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 
2017-01-2015:001505.221505.221504.991504.99
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
2017-01-1915:001498.011498.011497.541497.54
2017-01-1914:301497.371498.801497.201498.11
2017-01-1914:001497.231499.121496.841497.46
2017-01-1913:301494.661497.701494.551496.80
2017-01-1913:001494.771494.811493.021494.66
2017-01-1912:301494.811495.001489.761494.59
2017-01-1912:00
2017-01-1911:301495.191495.481495.191495.48
2017-01-1911:001498.751499.041494.221494.95
2017-01-1910:301498.961499.671497.361498.70
2017-01-1910:001499.591499.651496.281498.94
2017-01-1909:301498.161503.621498.081499.59
2017-01-1909:001501.281503.121498.331498.33
2017-01-1815:001487.001487.001486.371486.37
2017-01-1814:301488.021488.721485.841488.40
2017-01-1814:001480.491488.401480.111487.93
2017-01-1813:301479.981481.421479.411480.47
2017-01-1813:001477.741479.961477.151479.96
2017-01-1812:301474.591479.281474.591477.90
2017-01-1812:00
2017-01-1811:301476.331476.331476.221476.22
2017-01-1811:001471.731476.971471.531476.18
2017-01-1810:301471.721474.581470.771471.71
2017-01-1810:001465.881472.121465.591471.89
2017-01-1809:301469.431471.411465.721465.84
2017-01-1809:001474.271479.401469.271469.40
2017-01-1715:001479.131479.131479.051479.05
2017-01-1714:301481.401482.661478.721480.60
2017-01-1714:001486.051486.051481.121481.37
2017-01-1713:301488.211489.241484.071485.94
2017-01-1713:001488.741489.671486.301488.07
2017-01-1712:301487.691489.301486.081489.14
2017-01-1712:00
2017-01-1711:301488.731488.731488.681488.68
2017-01-1711:001492.611492.611487.981488.63
2017-01-1710:301494.221494.221490.491492.55
2017-01-1710:001483.401494.331483.401494.23
2017-01-1709:301484.761484.781478.341483.26
2017-01-1709:001492.941492.941482.251484.80
2017-01-1615:001497.191497.191496.941496.94
2017-01-1614:301497.241498.701496.681496.94
2017-01-1614:001498.171498.431496.481497.23
2017-01-1613:301497.301499.111496.691498.10
2017-01-1613:001494.581498.221494.201497.35
2017-01-1612:301495.971497.331493.781494.93
2017-01-1612:00
2017-01-1611:301497.801498.271497.801498.27
2017-01-1611:001499.971500.491497.231497.23
2017-01-1610:301501.131502.501499.431499.93
2017-01-1610:001507.301507.591499.711501.05
2017-01-1609:301507.501507.621505.771507.21
2017-01-1609:001507.981511.451507.341507.47
2017-01-1315:001512.651512.941512.651512.94
2017-01-1314:301510.671512.461510.401511.76
2017-01-1314:001510.111511.861510.111510.80
2017-01-1313:301512.251512.461509.611510.02
2017-01-1313:001513.021514.411511.641512.07
2017-01-1312:301512.001514.921511.981512.81
2017-01-1312:00
2017-01-1311:301508.441508.531508.441508.53
2017-01-1311:001508.821509.021506.481508.36
2017-01-1310:301508.421508.991507.381508.87
2017-01-1310:001508.651510.601508.151508.35
2017-01-1309:301506.191508.631503.941508.61
2017-01-1309:001505.751510.341504.441506.09
2017-01-1215:001505.661505.661505.641505.64
2017-01-1214:301508.201508.201505.001505.81
2017-01-1214:001503.141509.091503.091508.10
2017-01-1213:301501.951503.541501.231503.07
2017-01-1213:001500.461501.941498.981501.88
2017-01-1212:301507.201508.011499.881500.31
2017-01-1212:00
2017-01-1211:301508.431508.611508.431508.61
2017-01-1211:001510.361510.431506.241508.43
2017-01-1210:301510.311511.261508.321510.29
2017-01-1210:001504.821510.131503.711510.13
2017-01-1209:301503.521505.621500.571504.71
2017-01-1209:001515.461515.461501.601503.06
2017-01-1115:001520.121520.321520.121520.32
2017-01-1114:301519.611521.781519.461519.91
2017-01-1114:001518.061521.351518.061519.58
2017-01-1113:301518.281518.781517.451518.02
2017-01-1113:001518.931519.741517.891518.14
2017-01-1112:301518.831519.921518.351518.96
2017-01-1112:00
2017-01-1111:301519.181519.301519.181519.30
2017-01-1111:001518.351521.121517.721519.18
2017-01-1110:301517.701518.601517.111518.35
2017-01-1110:001518.481519.141517.061517.48
2017-01-1109:301519.001519.001516.671518.55
2017-01-1109:001516.851520.401514.871518.58
2017-01-1015:001509.941509.941509.661509.66
2017-01-1014:301509.991514.161509.991511.17
2017-01-1014:001512.371513.471509.241509.98
2017-01-1013:301507.871512.921507.691512.92
2017-01-1013:001507.521510.111507.041507.04
2017-01-1012:301516.431516.431507.451507.45
2017-01-1012:00
2017-01-1011:301522.241522.431522.241522.43
2017-01-1011:001521.231525.621521.231522.17
2017-01-1010:301518.741522.601518.741521.12
2017-01-1010:001516.901519.701515.791519.15
2017-01-1009:301519.981520.201516.881516.88
2017-01-1009:001515.201520.511514.071519.92
2017-01-0615:001521.761521.761521.641521.64
2017-01-0614:301519.851522.781519.851522.53
2017-01-0614:001518.131519.781517.401519.78
2017-01-0613:301516.191518.611514.411518.04
2017-01-0613:001518.541518.741515.831516.20
2017-01-0612:301518.141519.381517.531518.57
2017-01-0612:00
2017-01-0611:301518.251518.251518.161518.16
2017-01-0611:001518.451519.601518.191518.19
2017-01-0610:301520.091520.871518.001518.36
2017-01-0610:001518.021520.501517.391520.01
2017-01-0609:301516.811518.491516.341517.73
2017-01-0609:001511.381517.261511.021516.80
2017-01-0515:001525.891526.011525.891526.01
2017-01-0514:301521.641526.741521.411526.07
2017-01-0514:001522.321523.271520.981521.68
2017-01-0513:301524.001525.001522.181522.30
2017-01-0513:001524.401525.561523.391524.00
2017-01-0512:301524.771525.571523.481524.44
2017-01-0512:00
2017-01-0511:301526.701526.701526.641526.64
2017-01-0511:001527.221528.151525.721526.85
2017-01-0510:301530.101530.101527.401527.41
2017-01-0510:001527.881530.111526.711530.05
2017-01-0509:301528.961531.081527.301527.30
2017-01-0509:001531.421532.281526.111528.82
2017-01-0415:001527.321527.371527.321527.37
2017-01-0414:301526.631527.631525.241527.19
2017-01-0414:001525.461526.841524.981526.47
2017-01-0413:301525.231525.661523.831525.16
2017-01-0413:001525.251527.101524.411525.41
2017-01-0412:301525.321527.321523.471525.31
2017-01-0412:00
2017-01-0411:301526.451526.631526.451526.63
2017-01-0411:001525.191527.471524.701526.64
2017-01-0410:301521.581525.301520.731525.10
2017-01-0410:001521.321522.081518.931521.84
2017-01-0409:301516.291522.221515.341521.52
2017-01-0409:001507.501517.421506.681515.91
2016-12-3015:001491.171491.501491.171491.50
2016-12-3014:301493.331494.721489.091489.09
2016-12-3014:001491.031493.471491.031493.37
2016-12-3013:301492.721493.141490.971490.97
2016-12-3013:001491.071494.391490.781492.50
2016-12-3012:301488.791491.231488.241491.16
2016-12-3012:00
2016-12-3011:301485.921485.921485.881485.88
2016-12-3011:001485.111486.191482.911485.90
2016-12-3010:301482.071485.301481.851485.10
2016-12-3010:001484.361484.551481.401482.02
2016-12-3009:301483.351485.171482.001484.83
2016-12-3009:001482.971485.431481.861483.56
2016-12-2915:001492.951492.951492.811492.81
2016-12-2914:301490.451493.481490.451493.17
2016-12-2914:001492.331493.191489.611490.24
2016-12-2913:301488.771492.761487.651492.33
2016-12-2913:001490.671490.831486.421488.73
2016-12-2912:301493.481493.621489.871490.38
2016-12-2912:00
2016-12-2911:301493.691493.691493.621493.62
2016-12-2911:001492.821493.851491.581493.59
2016-12-2910:301490.841494.631490.841492.91
2016-12-2910:001495.331495.761490.591491.37
2016-12-2909:301498.421501.771495.191495.42
2016-12-2909:001502.791504.621494.291498.30
2016-12-2815:001512.971512.971512.751512.75
2016-12-2814:301513.901514.271511.641512.49
2016-12-2814:001515.721515.721513.671513.95
2016-12-2813:301516.271516.271515.131515.72
2016-12-2813:001515.171516.731514.581516.25
2016-12-2812:301514.441516.041512.411515.26
2016-12-2812:00
2016-12-2811:301513.741513.861513.741513.86
2016-12-2811:001513.011514.211512.871513.73
2016-12-2810:301513.481514.061512.051512.95
2016-12-2810:001512.061513.831511.951513.56
2016-12-2809:301509.771513.911509.771512.08
2016-12-2809:001515.071516.221509.571509.62
2016-12-2715:001516.741516.741516.531516.53
2016-12-2714:301515.261518.121514.441517.35
2016-12-2714:001516.971517.751514.611515.29
2016-12-2713:301517.471517.511515.601516.74
2016-12-2713:001520.571520.571517.541517.54
2016-12-2712:301522.621523.011518.961520.52
2016-12-2712:00
2016-12-2711:301521.871521.871521.411521.41
2016-12-2711:001521.521522.861521.041522.02
2016-12-2710:301521.251524.781521.251521.57
2016-12-2710:001520.261521.461519.861521.20
2016-12-2709:301518.111520.411516.931520.13
2016-12-2709:001516.541519.931515.741518.37
2016-12-2615:001520.671520.671520.501520.50
2016-12-2614:301522.551522.631520.101520.70
2016-12-2614:001521.561522.631521.351522.41
2016-12-2613:301521.371521.771520.571521.30
2016-12-2613:001519.981521.831519.951521.39
2016-12-2612:301520.611521.511519.391519.98
2016-12-2612:00
2016-12-2611:301520.721520.721520.681520.68
2016-12-2611:001520.931521.561520.571520.70
2016-12-2610:301521.191521.381520.291520.94
2016-12-2610:001521.151522.651521.141521.19
2016-12-2609:301522.441522.791520.741520.98
2016-12-2609:001522.441523.941521.881522.35
2016-12-2215:001523.931524.341523.931524.34
2016-12-2214:301520.321523.481519.781523.48
2016-12-2214:001520.971522.191518.951520.49
2016-12-2213:301522.461522.461520.241521.00
2016-12-2213:001520.881522.441520.391522.44
2016-12-2212:301520.821521.001518.381520.69
2016-12-2212:00
2016-12-2211:301523.121523.301523.121523.30
2016-12-2211:001521.441523.281520.581523.00
2016-12-2210:301522.331522.971521.101521.77
2016-12-2210:001523.031524.371521.891522.30
2016-12-2209:301519.321523.871519.241523.11
2016-12-2209:001523.761523.971518.161519.47
2016-12-2115:001527.171527.291527.171527.29
2016-12-2114:301526.591528.241525.191527.45
2016-12-2114:001525.321528.701525.291526.67
2016-12-2113:301531.401531.401522.931525.27
2016-12-2113:001534.731535.571531.391531.39
2016-12-2112:301533.511535.391532.161534.82
2016-12-2112:00
2016-12-2111:301534.371534.451534.371534.45
2016-12-2111:001536.581536.871533.361534.33
2016-12-2110:301537.401537.921535.271536.46
2016-12-2110:001538.151538.611536.751537.39
2016-12-2109:301540.521540.841538.081538.21
2016-12-2109:001537.701541.711537.691540.60
2016-12-2015:001534.291534.291534.241534.24
2016-12-2014:301532.861534.321531.791533.80
2016-12-2014:001534.311534.361532.641532.90
2016-12-2013:301530.611534.631530.611534.32
2016-12-2013:001528.261530.761527.781530.76
2016-12-2012:301528.951529.841526.301528.22
2016-12-2012:00
2016-12-2011:301527.741527.741527.651527.65
2016-12-2011:001526.431528.331526.431527.81
2016-12-2010:301527.851528.361526.231526.35
2016-12-2010:001529.251529.611527.321527.84
2016-12-2009:301529.671530.161527.651529.15
2016-12-2009:001527.301529.541526.301529.43
2016-12-1915:001530.001530.001529.891529.89
2016-12-1914:301529.551530.331528.711529.78
2016-12-1914:001529.521529.981528.541529.50
2016-12-1913:301529.211530.901529.211529.54
2016-12-1913:001528.911529.801526.471529.21
2016-12-1912:301528.311529.481527.571528.89
2016-12-1912:00
2016-12-1911:301528.121528.121528.121528.12
2016-12-1911:001526.781528.781526.561528.23
2016-12-1910:301526.331527.701524.181526.60
2016-12-1910:001527.371528.301524.821525.94
2016-12-1909:301527.741528.571526.841527.36
2016-12-1909:001528.041529.561525.861528.12
2016-12-1615:001533.821533.821533.631533.63
2016-12-1614:301533.741534.651532.731534.65
2016-12-1614:001533.151534.461532.581533.65
2016-12-1613:301531.801533.421531.111533.13
2016-12-1613:001533.741533.791531.641531.97
2016-12-1612:301533.871534.911530.731533.35
2016-12-1612:00
2016-12-1611:301534.961534.961534.791534.79
2016-12-1611:001534.101535.801533.601535.01
2016-12-1610:301532.761534.811532.121534.14
2016-12-1610:001534.541534.911531.741532.50
2016-12-1609:301534.601535.931531.401534.48
2016-12-1609:001539.591539.931532.431534.83
2016-12-1515:001527.021527.161527.021527.16
2016-12-1514:301529.851530.991525.811526.69
2016-12-1514:001530.781533.531529.561529.97
2016-12-1513:301528.401531.451528.401530.77
2016-12-1513:001523.561528.741522.401528.25
2016-12-1512:301526.041528.151523.701523.78
2016-12-1512:00
2016-12-1511:301525.251525.581525.251525.58
2016-12-1511:001529.941530.821524.411525.12
2016-12-1510:301528.641532.261528.491530.01
2016-12-1510:001531.451532.441527.551528.69
2016-12-1509:301537.461538.431527.511530.55
2016-12-1509:001532.821541.741532.821537.49
2016-12-1415:001527.301527.301527.231527.23
2016-12-1414:301528.501528.501525.221527.09
2016-12-1414:001528.341529.771527.911528.49
2016-12-1413:301528.971529.251527.571528.31
2016-12-1413:001528.031529.501527.211528.93
2016-12-1412:301527.321529.651526.121528.00
2016-12-1412:00
2016-12-1411:301527.141527.361527.141527.36
2016-12-1411:001527.121528.221525.641526.83
2016-12-1410:301526.921527.491525.981527.22
2016-12-1410:001527.571528.161524.311526.86
2016-12-1409:301525.601529.281525.601527.86
2016-12-1409:001530.551530.551525.381525.38
2016-12-1315:001529.611529.611529.611529.61
2016-12-1314:301526.031528.891525.121528.89
2016-12-1314:001523.841525.351521.291525.35
2016-12-1313:301521.041525.391521.041523.90
2016-12-1313:001519.491521.731519.491520.76
2016-12-1312:301519.011520.611515.041519.57
2016-12-1312:00
2016-12-1311:301519.311519.311519.111519.11
2016-12-1311:001521.501521.821519.741520.09
2016-12-1310:301522.651525.221521.661521.71
2016-12-1310:001521.051522.861517.061522.86
2016-12-1309:301519.011522.751516.051521.02
2016-12-1309:001519.871520.731512.671519.00

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