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 
2017-04-2815:001507.331507.451507.331507.45
2017-04-2814:301506.011507.381505.461507.24
2017-04-2814:001505.301506.791504.861506.10
2017-04-2813:301507.821508.701504.461505.57
2017-04-2813:001506.731508.761506.731507.78
2017-04-2812:301508.611508.811506.611506.72
2017-04-2812:00
2017-04-2811:301507.561507.691507.561507.69
2017-04-2811:001507.961507.961506.521507.59
2017-04-2810:301509.271509.391507.511508.01
2017-04-2810:001509.931510.431508.481509.44
2017-04-2809:301511.741512.651509.281509.84
2017-04-2809:001511.921514.851511.431511.78
2017-04-2715:001510.611510.611510.211510.21
2017-04-2714:301509.491512.831508.901512.83
2017-04-2714:001509.081509.821508.261509.72
2017-04-2713:301508.921509.191508.021509.11
2017-04-2713:001508.041510.011508.041508.92
2017-04-2712:301510.791511.131507.421508.19
2017-04-2712:00
2017-04-2711:301509.991510.041509.991510.04
2017-04-2711:001509.231510.061507.771509.83
2017-04-2710:301509.891510.041507.881509.08
2017-04-2710:001508.851510.971508.711509.80
2017-04-2709:301506.601509.741506.291508.87
2017-04-2709:001508.091509.961506.271506.58
2017-04-2615:001512.641512.911512.641512.91
2017-04-2614:301509.931512.171509.931511.57
2017-04-2614:001511.331512.211509.711510.03
2017-04-2613:301509.361511.791509.231511.31
2017-04-2613:001509.101509.491506.821509.20
2017-04-2612:301509.811509.811507.691509.14
2017-04-2612:00
2017-04-2611:301510.231510.271510.231510.27
2017-04-2611:001510.021511.261509.031509.98
2017-04-2610:301508.261510.121506.661510.11
2017-04-2610:001508.221508.821507.481508.05
2017-04-2609:301507.591509.761506.811508.26
2017-04-2609:001506.251509.381504.291507.57
2017-04-2515:001496.731496.731496.621496.62
2017-04-2514:301495.091499.311495.041497.27
2017-04-2514:001492.681495.621492.681494.82
2017-04-2513:301495.631496.051492.511492.67
2017-04-2513:001493.401496.121492.741495.65
2017-04-2512:301495.871496.621492.321493.39
2017-04-2512:00
2017-04-2511:301494.961495.021494.961495.02
2017-04-2511:001490.161495.291490.131494.89
2017-04-2510:301488.701491.531488.701490.20
2017-04-2510:001487.621489.091486.371488.74
2017-04-2509:301486.801487.691484.241487.33
2017-04-2509:001478.191486.551478.191486.55
2017-04-2415:001477.241477.241477.111477.11
2017-04-2414:301478.711479.861478.011478.30
2017-04-2414:001476.941478.981476.941478.27
2017-04-2413:301475.951477.101475.951476.91
2017-04-2413:001476.931477.591475.331476.01
2017-04-2412:301478.291478.291476.111477.06
2017-04-2412:00
2017-04-2411:301478.751478.761478.751478.76
2017-04-2411:001478.601480.831478.601478.93
2017-04-2410:301478.651479.151477.211478.47
2017-04-2410:001480.311480.311477.881478.72
2017-04-2409:301480.561480.561477.021479.46
2017-04-2409:001485.101486.301478.901480.12
2017-04-2115:001467.741467.741467.411467.41
2017-04-2114:301468.251469.821467.621469.67
2017-04-2114:001464.711468.211463.961468.21
2017-04-2113:301463.931464.801462.941464.80
2017-04-2113:001465.031465.161463.511463.99
2017-04-2112:301464.261465.081462.771465.08
2017-04-2112:00
2017-04-2111:301465.781465.821465.781465.82
2017-04-2111:001463.831466.461463.831465.83
2017-04-2110:301462.671464.291461.521463.84
2017-04-2110:001461.821463.291461.471462.66
2017-04-2109:301463.471463.991461.271462.14
2017-04-2109:001466.241466.451463.401463.43
2017-04-2015:001451.551451.551451.481451.48
2017-04-2014:301455.781456.201450.841451.73
2017-04-2014:001456.241457.041455.141455.65
2017-04-2013:301458.331458.861456.321456.32
2017-04-2013:001457.501458.801456.551458.71
2017-04-2012:301457.391457.831456.021457.43
2017-04-2012:00
2017-04-2011:301457.371457.371457.331457.33
2017-04-2011:001460.051460.301457.131457.31
2017-04-2010:301456.381459.961455.951459.89
2017-04-2010:001455.981456.641454.931456.37
2017-04-2009:301456.741457.431454.181455.96
2017-04-2009:001451.381457.791450.481456.35
2017-04-1915:001453.741453.741453.281453.28
2017-04-1914:301456.401456.401454.051454.07
2017-04-1914:001455.611456.891453.551456.45
2017-04-1913:301454.351456.251454.181455.24
2017-04-1913:001453.471455.681452.621454.47
2017-04-1912:301452.931454.031451.911453.36
2017-04-1912:00
2017-04-1911:301453.341453.521453.341453.52
2017-04-1911:001452.581454.101452.191452.76
2017-04-1910:301451.341452.631449.901452.58
2017-04-1910:001454.811455.031451.071451.08
2017-04-1909:301450.911456.691450.911454.97
2017-04-1909:001447.071451.761446.991451.06
2017-04-1815:001453.901453.901453.861453.86
2017-04-1814:301454.631455.251452.801453.77
2017-04-1814:001455.201455.901453.731454.54
2017-04-1813:301454.281455.101452.791454.92
2017-04-1813:001451.841455.021451.781454.30
2017-04-1812:301454.861455.271451.421451.81
2017-04-1812:00
2017-04-1811:301454.481454.481454.381454.38
2017-04-1811:001455.051455.731452.821454.37
2017-04-1810:301460.661460.661453.911455.00
2017-04-1810:001459.091460.831457.891460.63
2017-04-1809:301462.351462.761458.981459.08
2017-04-1809:001462.181465.211461.171462.72
2017-04-1715:001450.811450.811450.641450.64
2017-04-1714:301449.451450.991448.311450.99
2017-04-1714:001446.351449.621446.351449.33
2017-04-1713:301450.161450.351446.111446.23
2017-04-1713:001446.851450.181446.851450.18
2017-04-1712:301444.821449.131444.821446.88
2017-04-1712:00
2017-04-1711:301443.301443.481443.301443.48
2017-04-1711:001438.411443.501438.411443.01
2017-04-1710:301439.471439.981437.251438.52
2017-04-1710:001442.481442.691439.381439.44
2017-04-1709:301442.881443.711441.371442.47
2017-04-1709:001437.501444.491435.991442.65
2017-04-1415:001442.421442.781442.421442.78
2017-04-1414:301441.841443.151439.751441.53
2017-04-1414:001445.361445.361441.381441.93
2017-04-1413:301445.051445.831444.371445.37
2017-04-1413:001445.841446.141445.021445.31
2017-04-1412:301443.951446.981443.951445.79
2017-04-1412:00
2017-04-1411:301445.171445.171445.141445.14
2017-04-1411:001445.781446.221444.171445.26
2017-04-1410:301446.621447.601444.881445.83
2017-04-1410:001446.791448.731445.891446.61
2017-04-1409:301443.331446.791443.321446.79
2017-04-1409:001448.621449.551441.251443.31
2017-04-1315:001450.721450.721450.531450.53
2017-04-1314:301447.281453.311447.281450.95
2017-04-1314:001444.641449.541444.191447.55
2017-04-1313:301445.011445.011443.021444.61
2017-04-1313:001445.221445.731443.681445.08
2017-04-1312:301446.251446.881444.811445.00
2017-04-1312:00
2017-04-1311:301445.521445.521445.501445.50
2017-04-1311:001444.411447.231444.411445.46
2017-04-1310:301444.401448.211443.381444.00
2017-04-1310:001444.081444.831441.381444.52
2017-04-1309:301448.431449.081443.361443.94
2017-04-1309:001449.841451.831447.261449.06
2017-04-1215:001464.211464.301464.211464.30
2017-04-1214:301461.471463.791461.391462.72
2017-04-1214:001461.931461.931459.431461.48
2017-04-1213:301461.281463.141460.471461.94
2017-04-1213:001461.481462.021459.761461.31
2017-04-1212:301460.721462.371460.351461.54
2017-04-1212:00
2017-04-1211:301460.631460.631460.581460.58
2017-04-1211:001461.791461.941460.001460.68
2017-04-1210:301459.431463.941456.951461.78
2017-04-1210:001460.331461.461456.521459.40
2017-04-1209:301464.041464.931460.041460.26
2017-04-1209:001467.071468.101463.561464.06
2017-04-1115:001480.631480.631480.421480.42
2017-04-1114:301478.191479.701476.081479.70
2017-04-1114:001476.841479.391476.341478.24
2017-04-1113:301476.121477.091475.331476.82
2017-04-1113:001476.101476.281473.751475.86
2017-04-1112:301473.331476.431472.791475.99
2017-04-1112:00
2017-04-1111:301476.101476.111476.101476.11
2017-04-1111:001477.151477.151474.511475.96
2017-04-1110:301479.251479.851477.411477.41
2017-04-1110:001479.311480.241478.101479.24
2017-04-1109:301478.621481.481478.311479.54
2017-04-1109:001478.291479.521474.651478.50
2017-04-1015:001485.401485.401485.341485.34
2017-04-1014:301485.271487.991484.011485.80
2017-04-1014:001484.601485.571483.251485.27
2017-04-1013:301484.131484.721483.111484.62
2017-04-1013:001484.911485.321482.631484.17
2017-04-1012:301485.601485.671483.941484.89
2017-04-1012:00
2017-04-1011:301484.141484.321484.141484.32
2017-04-1011:001485.891486.901483.541484.05
2017-04-1010:301487.291487.291482.071485.99
2017-04-1010:001486.321489.261486.191487.32
2017-04-1009:301486.831487.631483.601486.55
2017-04-1009:001485.001488.111482.711486.70
2017-04-0715:001475.401475.401475.131475.13
2017-04-0714:301482.291483.561473.211475.09
2017-04-0714:001478.091483.191476.121482.06
2017-04-0713:301476.901480.601476.711478.22
2017-04-0713:001477.631481.151476.911476.91
2017-04-0712:301471.691477.811470.351477.59
2017-04-0712:00
2017-04-0711:301469.021469.021468.931468.93
2017-04-0711:001470.181470.911463.651469.40
2017-04-0710:301473.061476.911469.571469.77
2017-04-0710:001480.871482.721469.441474.20
2017-04-0709:301479.911483.211479.651480.83
2017-04-0709:001477.221481.221475.661480.06
2017-04-0615:001466.471466.481466.471466.48
2017-04-0614:301468.771469.641463.561465.95
2017-04-0614:001467.641468.551465.271468.55
2017-04-0613:301462.821467.621462.821467.62
2017-04-0613:001464.991466.141461.891462.56
2017-04-0612:301467.711468.911464.051465.02
2017-04-0612:00
2017-04-0611:301468.031468.051468.031468.05
2017-04-0611:001475.631475.631467.861467.95
2017-04-0610:301474.791477.061473.371475.65
2017-04-0610:001477.731478.801474.271474.82
2017-04-0609:301474.821479.741472.801477.92
2017-04-0609:001480.791484.651473.351474.40
2017-04-0515:001488.611488.611488.611488.61
2017-04-0514:301488.511489.981486.481488.84
2017-04-0514:001487.241488.881484.951488.58
2017-04-0513:301484.211487.631483.561487.59
2017-04-0513:001483.051484.711481.391484.60
2017-04-0512:301485.191485.191481.691483.13
2017-04-0512:00
2017-04-0511:301489.011489.011488.851488.85
2017-04-0511:001488.551489.281487.701489.28
2017-04-0510:301490.211490.231487.041488.39
2017-04-0510:001488.321490.881486.211490.38
2017-04-0509:301492.611492.641488.041488.32
2017-04-0509:001494.921498.391490.301492.14
2017-04-0415:001488.061488.061487.881487.88
2017-04-0414:301484.891488.791482.261487.88
2017-04-0414:001483.641485.901482.941484.91
2017-04-0413:301485.731485.911477.591483.53
2017-04-0413:001490.351491.001482.671485.61
2017-04-0412:301490.431491.181488.981490.38
2017-04-0412:00
2017-04-0411:301493.271493.351493.271493.35
2017-04-0411:001496.291497.351492.531492.68
2017-04-0410:301494.991496.171493.711496.17
2017-04-0410:001496.941496.941492.841495.02
2017-04-0409:301492.581497.871492.301496.79
2017-04-0409:001496.861496.861488.741492.50
2017-04-0315:001502.211502.211501.931501.93
2017-04-0314:301507.901508.571502.671502.67
2017-04-0314:001498.171508.691498.171507.95
2017-04-0313:301498.911500.101498.111498.11
2017-04-0313:001497.101499.541497.101498.89
2017-04-0312:301502.231502.231497.031497.03
2017-04-0312:00
2017-04-0311:301503.121503.161503.121503.16
2017-04-0311:001502.011504.221501.571503.12
2017-04-0310:301499.771503.011499.081501.84
2017-04-0310:001500.641501.391499.261499.73
2017-04-0309:301500.451501.851499.511500.85
2017-04-0309:001504.991505.571498.331501.00
2017-03-3115:001500.191500.191498.981498.98
2017-03-3114:301512.331512.331501.641501.64
2017-03-3114:001515.451515.451510.391512.35
2017-03-3113:301521.191521.191515.161515.47
2017-03-3113:001523.551523.851520.651521.22
2017-03-3112:301524.691525.541522.871523.60
2017-03-3112:00
2017-03-3111:301525.511525.511525.361525.36
2017-03-3111:001522.311527.081522.311525.50
2017-03-3110:301523.981524.921521.801522.30
2017-03-3110:001524.091525.121523.221523.86
2017-03-3109:301523.411524.991522.141523.86
2017-03-3109:001523.611524.231521.331523.07
2017-03-3015:001513.061513.121513.061513.12
2017-03-3014:301513.401514.571512.251512.92
2017-03-3014:001517.621517.621512.511513.31
2017-03-3013:301519.421520.721517.371517.64
2017-03-3013:001521.291521.461519.301519.43
2017-03-3012:301520.911523.001520.781521.11
2017-03-3012:00
2017-03-3011:301522.801522.801522.701522.70
2017-03-3011:001522.161523.841521.091522.86
2017-03-3010:301522.211522.831520.491522.30
2017-03-3010:001522.031522.751521.131522.19
2017-03-3009:301519.041521.491518.141521.49
2017-03-3009:001520.091524.961519.061519.06
2017-03-2915:001524.331524.581524.331524.58
2017-03-2914:301524.251524.551522.211523.83
2017-03-2914:001525.581526.321524.331524.33
2017-03-2913:301524.891525.571523.481525.53
2017-03-2913:001522.931525.361522.921524.63
2017-03-2912:301523.921523.921521.711522.89
2017-03-2912:00
2017-03-2911:301524.441524.441524.431524.43
2017-03-2911:001524.711526.531523.251524.76
2017-03-2910:301521.071524.411520.951524.41
2017-03-2910:001521.331523.191520.681521.19
2017-03-2909:301525.021525.461519.981521.38
2017-03-2909:001524.901527.061523.141525.09
2017-03-2815:001525.211525.211525.211525.21
2017-03-2814:301521.341524.651521.311524.65
2017-03-2814:001522.001522.661520.661521.32
2017-03-2813:301522.961523.261521.701521.70
2017-03-2813:001524.091525.131522.231523.04
2017-03-2812:301524.321525.021522.991524.06
2017-03-2812:00
2017-03-2811:301523.821523.821523.631523.63
2017-03-2811:001521.671524.561521.671524.30
2017-03-2810:301520.751522.461519.751521.66
2017-03-2810:001521.001521.391517.331520.31
2017-03-2809:301522.371523.071520.581521.07
2017-03-2809:001518.141522.661517.851522.43
2017-03-2715:001504.191504.501504.191504.50
2017-03-2714:301504.691504.991502.611504.32
2017-03-2714:001504.341505.141503.091504.72
2017-03-2713:301503.781505.301503.671504.33
2017-03-2713:001504.151505.401502.751503.69
2017-03-2712:301503.281505.081503.021504.12
2017-03-2712:00
2017-03-2711:301502.481502.501502.481502.50
2017-03-2711:001501.801503.761501.111502.80
2017-03-2710:301501.801504.091501.671501.86
2017-03-2710:001503.871504.001499.421502.37
2017-03-2709:301509.481509.481503.431503.43
2017-03-2709:001510.891512.231506.941509.53

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