TOPIX 100 30分足 時系列データ

TOPIX 100
 
 
始値 
高値 
安値 
終値 
2017-01-2015:00986.62986.62986.46986.46
2017-01-2014:30988.04988.90987.65987.65
2017-01-2014:00987.38989.40987.38988.10
2017-01-2013:30987.60988.02986.99987.34
2017-01-2013:00985.08988.07985.08987.77
2017-01-2012:30984.51986.09984.13985.06
2017-01-2012:00
2017-01-2011:30984.76984.83984.76984.83
2017-01-2011:00984.29984.97983.46984.70
2017-01-2010:30983.99984.35982.65984.26
2017-01-2010:00985.46985.46983.32984.06
2017-01-2009:30985.13985.79984.06985.46
2017-01-2009:00983.57987.49982.48984.10
2017-01-1915:00983.58983.58983.17983.17
2017-01-1914:30983.56984.46983.22983.59
2017-01-1914:00983.75984.95983.57983.61
2017-01-1913:30981.90983.84981.81983.51
2017-01-1913:00982.01982.05980.88981.90
2017-01-1912:30982.26982.35978.55981.91
2017-01-1912:00
2017-01-1911:30982.55982.72982.55982.72
2017-01-1911:00984.58984.71981.70982.27
2017-01-1910:30984.34984.90983.60984.57
2017-01-1910:00984.93984.93982.55984.31
2017-01-1909:30983.48987.22983.47984.84
2017-01-1909:00984.31985.70983.08983.55
2017-01-1815:00974.11974.11973.69973.69
2017-01-1814:30974.94975.66973.87975.47
2017-01-1814:00970.10975.18969.88974.90
2017-01-1813:30969.82970.76969.48970.11
2017-01-1813:00968.34969.86967.91969.82
2017-01-1812:30966.18969.49966.18968.49
2017-01-1812:00
2017-01-1811:30967.26967.26967.25967.25
2017-01-1811:00964.22967.62964.06967.14
2017-01-1810:30964.31966.25963.58964.19
2017-01-1810:00961.21964.73960.93964.47
2017-01-1809:30962.74964.53960.97961.02
2017-01-1809:00965.07969.17962.72962.72
2017-01-1715:00970.09970.09970.07970.07
2017-01-1714:30971.79972.65970.10971.14
2017-01-1714:00974.83974.83971.52971.80
2017-01-1713:30976.21976.85973.61974.77
2017-01-1713:00976.39977.04975.02976.16
2017-01-1712:30975.82976.82974.62976.62
2017-01-1712:00
2017-01-1711:30976.48976.48976.46976.46
2017-01-1711:00978.76978.76976.15976.39
2017-01-1710:30980.15980.15977.59978.73
2017-01-1710:00973.31980.29973.31980.29
2017-01-1709:30973.48974.29969.94973.25
2017-01-1709:00978.19978.19971.90973.48
2017-01-1615:00983.46983.46983.38983.38
2017-01-1614:30983.70984.44983.36983.38
2017-01-1614:00984.29984.49983.34983.68
2017-01-1613:30983.84985.05983.52984.29
2017-01-1613:00981.97984.37981.87983.88
2017-01-1612:30982.84983.66981.44982.15
2017-01-1612:00
2017-01-1611:30983.97984.28983.97984.28
2017-01-1611:00985.61985.91983.62983.62
2017-01-1610:30986.37986.99985.17985.59
2017-01-1610:00990.08990.25985.62986.36
2017-01-1609:30989.94990.28988.96990.05
2017-01-1609:00990.24991.88989.59989.93
2017-01-1315:00992.14992.33992.14992.33
2017-01-1314:30990.70991.94990.58991.52
2017-01-1314:00989.95991.34989.95990.77
2017-01-1313:30991.09991.30989.76989.93
2017-01-1313:00991.58992.34990.91991.01
2017-01-1312:30990.96992.75990.96991.41
2017-01-1312:00
2017-01-1311:30988.99989.02988.99989.02
2017-01-1311:00988.71989.05987.60988.93
2017-01-1310:30988.76989.06987.97988.74
2017-01-1310:00988.55989.90988.33988.73
2017-01-1309:30986.81988.61985.76988.54
2017-01-1309:00985.74989.26985.12986.69
2017-01-1215:00985.97986.02985.97986.02
2017-01-1214:30987.31987.38985.43986.04
2017-01-1214:00984.35987.95984.35987.30
2017-01-1213:30983.65984.62983.18984.34
2017-01-1213:00982.73983.65981.80983.61
2017-01-1212:30986.98987.36982.42982.66
2017-01-1212:00
2017-01-1211:30987.79987.93987.79987.93
2017-01-1211:00989.06989.12986.59987.79
2017-01-1210:30989.27989.71987.86988.98
2017-01-1210:00985.48989.24984.90989.24
2017-01-1209:30984.39986.13982.55985.48
2017-01-1209:00991.67991.67983.26984.10
2017-01-1115:00995.16995.38995.16995.38
2017-01-1114:30995.22996.27995.02995.04
2017-01-1114:00994.41996.33994.41995.21
2017-01-1113:30994.58994.90993.93994.33
2017-01-1113:00994.89995.32994.33994.43
2017-01-1112:30994.31995.34994.31994.91
2017-01-1112:00
2017-01-1111:30994.57994.63994.57994.63
2017-01-1111:00993.95995.91993.53994.54
2017-01-1110:30993.78994.16993.34993.98
2017-01-1110:00994.36994.84993.35993.60
2017-01-1109:30994.04994.45992.94994.39
2017-01-1109:00992.95994.88991.56993.79
2017-01-1015:00988.39988.39988.21988.21
2017-01-1014:30989.14991.38989.14989.29
2017-01-1014:00990.68991.22988.69989.13
2017-01-1013:30988.29991.06988.00991.01
2017-01-1013:00987.92989.48987.69987.77
2017-01-1012:30993.11993.11987.79987.79
2017-01-1012:00
2017-01-1011:30996.46996.50996.46996.50
2017-01-1011:00996.09998.57996.09996.45
2017-01-1010:30994.52996.79994.52996.02
2017-01-1010:00994.06995.06993.30994.82
2017-01-1009:30995.47995.57993.88994.08
2017-01-1009:00994.20995.94992.60995.43
2017-01-0615:00995.93995.93995.82995.82
2017-01-0614:30995.09996.78995.09996.49
2017-01-0614:00994.23995.05993.94995.05
2017-01-0613:30992.70994.52991.71994.17
2017-01-0613:00993.89994.09992.53992.72
2017-01-0612:30993.53994.36993.13993.90
2017-01-0612:00
2017-01-0611:30993.51993.51993.45993.45
2017-01-0611:00993.54994.15993.38993.49
2017-01-0610:30994.87995.24993.19993.47
2017-01-0610:00993.23995.23993.05994.85
2017-01-0609:30992.16993.17991.99993.07
2017-01-0609:00988.03992.38987.75992.12
2017-01-0515:00998.55998.67998.55998.67
2017-01-0514:30995.92998.81995.73998.41
2017-01-0514:00996.43997.01995.44995.95
2017-01-0513:30997.34998.15996.31996.41
2017-01-0513:00997.34998.31996.97997.34
2017-01-0512:30997.38997.94996.60997.34
2017-01-0512:00
2017-01-0511:30998.58998.58998.57998.57
2017-01-0511:00999.09999.49998.09998.68
2017-01-0510:301000.201000.20998.92999.20
2017-01-0510:00998.981000.32998.071000.20
2017-01-0509:30998.951000.59998.59998.61
2017-01-0509:001000.071000.89997.08998.81
2017-01-0415:00997.28997.32997.28997.32
2017-01-0414:30997.08997.71995.91997.19
2017-01-0414:00996.32997.19995.95996.99
2017-01-0413:30996.26996.64995.61996.15
2017-01-0413:00995.97997.36995.54996.37
2017-01-0412:30995.86996.89994.65996.01
2017-01-0412:00
2017-01-0411:30996.67996.86996.67996.86
2017-01-0411:00995.72997.29995.47996.74
2017-01-0410:30993.25995.80992.81995.68
2017-01-0410:00993.23993.74991.82993.36
2017-01-0409:30990.21993.70989.50993.30
2017-01-0409:00985.12991.37984.70990.05
2016-12-3015:00973.53973.72973.53973.72
2016-12-3014:30974.85975.62971.93971.93
2016-12-3014:00973.29974.93973.29974.87
2016-12-3013:30974.61974.78973.25973.26
2016-12-3013:00973.30975.61973.26974.42
2016-12-3012:30971.89973.53971.64973.32
2016-12-3012:00
2016-12-3011:30970.18970.18970.17970.17
2016-12-3011:00969.53970.36968.32970.20
2016-12-3010:30967.84969.61967.70969.52
2016-12-3010:00969.01969.34967.34967.76
2016-12-3009:30968.15969.57967.40969.27
2016-12-3009:00967.49969.74967.23968.24
2016-12-2915:00974.40974.40974.32974.32
2016-12-2914:30973.44975.25973.44974.77
2016-12-2914:00974.79975.32973.04973.34
2016-12-2913:30972.55975.02971.92974.82
2016-12-2913:00974.02974.07971.20972.56
2016-12-2912:30975.59975.60973.35973.82
2016-12-2912:00
2016-12-2911:30975.77975.78975.77975.78
2016-12-2911:00975.56976.01974.73975.75
2016-12-2910:30974.69976.58974.69975.61
2016-12-2910:00977.68977.81974.55974.94
2016-12-2909:30978.35980.81977.65977.68
2016-12-2909:00981.36981.77975.83978.31
2016-12-2815:00987.04987.04986.90986.90
2016-12-2814:30987.38987.58986.04986.66
2016-12-2814:00988.46988.47987.19987.39
2016-12-2813:30988.78988.82988.06988.45
2016-12-2813:00988.37989.39987.96988.77
2016-12-2812:30988.03988.95986.37988.44
2016-12-2812:00
2016-12-2811:30987.57987.68987.57987.68
2016-12-2811:00987.15987.89987.06987.54
2016-12-2810:30987.46987.82986.65987.12
2016-12-2810:00986.79987.56986.72987.46
2016-12-2809:30985.67987.71985.67986.77
2016-12-2809:00988.97988.99985.53985.59
2016-12-2715:00989.06989.06988.92988.92
2016-12-2714:30988.16990.00987.74989.50
2016-12-2714:00989.15989.65987.77988.18
2016-12-2713:30989.60989.65988.19989.08
2016-12-2713:00991.56991.56989.65989.65
2016-12-2712:30993.15993.36990.85991.49
2016-12-2712:00
2016-12-2711:30992.70992.70992.50992.50
2016-12-2711:00992.50993.15992.08992.76
2016-12-2710:30992.24994.45992.23992.52
2016-12-2710:00991.36992.29991.32992.20
2016-12-2709:30990.00991.47989.48991.28
2016-12-2709:00987.39990.75986.92990.13
2016-12-2615:00990.75990.75990.67990.67
2016-12-2614:30991.92992.01990.47990.75
2016-12-2614:00991.25991.96991.15991.90
2016-12-2613:30991.23991.49990.77991.09
2016-12-2613:00990.54991.69990.49991.26
2016-12-2612:30990.74991.33990.13990.53
2016-12-2612:00
2016-12-2611:30990.98990.98990.97990.97
2016-12-2611:00990.93991.24990.70990.94
2016-12-2610:30991.19991.21990.61990.97
2016-12-2610:00991.20992.19991.16991.19
2016-12-2609:30991.99992.16990.79991.09
2016-12-2609:00992.80993.72991.56991.92
2016-12-2215:00996.47996.62996.47996.62
2016-12-2214:30994.15996.05993.82996.05
2016-12-2214:00994.41995.26993.20994.29
2016-12-2213:30994.69994.74993.51994.42
2016-12-2213:00993.30994.69993.30994.69
2016-12-2212:30993.50993.61991.75993.17
2016-12-2212:00
2016-12-2211:30994.73994.92994.73994.92
2016-12-2211:00993.41994.76992.92994.67
2016-12-2210:30993.86994.23993.31993.59
2016-12-2210:00994.25995.09993.60993.86
2016-12-2209:30991.95994.74991.72994.34
2016-12-2209:00995.24995.48990.96992.02
2016-12-2115:00997.65997.74997.65997.74
2016-12-2114:30997.48998.46996.34997.87
2016-12-2114:00996.85998.89996.74997.52
2016-12-2113:301000.331000.33995.48996.79
2016-12-2113:001002.161002.741000.321000.32
2016-12-2112:301001.491002.651000.411002.21
2016-12-2112:00
2016-12-2111:301001.911001.941001.911001.94
2016-12-2111:001003.091003.481001.401001.85
2016-12-2110:301003.831004.181002.431003.06
2016-12-2110:001003.931004.491003.241003.82
2016-12-2109:301006.021006.311003.791003.99
2016-12-2109:001003.981007.051003.981006.04
2016-12-2015:001001.371001.371001.361001.36
2016-12-2014:301000.771001.731000.211001.27
2016-12-2014:001001.831001.831000.621000.84
2016-12-2013:30999.231002.04999.231001.85
2016-12-2013:00997.59999.31997.36999.31
2016-12-2012:30997.99998.63996.19997.59
2016-12-2012:00
2016-12-2011:30997.36997.36997.28997.28
2016-12-2011:00996.70997.69996.70997.39
2016-12-2010:30997.41997.55996.50996.67
2016-12-2010:00998.55998.69997.20997.39
2016-12-2009:30998.50999.17997.46998.53
2016-12-2009:00997.54998.31996.59998.26
2016-12-1915:00999.95999.95999.89999.89
2016-12-1914:30999.961000.36999.49999.81
2016-12-1914:00999.991000.11999.38999.98
2016-12-1913:30999.681000.69999.681000.00
2016-12-1913:00999.671000.03998.02999.70
2016-12-1912:30999.09999.84998.69999.66
2016-12-1912:00
2016-12-1911:30999.08999.08999.00999.00
2016-12-1911:00998.32999.34998.10999.08
2016-12-1910:30997.86998.92996.48998.14
2016-12-1910:00998.42998.91996.87997.62
2016-12-1909:30998.68999.37998.00998.45
2016-12-1909:00998.391000.43997.24998.87
2016-12-1615:001001.351001.351001.271001.27
2016-12-1614:301001.111001.851000.681001.85
2016-12-1614:001000.311001.231000.231001.04
2016-12-1613:30999.431000.57998.991000.31
2016-12-1613:001000.501000.50999.36999.55
2016-12-1612:301000.761001.30998.671000.24
2016-12-1612:00
2016-12-1611:301001.251001.251001.151001.15
2016-12-1611:001001.081002.011000.831001.28
2016-12-1610:301000.291001.58999.851001.10
2016-12-1610:001001.801002.10999.861000.16
2016-12-1609:301001.861002.69999.971001.70
2016-12-1609:001005.531005.611000.861002.00
2016-12-1515:00997.71997.79997.71997.79
2016-12-1514:30999.541000.35996.89997.44
2016-12-1514:001000.301001.86999.34999.60
2016-12-1513:30998.701000.56998.701000.29
2016-12-1513:00995.52998.98994.69998.66
2016-12-1512:30996.16997.94995.53995.64
2016-12-1512:00
2016-12-1511:30995.59995.75995.59995.75
2016-12-1511:00998.74999.24995.16995.56
2016-12-1510:30998.011000.37997.92998.77
2016-12-1510:00999.531000.50997.08998.07
2016-12-1509:301003.411004.24996.29998.92
2016-12-1509:00999.851006.35999.741003.46
2016-12-1415:00995.79995.79995.72995.72
2016-12-1414:30996.35996.40994.42995.60
2016-12-1414:00996.71997.58995.97996.33
2016-12-1413:30996.85997.14996.30996.67
2016-12-1413:00996.33997.32995.81996.87
2016-12-1412:30995.52997.40994.84996.39
2016-12-1412:00
2016-12-1411:30995.25995.38995.25995.38
2016-12-1411:00994.98995.42994.11995.07
2016-12-1410:30995.10995.35993.99995.04
2016-12-1410:00995.51995.95993.65995.01
2016-12-1409:30994.30996.88994.30995.70
2016-12-1409:00996.92997.11994.26994.26
2016-12-1315:00995.92995.95995.92995.95
2016-12-1314:30994.23995.66993.67995.45
2016-12-1314:00993.00993.90991.55993.83
2016-12-1313:30990.89994.04990.89993.07
2016-12-1313:00989.93991.46989.93990.70
2016-12-1312:30990.14990.78987.24989.95
2016-12-1312:00
2016-12-1311:30990.12990.12990.01990.01
2016-12-1311:00991.93992.10990.52990.52
2016-12-1310:30992.86994.16991.88992.00
2016-12-1310:00991.41992.98989.06992.98
2016-12-1309:30989.26992.65988.53991.35
2016-12-1309:00988.85990.05985.25989.31

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