TOPIX 100 30分足 時系列データ

TOPIX 100
 
 
始値 
高値 
安値 
終値 
2017-08-2115:001002.891002.891002.701002.70
2017-08-2114:301003.011003.871002.891002.93
2017-08-2114:001002.381003.291002.131003.08
2017-08-2113:301002.111002.531001.541002.38
2017-08-2113:001003.161003.241001.911002.09
2017-08-2112:301002.761003.781002.191003.15
2017-08-2112:00
2017-08-2111:301002.041002.071002.041002.07
2017-08-2111:001002.111002.841001.391002.00
2017-08-2110:301003.631003.881001.911002.07
2017-08-2110:001003.941004.211001.901003.60
2017-08-2109:301004.131004.781003.511004.08
2017-08-2109:001006.951006.951002.991003.95
2017-08-1815:001005.851005.851005.631005.63
2017-08-1814:301005.451006.271004.721005.74
2017-08-1814:001004.301005.571004.061005.45
2017-08-1813:301004.661004.881003.911004.38
2017-08-1813:001006.931006.931004.651004.65
2017-08-1812:301007.031007.571006.311006.94
2017-08-1812:00
2017-08-1811:301006.411006.441006.411006.44
2017-08-1811:001006.451007.131005.531006.28
2017-08-1810:301006.861006.951005.911006.41
2017-08-1810:001006.441007.801006.441006.88
2017-08-1809:301004.711006.441004.241006.44
2017-08-1809:001004.861006.041002.561004.56
2017-08-1715:001016.931016.931016.741016.74
2017-08-1714:301017.691018.041016.831016.83
2017-08-1714:001017.841017.921017.291017.73
2017-08-1713:301017.851018.211017.671017.83
2017-08-1713:001017.941018.001017.591017.84
2017-08-1712:301017.971018.891017.481017.94
2017-08-1712:00
2017-08-1711:301017.281017.321017.281017.32
2017-08-1711:001015.931017.561015.911017.26
2017-08-1710:301015.831016.791015.781015.89
2017-08-1710:001016.761016.991015.721015.80
2017-08-1709:301017.561018.191016.631016.92
2017-08-1709:001017.371018.201015.731017.59
2017-08-1615:001018.831018.831018.621018.62
2017-08-1614:301019.021019.831018.961019.17
2017-08-1614:001019.801020.761018.921018.98
2017-08-1613:301019.481020.151019.331019.76
2017-08-1613:001019.621019.671019.121019.47
2017-08-1612:301019.201019.741018.721019.60
2017-08-1612:00
2017-08-1611:301019.351019.421019.351019.42
2017-08-1611:001018.991019.371018.441019.17
2017-08-1610:301018.611019.511018.421018.77
2017-08-1610:001019.161019.861018.481018.59
2017-08-1609:301020.781020.781017.941019.15
2017-08-1609:001019.671021.161018.111020.74
2017-08-1515:001019.221019.221019.011019.01
2017-08-1514:301021.411022.361019.531019.58
2017-08-1514:001021.231021.961020.821021.38
2017-08-1513:301021.351021.701020.411021.21
2017-08-1513:001020.771022.021020.761021.38
2017-08-1512:301022.191022.221020.331020.72
2017-08-1512:00
2017-08-1511:301021.981022.041021.981022.04
2017-08-1511:001021.951022.841021.641021.95
2017-08-1510:301021.501023.861021.411021.84
2017-08-1510:001020.431022.041020.111021.50
2017-08-1509:301020.321022.111019.881020.51
2017-08-1509:001015.651020.641014.771020.51
2017-08-1415:001007.701007.701007.701007.70
2017-08-1414:301008.841009.381007.091007.54
2017-08-1414:001008.681009.661007.751008.84
2017-08-1413:301010.921010.971008.651008.67
2017-08-1413:001012.431012.431010.901010.90
2017-08-1412:301010.761012.591010.451012.46
2017-08-1412:00
2017-08-1411:301010.321011.021010.321011.02
2017-08-1411:001010.191010.411009.341010.41
2017-08-1410:301010.791010.911009.991010.22
2017-08-1410:001009.211011.451009.211010.87
2017-08-1409:301009.131009.381008.051009.23
2017-08-1409:001010.011010.491006.841009.04
2017-08-1015:001019.641019.681019.641019.68
2017-08-1014:301019.721020.121019.071019.09
2017-08-1014:001019.211020.201018.741019.71
2017-08-1013:301018.781019.201018.281019.20
2017-08-1013:001019.051019.421017.741018.78
2017-08-1012:301018.921019.321017.341019.08
2017-08-1012:00
2017-08-1011:301019.401019.481019.401019.48
2017-08-1011:001020.401020.401018.631019.32
2017-08-1010:301021.371021.371020.111020.44
2017-08-1010:001021.211022.421020.211021.38
2017-08-1009:301023.111023.321021.071021.24
2017-08-1009:001021.961024.741021.961023.29
2017-08-0915:001020.981021.021020.981021.02
2017-08-0914:301019.061021.771018.451020.97
2017-08-0914:001019.901020.061018.851019.41
2017-08-0913:301019.331020.331019.331019.92
2017-08-0913:001018.231019.501018.231019.22
2017-08-0912:301018.761019.411016.411018.22
2017-08-0912:00
2017-08-0911:301018.931018.961018.931018.96
2017-08-0911:001019.501019.501018.081018.91
2017-08-0910:301020.321020.641018.481019.77
2017-08-0910:001019.121020.881018.101020.28
2017-08-0909:301026.031026.031018.271019.30
2017-08-0909:001028.331029.731025.881025.88
2017-08-0815:001031.391031.561031.391031.56
2017-08-0814:301030.951031.121030.321031.08
2017-08-0814:001031.101031.361030.691030.96
2017-08-0813:301031.451031.551030.511031.08
2017-08-0813:001030.371031.751030.321031.46
2017-08-0812:301030.741031.091029.901030.40
2017-08-0812:00
2017-08-0811:301030.721030.771030.721030.77
2017-08-0811:001030.141030.791030.141030.77
2017-08-0810:301032.991033.131029.581030.13
2017-08-0810:001033.441033.441032.841032.97
2017-08-0809:301033.261033.831032.741033.38
2017-08-0809:001034.921035.581032.821033.25
2017-08-0715:001034.131034.131034.111034.11
2017-08-0714:301033.871034.691033.741034.08
2017-08-0714:001034.521034.731033.731033.86
2017-08-0713:301034.751034.861034.471034.52
2017-08-0713:001035.011035.081034.751034.78
2017-08-0712:301035.091035.331034.751035.00
2017-08-0712:00
2017-08-0711:301035.311035.381035.311035.38
2017-08-0711:001035.551035.601034.601035.26
2017-08-0710:301035.361036.271035.361035.54
2017-08-0710:001034.241035.371034.201035.03
2017-08-0709:301033.681034.241033.271034.15
2017-08-0709:001034.661035.111033.661033.68
2017-08-0415:001028.471028.471028.421028.42
2017-08-0414:301028.381029.191028.081028.65
2017-08-0414:001028.761029.661028.291028.29
2017-08-0413:301028.361029.011028.361028.74
2017-08-0413:001028.641028.661028.301028.34
2017-08-0412:301028.311029.431027.911028.67
2017-08-0412:00
2017-08-0411:301028.121028.131028.121028.13
2017-08-0411:001028.171028.751027.971028.16
2017-08-0410:301027.791028.241027.441028.17
2017-08-0410:001028.601028.961027.791027.82
2017-08-0409:301027.861029.171027.861028.59
2017-08-0409:001027.861028.231026.641027.89
2017-08-0315:001031.661031.751031.661031.75
2017-08-0314:301031.341031.641030.351031.36
2017-08-0314:001030.551031.401030.091031.40
2017-08-0313:301030.791031.151029.631030.56
2017-08-0313:001030.101031.531030.101030.75
2017-08-0312:301029.571030.801029.151030.11
2017-08-0312:00
2017-08-0311:301028.851028.931028.851028.93
2017-08-0311:001029.751029.881028.141028.67
2017-08-0310:301030.281030.281029.131029.75
2017-08-0310:001032.321032.321029.421030.27
2017-08-0309:301032.731033.221031.541032.32
2017-08-0309:001032.931033.561031.641032.74
2017-08-0215:001032.981033.001032.981033.00
2017-08-0214:301033.111033.691032.881032.89
2017-08-0214:001033.861034.461033.061033.06
2017-08-0213:301033.581034.351033.251033.84
2017-08-0213:001033.611034.341032.961033.58
2017-08-0212:301032.831033.991032.521033.57
2017-08-0212:00
2017-08-0211:301032.171032.201032.171032.20
2017-08-0211:001031.831032.751031.831032.18
2017-08-0210:301032.111032.281031.101031.80
2017-08-0210:001030.691032.111030.471032.11
2017-08-0209:301031.691032.901030.211030.67
2017-08-0209:001033.611036.581031.961031.96
2017-08-0115:001028.641028.641028.571028.57
2017-08-0114:301027.871029.011027.871028.83
2017-08-0114:001027.601028.111027.291027.85
2017-08-0113:301027.421028.021027.421027.57
2017-08-0113:001027.901027.901027.031027.40
2017-08-0112:301027.221027.931026.791027.86
2017-08-0112:00
2017-08-0111:301026.951027.021026.951027.02
2017-08-0111:001027.921027.951026.461026.86
2017-08-0110:301027.211028.611027.201028.00
2017-08-0110:001024.611027.851024.611027.24
2017-08-0109:301025.431025.771024.601024.60
2017-08-0109:001021.321026.531021.121025.51
2017-07-3115:001021.751021.751021.631021.63
2017-07-3114:301024.141024.581021.851021.85
2017-07-3114:001024.691025.161024.131024.13
2017-07-3113:301024.461025.571023.871024.74
2017-07-3113:001023.761025.331023.631024.50
2017-07-3112:301023.541024.311023.461023.80
2017-07-3112:00
2017-07-3111:301023.301023.301023.271023.27
2017-07-3111:001023.541023.641023.181023.30
2017-07-3110:301021.871023.961021.871023.58
2017-07-3110:001023.791023.971021.601021.74
2017-07-3109:301023.911023.911023.051023.56
2017-07-3109:001020.961024.111019.461023.91
2017-07-2815:001021.951021.951021.901021.90
2017-07-2814:301020.861021.411019.781021.25
2017-07-2814:001021.501021.531020.481020.79
2017-07-2813:301021.021021.651020.781021.46
2017-07-2813:001022.471022.471020.311020.99
2017-07-2812:301023.551023.721022.031022.45
2017-07-2812:00
2017-07-2811:301023.131023.131023.111023.11
2017-07-2811:001022.901023.331022.681023.11
2017-07-2810:301021.851023.181021.821022.93
2017-07-2810:001021.951022.811021.651021.87
2017-07-2809:301023.051023.101021.091022.16
2017-07-2809:001023.661024.431023.021023.02
2017-07-2715:001025.911025.911025.771025.77
2017-07-2714:301029.261029.261024.511025.94
2017-07-2714:001028.881030.911028.641029.30
2017-07-2713:301025.041029.081025.041029.02
2017-07-2713:001025.241025.431024.831025.03
2017-07-2712:301024.951025.281024.081025.28
2017-07-2712:00
2017-07-2711:301025.351025.511025.351025.51
2017-07-2711:001024.891025.391024.401025.22
2017-07-2710:301025.011025.401024.511024.89
2017-07-2710:001023.191026.031023.191025.01
2017-07-2709:301020.691023.401020.641023.16
2017-07-2709:001020.271022.201020.001020.69
2017-07-2615:001020.711020.711020.611020.61
2017-07-2614:301019.861021.661019.811020.81
2017-07-2614:001020.221020.591019.791019.81
2017-07-2613:301019.881020.131018.631020.13
2017-07-2613:001020.351020.351019.041019.86
2017-07-2612:301021.521021.961020.421020.42
2017-07-2612:00
2017-07-2611:301021.001021.001020.821020.82
2017-07-2611:001021.761022.071021.111021.43
2017-07-2610:301022.971023.481021.181021.76
2017-07-2610:001023.971024.011022.971022.98
2017-07-2609:301024.571025.161023.721023.95
2017-07-2609:001024.601025.161023.591024.54
2017-07-2515:001016.261016.261016.121016.12
2017-07-2514:301017.201017.351016.151016.23
2017-07-2514:001016.921017.481016.801017.21
2017-07-2513:301017.121017.481016.821016.94
2017-07-2513:001017.721017.921016.991017.11
2017-07-2512:301017.701018.401017.661017.72
2017-07-2512:00
2017-07-2511:301016.871016.871016.821016.82
2017-07-2511:001019.261019.471016.471016.92
2017-07-2510:301020.521020.521019.061019.28
2017-07-2510:001019.741020.931019.481020.51
2017-07-2509:301020.031020.561019.511019.71
2017-07-2509:001017.501020.691017.271020.01
2017-07-2415:001018.301018.301018.191018.19
2017-07-2414:301019.521020.291017.981018.32
2017-07-2414:001017.091019.631017.021019.49
2017-07-2413:301015.801017.151015.801017.13
2017-07-2413:001016.181016.371015.561015.83
2017-07-2412:301016.171016.601015.941016.18
2017-07-2412:00
2017-07-2411:301016.201016.201016.141016.14
2017-07-2411:001016.111016.271015.351016.21
2017-07-2410:301015.141016.531014.931016.20
2017-07-2410:001016.541016.791014.721015.08
2017-07-2409:301015.781016.781015.461016.54
2017-07-2409:001017.661017.751014.421015.76
2017-07-2115:001026.051026.051025.971025.97
2017-07-2114:301026.111026.141025.161025.58
2017-07-2114:001025.831026.401025.671026.13
2017-07-2113:301026.321026.381025.811025.83
2017-07-2113:001026.101026.301025.411026.30
2017-07-2112:301025.201026.331025.031025.96
2017-07-2112:00
2017-07-2111:301025.061025.121025.061025.12
2017-07-2111:001025.341025.391024.771025.05
2017-07-2110:301025.461025.661025.011025.31
2017-07-2110:001026.461026.491025.171025.52
2017-07-2109:301026.841027.081025.661026.40
2017-07-2109:001025.901027.071024.961026.91
2017-07-2015:001028.061028.061028.031028.03
2017-07-2014:301028.381028.571027.531027.96
2017-07-2014:001028.071028.641027.931028.36
2017-07-2013:301028.201028.331027.941028.05
2017-07-2013:001029.181029.181027.981028.13
2017-07-2012:301028.821029.521028.221029.21
2017-07-2012:00
2017-07-2011:301027.191027.221027.191027.22
2017-07-2011:001027.311027.441026.761027.18
2017-07-2010:301024.611027.771024.611027.34
2017-07-2010:001023.071024.711022.791024.65
2017-07-2009:301022.681023.401022.331023.04
2017-07-2009:001023.191023.441021.151022.72
2017-07-1915:001022.001022.001021.971021.97
2017-07-1914:301021.191022.511021.191021.80
2017-07-1914:001020.381021.861020.381021.24
2017-07-1913:301021.831021.961020.331020.36
2017-07-1913:001022.211022.511021.421021.84
2017-07-1912:301022.611022.841021.811022.22
2017-07-1912:00
2017-07-1911:301022.771022.771022.661022.66
2017-07-1911:001021.621023.101021.091022.81
2017-07-1910:301020.751021.771020.731021.64
2017-07-1910:001020.751021.471020.721020.80
2017-07-1909:301019.871020.641019.591020.64
2017-07-1909:001019.411019.871018.051019.80
2017-07-1815:001022.361022.361022.181022.18
2017-07-1814:301021.381022.891021.061022.89
2017-07-1814:001021.121021.381020.811021.37
2017-07-1813:301021.861021.921021.081021.08
2017-07-1813:001020.491022.351020.491021.85
2017-07-1812:301018.861020.591018.701020.55
2017-07-1812:00
2017-07-1811:301019.641019.641019.611019.61
2017-07-1811:001019.081019.991019.081019.66
2017-07-1810:301019.051019.491016.191019.11
2017-07-1810:001021.571021.821018.761019.04
2017-07-1809:301023.221023.251021.161021.54
2017-07-1809:001022.611023.401021.021023.24
2017-07-1415:001025.211025.241025.211025.24
2017-07-1414:301026.211026.611025.271025.27
2017-07-1414:001026.101026.661025.821026.20
2017-07-1413:301026.051026.191025.981026.13
2017-07-1413:001026.631027.031026.301026.30
2017-07-1412:301026.631027.461026.631026.67
2017-07-1412:00
2017-07-1411:301026.531026.691026.531026.69
2017-07-1411:001025.851026.541025.451026.36
2017-07-1410:301026.221026.401025.391025.79
2017-07-1410:001024.901026.311024.901026.24
2017-07-1409:301023.871025.431023.451024.88
2017-07-1409:001025.451026.221023.891023.95

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