TOPIX 100 30分足 時系列データ

TOPIX 100
 
 
始値 
高値 
安値 
終値 
2017-03-2315:00973.89973.89973.70973.70
2017-03-2314:30972.85974.77972.50974.13
2017-03-2314:00972.84973.46972.44972.83
2017-03-2313:30972.84973.66972.41972.86
2017-03-2313:00972.87973.60972.31972.73
2017-03-2312:30971.73972.93971.01972.88
2017-03-2312:00
2017-03-2311:30972.24972.37972.24972.37
2017-03-2311:00971.10972.19970.25972.19
2017-03-2310:30969.53972.35969.41970.83
2017-03-2310:00971.51971.93968.48969.58
2017-03-2309:30970.34972.00968.96971.60
2017-03-2309:00970.64973.91970.46970.58
2017-03-2215:00972.94972.94972.67972.67
2017-03-2214:30974.91975.03972.51973.80
2017-03-2214:00975.54975.83974.64974.90
2017-03-2213:30975.34975.94975.17975.46
2017-03-2213:00974.96975.42974.49975.36
2017-03-2212:30975.43976.00974.20974.95
2017-03-2212:00
2017-03-2211:30974.63974.68974.63974.68
2017-03-2211:00975.97975.99973.36974.59
2017-03-2210:30975.65976.53974.80975.86
2017-03-2210:00978.07978.10975.54975.54
2017-03-2209:30978.79979.20977.70978.02
2017-03-2209:00979.70980.12975.26978.61
2017-03-2115:00995.03995.03995.01995.01
2017-03-2114:30995.36996.67994.65995.50
2017-03-2114:00994.85995.67994.63995.36
2017-03-2113:30995.09995.10994.46994.84
2017-03-2113:00995.33995.53994.85995.08
2017-03-2112:30995.78995.95994.76995.33
2017-03-2112:00
2017-03-2111:30995.34995.75995.34995.75
2017-03-2111:00995.37995.68994.68995.22
2017-03-2110:30993.14996.10992.88995.37
2017-03-2110:00991.14993.22991.06992.95
2017-03-2109:30991.46992.17990.40991.32
2017-03-2109:00993.70994.16990.37991.44
2017-03-1715:00997.75997.75997.62997.62
2017-03-1714:30997.74999.03997.23998.95
2017-03-1714:00997.33997.87997.12997.78
2017-03-1713:30997.65998.72997.23997.34
2017-03-1713:00997.73998.36997.24997.62
2017-03-1712:30997.21997.79996.80997.76
2017-03-1712:00
2017-03-1711:30997.37997.39997.37997.39
2017-03-1711:00997.50997.60996.72997.39
2017-03-1710:30998.39998.47997.27997.48
2017-03-1710:00998.03998.66997.38998.45
2017-03-1709:30996.82998.42996.05998.08
2017-03-1709:00997.91998.77996.81997.05
2017-03-1615:001002.611002.611002.451002.45
2017-03-1614:301001.621003.081001.211003.08
2017-03-1614:001003.141003.261001.301001.53
2017-03-1613:301002.091003.271001.631003.17
2017-03-1613:001003.691003.861002.111002.11
2017-03-1612:301001.281004.171001.211003.70
2017-03-1612:00
2017-03-1611:301000.701000.861000.701000.86
2017-03-1611:001001.001001.05999.601000.67
2017-03-1610:301000.901001.751000.701001.04
2017-03-1610:00998.131002.60997.921000.88
2017-03-1609:30999.80999.90998.00998.14
2017-03-1609:00996.70999.57996.36999.56
2017-03-1515:001002.821002.881002.821002.88
2017-03-1514:301001.451003.431001.451002.81
2017-03-1514:001001.171001.621000.801001.47
2017-03-1513:301000.721001.161000.451001.13
2017-03-1513:001001.671001.941000.551000.66
2017-03-1512:301001.341001.951000.961001.65
2017-03-1512:00
2017-03-1511:301000.211000.351000.211000.35
2017-03-1511:001000.121000.37999.941000.14
2017-03-1510:30999.871000.34999.411000.11
2017-03-1510:00999.971000.11999.29999.84
2017-03-1509:30999.051000.97998.76999.87
2017-03-1509:00999.511000.62997.87999.06
2017-03-1415:001003.801003.801003.611003.61
2017-03-1414:301003.681004.451003.561004.20
2017-03-1414:001004.131004.241003.251003.65
2017-03-1413:301003.411004.291003.411004.09
2017-03-1413:001003.281003.601003.251003.41
2017-03-1412:301004.051004.051002.631003.30
2017-03-1412:00
2017-03-1411:301003.631003.731003.631003.73
2017-03-1411:001003.271003.611003.131003.57
2017-03-1410:301003.121003.541002.911003.30
2017-03-1410:001004.321004.581003.161003.16
2017-03-1409:301004.081004.641003.701004.32
2017-03-1409:001005.311005.391003.351004.04
2017-03-1315:001005.741005.981005.741005.98
2017-03-1314:301004.921005.801004.911005.23
2017-03-1314:001004.641005.251004.561004.91
2017-03-1313:301005.131005.521004.571004.68
2017-03-1313:001005.981006.041005.151005.15
2017-03-1312:301005.921006.531005.321005.94
2017-03-1312:00
2017-03-1311:301005.571005.681005.571005.68
2017-03-1311:001004.631005.731004.631005.59
2017-03-1310:301006.221006.261004.641004.71
2017-03-1310:001003.921006.221003.921006.14
2017-03-1309:301001.891004.021001.871003.93
2017-03-1309:001000.521003.18999.901001.92
2017-03-1015:001003.611003.611003.401003.40
2017-03-1014:301002.611003.941002.611003.71
2017-03-1014:001002.721003.231001.681002.60
2017-03-1013:301001.481002.711001.371002.71
2017-03-1013:001001.821001.901001.271001.49
2017-03-1012:301002.261002.431001.071001.87
2017-03-1012:00
2017-03-1011:301001.671001.751001.671001.75
2017-03-1011:001001.171002.441001.031001.72
2017-03-1010:301000.831001.621000.261001.12
2017-03-1010:00999.391001.04999.161000.83
2017-03-1009:301000.611001.67999.36999.44
2017-03-1009:00998.061001.56996.461000.77
2017-03-0915:00990.38990.38990.27990.27
2017-03-0914:30989.96990.73989.86990.41
2017-03-0914:00990.02990.63989.86989.93
2017-03-0913:30990.29990.93989.97990.00
2017-03-0913:00988.68990.68988.61990.16
2017-03-0912:30988.64989.71988.53988.77
2017-03-0912:00
2017-03-0911:30988.87988.89988.87988.89
2017-03-0911:00988.55988.99987.68988.89
2017-03-0910:30989.87990.71988.52988.52
2017-03-0910:00990.75990.95989.33989.89
2017-03-0909:30991.28991.71989.81991.02
2017-03-0909:00992.65992.65990.67991.36
2017-03-0815:00988.91989.04988.91989.04
2017-03-0814:30987.93988.54987.19988.54
2017-03-0814:00987.88988.54987.41987.88
2017-03-0813:30987.59988.15987.12987.89
2017-03-0813:00988.06988.20987.16987.60
2017-03-0812:30987.61988.27986.90988.02
2017-03-0812:00
2017-03-0811:30988.37988.37988.29988.29
2017-03-0811:00987.92988.47987.35988.31
2017-03-0810:30986.29987.97985.65987.97
2017-03-0810:00989.75989.75985.98986.34
2017-03-0809:30990.01990.38989.29989.71
2017-03-0809:00990.75991.74988.64989.96
2017-03-0715:00992.42992.55992.42992.55
2017-03-0714:30991.32992.09991.32991.49
2017-03-0714:00992.28992.55991.32991.34
2017-03-0713:30991.58992.42991.29992.26
2017-03-0713:00992.79992.79991.52991.62
2017-03-0712:30992.45992.81991.96992.81
2017-03-0712:00
2017-03-0711:30992.82992.82992.81992.81
2017-03-0711:00992.86993.27992.42992.81
2017-03-0710:30993.04993.14992.71992.80
2017-03-0710:00992.54993.65992.54993.08
2017-03-0709:30991.60993.55991.56992.40
2017-03-0709:00991.58992.55991.13991.58
2017-03-0615:00992.52992.66992.52992.66
2017-03-0614:30993.43994.32992.20992.48
2017-03-0614:00993.30993.58992.58993.54
2017-03-0613:30993.64993.64992.08993.23
2017-03-0613:00992.42994.10992.36993.66
2017-03-0612:30991.11992.95991.11992.56
2017-03-0612:00
2017-03-0611:30991.50991.52991.50991.52
2017-03-0611:00992.04992.08991.27991.56
2017-03-0610:30992.25992.92991.81992.03
2017-03-0610:00990.68992.27990.67992.27
2017-03-0609:30991.40992.09990.36990.63
2017-03-0609:00991.77992.52989.50991.35
2017-03-0315:00995.11995.41995.11995.41
2017-03-0314:30992.11994.73991.27994.73
2017-03-0314:00993.39994.13992.03992.07
2017-03-0313:30993.25993.34992.04993.24
2017-03-0313:00993.15994.26992.28993.25
2017-03-0312:30995.94995.94992.32993.15
2017-03-0312:00
2017-03-0311:30997.68997.68997.64997.64
2017-03-0311:00996.53997.84996.30997.61
2017-03-0310:30997.53997.63996.41996.54
2017-03-0310:00997.52997.66996.55997.57
2017-03-0309:30998.59999.19997.53997.53
2017-03-0309:00998.001000.02997.68998.56
2017-03-0215:00999.47999.47999.29999.29
2017-03-0214:301000.171000.64999.37999.56
2017-03-0214:001000.881001.26999.57999.73
2017-03-0213:301000.371001.331000.201000.86
2017-03-0213:001001.061001.851000.411000.42
2017-03-0212:301003.501003.561001.141001.14
2017-03-0212:00
2017-03-0211:301004.871005.301004.871005.30
2017-03-0211:001003.721004.791003.621004.41
2017-03-0210:301003.041004.411002.921003.71
2017-03-0210:001003.281003.791002.351002.99
2017-03-0209:301005.351006.351003.141003.29
2017-03-0209:001005.081007.621004.251005.21
2017-03-0115:00992.15992.17992.15992.17
2017-03-0114:30992.90992.90991.75992.19
2017-03-0114:00991.36992.98991.35992.81
2017-03-0113:30989.57992.12989.57991.36
2017-03-0113:00988.47990.51988.41989.58
2017-03-0112:30988.02990.30987.21988.67
2017-03-0112:00
2017-03-0111:30983.74983.86983.74983.86
2017-03-0111:00983.22986.36980.93983.69
2017-03-0110:30988.99988.99983.18983.22
2017-03-0110:00988.16989.55987.74989.01
2017-03-0109:30988.78990.00988.16988.16
2017-03-0109:00986.47991.73984.18989.29
2017-02-2815:00978.93978.93978.92978.92
2017-02-2814:30985.42985.42979.68979.87
2017-02-2814:00985.61986.61985.18985.47
2017-02-2813:30986.58986.92985.55985.58
2017-02-2813:00987.36988.22986.54986.57
2017-02-2812:30987.66988.00985.96987.33
2017-02-2812:00
2017-02-2811:30987.45987.45987.42987.42
2017-02-2811:00986.29987.66986.29987.59
2017-02-2810:30987.42988.14986.26986.26
2017-02-2810:00986.02987.75985.93987.46
2017-02-2809:30988.27989.11985.48985.86
2017-02-2809:00985.19988.68985.08988.20
2017-02-2715:00980.43980.43980.12980.12
2017-02-2714:30980.19981.44979.56980.78
2017-02-2714:00981.47982.24980.20980.23
2017-02-2713:30982.86983.16981.09981.28
2017-02-2713:00982.41984.19982.41983.04
2017-02-2712:30982.24983.17981.55982.43
2017-02-2712:00
2017-02-2711:30979.35979.35979.29979.29
2017-02-2711:00977.50979.36976.98979.36
2017-02-2710:30976.53978.56975.26977.43
2017-02-2710:00980.98981.38974.64976.33
2017-02-2709:30981.57982.77979.73981.06
2017-02-2709:00982.56983.36979.35981.67
2017-02-2415:00991.88991.91991.88991.91
2017-02-2414:30992.12992.12990.59991.93
2017-02-2414:00992.08992.31991.28992.02
2017-02-2413:30991.36992.23991.36992.03
2017-02-2413:00993.06993.35989.74991.33
2017-02-2412:30994.49994.74993.06993.06
2017-02-2412:00
2017-02-2411:30995.02995.04995.02995.04
2017-02-2411:00995.62995.69994.62995.10
2017-02-2410:30996.91997.03995.23995.61
2017-02-2410:00995.82997.37995.04996.92
2017-02-2409:30990.91996.61990.91995.94
2017-02-2409:00989.38991.77989.26990.92
2017-02-2315:00995.63995.63995.54995.54
2017-02-2314:30993.65995.82993.59995.62
2017-02-2314:00993.76993.94992.68993.61
2017-02-2313:30993.72994.90993.63993.84
2017-02-2313:00993.71993.80992.94993.75
2017-02-2312:30993.41994.00992.69993.73
2017-02-2312:00
2017-02-2311:30992.81992.83992.81992.83
2017-02-2311:00991.78993.27991.78992.81
2017-02-2310:30992.25992.25991.44991.77
2017-02-2310:00991.02992.45989.89992.28
2017-02-2309:30994.30994.36991.02991.02
2017-02-2309:00995.93995.93993.59993.95
2017-02-2215:00996.83996.94996.83996.94
2017-02-2214:30996.38996.72995.43996.45
2017-02-2214:00996.30996.85995.95996.36
2017-02-2213:30995.50996.39995.16996.29
2017-02-2213:00996.40996.49995.52995.53
2017-02-2212:30995.39996.59995.07996.25
2017-02-2212:00
2017-02-2211:30995.27995.27995.25995.25
2017-02-2211:00994.33995.48994.33995.20
2017-02-2210:30997.17997.51994.47994.48
2017-02-2210:00997.94997.98996.46997.16
2017-02-2209:30995.69998.58995.69997.92
2017-02-2209:00998.29998.43995.22995.66
2017-02-2115:00995.70995.74995.70995.74
2017-02-2114:30995.37996.03995.07995.70
2017-02-2114:00995.51995.69995.16995.39
2017-02-2113:30995.24995.55995.18995.45
2017-02-2113:00995.84996.22995.34995.37
2017-02-2112:30996.39996.39995.56995.84
2017-02-2112:00
2017-02-2111:30994.08994.08994.01994.01
2017-02-2111:00994.09994.32993.81994.03
2017-02-2110:30993.83995.53993.78994.11
2017-02-2110:00993.00994.14992.72993.82
2017-02-2109:30992.19993.00992.18993.00
2017-02-2109:00991.30992.52990.73992.29
2017-02-2015:00990.67990.67990.66990.66
2017-02-2014:30990.36991.32990.31990.63
2017-02-2014:00989.84990.93989.80990.40
2017-02-2013:30990.71991.09989.80989.85
2017-02-2013:00991.56991.93990.54990.74
2017-02-2012:30990.15991.79989.92991.66
2017-02-2012:00
2017-02-2011:30988.42988.50988.42988.50
2017-02-2011:00986.73988.48986.56988.42
2017-02-2010:30986.48987.28986.28986.68
2017-02-2010:00986.32987.04985.93986.44
2017-02-2009:30984.07987.08983.93986.31
2017-02-2009:00985.54985.64983.41984.06
2017-02-1715:00988.91988.93988.91988.93
2017-02-1714:30988.66988.76986.91988.71
2017-02-1714:00988.11988.69987.61988.67
2017-02-1713:30987.27988.87987.27988.09
2017-02-1713:00986.56987.75986.36987.24
2017-02-1712:30987.64987.64985.74986.56
2017-02-1712:00
2017-02-1711:30988.44988.51988.44988.51
2017-02-1711:00988.85989.18988.08988.57
2017-02-1710:30989.96990.60988.05988.85
2017-02-1710:00988.04989.96987.75989.96
2017-02-1709:30986.03988.66985.31987.99
2017-02-1709:00989.09990.33986.10986.17
2017-02-1615:00994.19994.22994.19994.22
2017-02-1614:30992.22994.60991.29994.18
2017-02-1614:00993.11993.98992.13992.14
2017-02-1613:30992.09993.23991.52993.08
2017-02-1613:00992.48992.56991.78992.10
2017-02-1612:30991.13992.98990.51992.51
2017-02-1612:00
2017-02-1611:30991.81991.85991.81991.85
2017-02-1611:00990.44993.58990.44991.76
2017-02-1610:30996.59997.01988.80990.38
2017-02-1610:00996.43996.89996.02996.68
2017-02-1609:30994.43997.33994.39996.49
2017-02-1609:00997.17997.17993.84994.41

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