597.271597.271594.261595.17
2017-06-2115:001596.631596.681596.631596.68
2017-06-2114:301598.641598.641595.361595.75
2017-06-2114:001598.021600.261598.021598.69
2017-06-2113:301597.591598.361596.511597.93
2017-06-2113:001596.701597.811596.131597.64
2017-06-2112:301596.751597.021594.321596.70
2017-06-2112:00
2017-06-2111:301598.421598.701598.421598.70
2017-06-2111:001598.711599.181597.641598.35
2017-06-2110:301598.341601.031597.861598.69
2017-06-2110:001599.601600.771598.511598.51
2017-06-2109:301597.551600.541594.211599.54
2017-06-2109:001601.261601.371596.941598.33
2017-06-2015:001604.031604.031603.921603.92
2017-06-2014:301608.561608.671605.041605.25
2017-06-2014:001609.461610.171608.581608.60
2017-06-2013:301609.791610.001608.791609.48
2017-06-2013:001610.821611.261609.791609.84
2017-06-2012:301610.771612.171609.571610.90
2017-06-2012:00
2017-06-2011:301610.131610.131610.081610.08
2017-06-2011:001610.581612.091610.021610.25
2017-06-2010:301611.871613.891609.741610.51
2017-06-2010:001609.621612.181609.531611.81
2017-06-2009:301611.791612.371609.571609.64
2017-06-2009:001607.741613.751607.351611.96
2017-06-1915:001594.261594.261593.821593.82
2017-06-1914:301593.151594.781592.741594.73
2017-06-1914:001592.361593.321591.521593.11
2017-06-1913:301593.421594.201592.301592.30
2017-06-1913:001594.351595.071593.401593.47
2017-06-1912:301593.871595.581593.521594.74
2017-06-1912:00
2017-06-1911:301593.621593.621593.601593.60
2017-06-1911:001592.961594.521592.911593.65
2017-06-1910:301594.001595.251592.781592.97
2017-06-1910:001594.531595.451593.601593.74
2017-06-1909:301592.141595.271591.651594.42
2017-06-1909:001585.791593.321584.241592.00
2017-06-1615:001584.191584.191583.991583.99
2017-06-1614:301584.681585.291579.501584.66
2017-06-1614:001587.041587.261584.151584.74
2017-06-1613:301586.611588.081586.021586.99
2017-06-1613:001587.351588.991585.911586.59
2017-06-1612:301590.551592.281587.111587.17
2017-06-1612:00
2017-06-1611:301586.021586.091586.021586.09
2017-06-1611:001587.831587.831585.481586.05
2017-06-1610:301583.151588.451582.461587.86
2017-06-1610:001582.371583.881581.851583.29
2017-06-1609:301584.201584.681580.441582.34
2017-06-1609:001582.041586.851582.041584.34
2017-06-1515:001574.791574.791574.431574.43
2017-06-1514:301574.651578.221574.651575.73
2017-06-1514:001573.141575.821573.141574.70
2017-06-1513:301574.011574.011572.461573.07
2017-06-1513:001570.441574.611569.751574.03
2017-06-1512:301570.101570.771568.361570.37
2017-06-1512:00
2017-06-1511:301569.971569.971569.941569.94
2017-06-1511:001569.751570.451566.491569.94
2017-06-1510:301572.261572.511565.901569.73
2017-06-1510:001580.901581.211571.281572.56
2017-06-1509:301581.061583.631580.401580.67
2017-06-1509:001571.571581.641571.481581.05
2017-06-1415:001578.171578.171578.101578.10
2017-06-1414:301582.001582.931578.851578.85
2017-06-1414:001583.491583.511581.741581.91
2017-06-1413:301581.471583.701581.391583.58
2017-06-1413:001580.821581.951580.051581.46
2017-06-1412:301580.341582.841580.341580.90
2017-06-1412:00
2017-06-1411:301579.231579.421579.231579.42
2017-06-1411:001582.791583.781577.701579.16
2017-06-1410:301581.191583.111580.621582.77
2017-06-1410:001582.341582.681580.821581.29
2017-06-1409:301583.961584.101580.111582.11
2017-06-1409:001584.261585.361582.931584.19
2017-06-1315:001580.211580.211580.201580.20
2017-06-1314:301580.931581.761579.901580.34
2017-06-1314:001580.211580.941579.851580.94
2017-06-1313:301579.871580.511579.871580.22
2017-06-1313:001580.921580.921579.471579.91
2017-06-1312:301580.841581.481579.441580.89
2017-06-1312:00
2017-06-1311:301580.221580.241580.221580.24
2017-06-1311:001581.571582.701580.081580.31
2017-06-1310:301580.901581.611580.221581.54
2017-06-1310:001579.041582.651579.031581.21
2017-06-1309:301578.251580.041577.281579.05
2017-06-1309:001574.891578.661574.681578.59
2017-06-1215:001577.471577.471577.351577.35
2017-06-1214:301576.961578.441576.101578.41
2017-06-1214:001577.301577.681576.181577.25
2017-06-1213:301576.431578.301576.061577.35
2017-06-1213:001579.371579.371576.441576.44
2017-06-1212:301579.211580.151576.331579.41
2017-06-1212:00
2017-06-1211:301582.141582.151582.141582.15
2017-06-1211:001580.421583.041580.251582.22
2017-06-1210:301577.911580.891577.501580.47
2017-06-1210:001574.061578.111573.281577.97
2017-06-1209:301579.451579.481573.481573.98
2017-06-1209:001573.821581.791573.591579.50
2017-06-0915:001575.191575.191575.051575.05
2017-06-0914:301573.811575.141573.441575.00
2017-06-0914:001574.181574.491572.861573.82
2017-06-0913:301576.211576.241572.491574.17
2017-06-0913:001577.161577.781575.271576.23
2017-06-0912:301578.711578.851576.421577.15
2017-06-0912:00
2017-06-0911:301579.221579.371579.221579.37
2017-06-0911:001578.271578.991574.801578.81
2017-06-0910:301577.831578.911576.311578.42
2017-06-0910:001568.761581.451568.671577.87
2017-06-0909:301568.441570.411567.271568.73
2017-06-0909:001572.691575.941566.861568.35
2017-06-0815:001573.551573.681573.551573.68
2017-06-0814:301574.661577.161572.941573.45
2017-06-0814:001582.441583.091574.181574.63
2017-06-0813:301579.481583.631577.521583.03
2017-06-0813:001580.181580.181578.991579.46
2017-06-0812:301580.421580.811578.551580.09
2017-06-0812:00
2017-06-0811:301580.141580.311580.141580.31
2017-06-0811:001579.961580.661578.931580.01
2017-06-0810:301580.911581.891579.441579.96
2017-06-0810:001581.361581.831579.941580.94
2017-06-0809:301580.561583.231580.121581.26
2017-06-0809:001585.821586.201579.241580.72
2017-06-0715:001578.921578.921578.731578.73
2017-06-0714:301580.161580.851578.231579.54
2017-06-0714:001579.261582.081579.261580.24
2017-06-0713:301578.661580.711578.361579.28
2017-06-0713:001576.821578.971576.551578.72
2017-06-0712:301576.231577.351575.271576.13
2017-06-0712:00
2017-06-0711:301575.151575.151574.851574.85
2017-06-0711:001577.281577.401575.311575.42
2017-06-0710:301577.551578.401575.961577.30
2017-06-0710:001574.401580.181574.401577.53
2017-06-0709:301576.041576.941574.131574.39
2017-06-0709:001576.911578.231574.291576.08
2017-06-0615:001579.221579.221579.061579.06
2017-06-0614:301583.931584.201577.521579.56
2017-06-0614:001585.451586.101584.071584.07
2017-06-0613:301584.281585.931584.261585.43
2017-06-0613:001583.861584.761582.671584.30
2017-06-0612:301583.631585.691582.821583.97
2017-06-0612:00
2017-06-0611:301582.371582.371582.301582.30
2017-06-0611:001584.291584.291581.351582.24
2017-06-0610:301585.831586.111582.871584.30
2017-06-0610:001586.801587.951584.051585.96
2017-06-0609:301590.921591.531586.451586.76
2017-06-0609:001585.701591.191585.701591.00
2017-06-0515:001590.481590.481590.171590.17
2017-06-0514:301591.591592.131590.861591.05
2017-06-0514:001591.231592.901591.231591.75
2017-06-0513:301589.041591.501589.041591.20
2017-06-0513:001589.651590.061588.201589.22
2017-06-0512:301590.061591.561588.431589.54
2017-06-0512:00
2017-06-0511:301589.751589.981589.751589.98
2017-06-0511:001588.141590.471588.031589.63
2017-06-0510:301586.811589.731586.811588.12
2017-06-0510:001585.431586.971584.421586.48
2017-06-0509:301586.631587.591585.151585.41
2017-06-0509:001586.771588.051581.971586.98
2017-06-0215:001592.551592.551592.551592.55
2017-06-0214:301592.231593.681591.631593.12
2017-06-0214:001591.971593.311589.831592.27
2017-06-0213:301592.681593.991592.011592.01
2017-06-0213:001592.261593.231592.031592.75
2017-06-0212:301588.901593.081588.901592.17
2017-06-0212:00
2017-06-0211:301586.361586.551586.361586.55
2017-06-0211:001583.471586.831583.471586.35
2017-06-0210:301581.711585.001581.441583.47
2017-06-0210:001580.551582.151579.241581.64
2017-06-0209:301578.541581.731577.831580.49
2017-06-0209:001571.951580.751571.591578.73
2017-06-0115:001561.851561.851561.701561.70
2017-06-0114:301561.031561.841560.371561.61
2017-06-0114:001562.741563.091559.371560.71
2017-06-0113:301561.831563.331561.471563.11
2017-06-0113:001561.011562.111560.061561.84
2017-06-0112:301560.511561.371558.791561.05
2017-06-0112:00
2017-06-0111:301560.421560.451560.421560.45
2017-06-0111:001556.211560.391556.211560.38
2017-06-0110:301560.621560.761556.141556.14
2017-06-0110:001559.401561.541558.591560.72
2017-06-0109:301558.191559.711556.151559.35
2017-06-0109:001546.231559.051546.231558.22
2017-05-3115:001543.441544.171543.441544.17
2017-05-3114:301541.511544.081541.511543.47
2017-05-3114:001541.571542.481540.971541.62
2017-05-3113:301541.651542.361540.341541.14
2017-05-3113:001544.101544.131541.171541.59
2017-05-3112:301542.681544.541542.591544.14
2017-05-3112:00
2017-05-3111:301543.431543.461543.431543.46
2017-05-3111:001544.221544.251543.131543.24
2017-05-3110:301545.281545.701543.441544.17
2017-05-3110:001544.871546.291544.191545.40
2017-05-3109:301543.421544.801541.971544.80
2017-05-3109:001543.291544.771541.521543.41
2017-05-3015:001550.111550.251550.111550.25
2017-05-3014:301550.591551.051549.581549.98
2017-05-3014:001547.751550.931547.751550.59
2017-05-3013:301547.031548.131546.611547.73
2017-05-3013:001546.471548.761546.471547.08
2017-05-3012:301543.021547.281543.021546.50
2017-05-3012:00
2017-05-3011:301541.661541.661541.471541.47
2017-05-3011:001542.781543.221541.401541.71
2017-05-3010:301543.271543.271541.351542.84
2017-05-3010:001545.361545.851542.081543.32
2017-05-3009:301548.161548.641545.361545.43
2017-05-3009:001547.801547.861545.211547.65
2017-05-2915:001549.621549.621549.241549.24
2017-05-2914:301551.431551.951549.841550.09
2017-05-2914:001550.311551.751550.111551.49
2017-05-2913:301553.051553.101549.931550.23
2017-05-2913:001553.101553.101552.171553.04
2017-05-2912:301553.171554.461552.751553.12
2017-05-2912:00
2017-05-2911:301553.111553.261553.111553.26
2017-05-2911:001553.921554.071552.461553.12
2017-05-2910:301554.021554.241552.741553.92
2017-05-2910:001550.441554.931550.081553.96
2017-05-2909:301547.461551.831547.461550.31
2017-05-2909:001549.501549.501544.471547.56
2017-05-2615:001550.231550.231549.931549.93
2017-05-2614:301551.931552.201550.081550.72
2017-05-2614:001553.721553.721549.321551.93
2017-05-2613:301552.881553.981552.851553.78
2017-05-2613:001553.211553.231551.471552.92
2017-05-2612:301552.521553.211551.861553.16
2017-05-2612:00
2017-05-2611:301553.871553.991553.871553.99
2017-05-2611:001554.441554.511552.021553.71
2017-05-2610:301554.921556.091554.471554.47
2017-05-2610:001553.741555.611553.611554.79
2017-05-2609:301554.061554.141552.791553.79
2017-05-2609:001554.361554.951551.481553.95
2017-05-2515:001556.111556.111556.051556.05
2017-05-2514:301556.931558.681555.551555.92
2017-05-2514:001556.481558.151556.461556.93
2017-05-2513:301557.091557.881556.131556.49
2017-05-2513:001558.401558.581556.641557.13
2017-05-2512:301558.421559.161557.881558.49
2017-05-2512:00
2017-05-2511:301558.851558.941558.851558.94
2017-05-2511:001557.211558.941556.111558.82
2017-05-2510:301555.001559.331555.001557.37
2017-05-2510:001551.301554.461550.511554.46
2017-05-2509:301548.561552.701548.391551.25
2017-05-2509:001551.221552.641548.101548.74
2017-05-2415:001552.141552.141551.881551.88
2017-05-2414:301548.661552.051548.331552.05
2017-05-2414:001548.381550.101548.181548.63
2017-05-2413:301548.151549.881547.811548.33
2017-05-2413:001550.931551.201548.011548.17
2017-05-2412:301549.031550.421548.741550.41
2017-05-2412:00
2017-05-2411:301548.511548.611548.511548.61
2017-05-2411:001549.431549.431547.471548.44
2017-05-2410:301549.731549.971548.201549.39
2017-05-2410:001549.331550.631548.721549.66
2017-05-2409:301550.691551.151546.961549.23
2017-05-2409:001553.341553.811550.181550.73
2017-05-2315:001539.071539.241539.071539.24
2017-05-2314:301540.351540.351537.131538.87
2017-05-2314:001541.971542.121539.951540.37
2017-05-2313:301542.621542.911541.981542.03
2017-05-2313:001542.941543.281542.451542.64
2017-05-2312:301542.081543.481541.951542.71
2017-05-2312:00
2017-05-2311:301541.991541.991541.761541.76
2017-05-2311:001541.061543.011540.781541.95
2017-05-2310:301541.191542.441540.511541.07
2017-05-2310:001544.141544.271540.971541.31
2017-05-2309:301543.561545.581543.121544.14
2017-05-2309:001543.361545.871542.411543.43

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