TOPIX 100 30分足 時系列データ

TOPIX 100
 
 
始値 
高値 
安値 
終値 
2017-04-2815:00972.01972.09972.01972.09
2017-04-2814:30971.61972.05970.94971.98
2017-04-2814:00971.02972.26970.94971.67
2017-04-2813:30972.42972.93970.42971.20
2017-04-2813:00971.90973.00971.90972.41
2017-04-2812:30973.49973.55971.48971.90
2017-04-2812:00
2017-04-2811:30973.01973.08973.01973.08
2017-04-2811:00973.43973.43972.29973.03
2017-04-2810:30974.29974.29973.02973.45
2017-04-2810:00974.81974.94973.93974.38
2017-04-2809:30975.10976.18974.44974.78
2017-04-2809:00975.09977.08974.93975.16
2017-04-2715:00975.51975.51975.38975.38
2017-04-2714:30975.00976.95974.60976.95
2017-04-2714:00974.76975.34974.34975.15
2017-04-2713:30974.53974.77974.09974.77
2017-04-2713:00973.99975.19973.99974.54
2017-04-2712:30975.62976.08973.70974.11
2017-04-2712:00
2017-04-2711:30975.43975.47975.43975.47
2017-04-2711:00974.79975.52973.92975.36
2017-04-2710:30975.22975.35974.05974.65
2017-04-2710:00974.11975.39973.99975.15
2017-04-2709:30972.54974.60972.22974.09
2017-04-2709:00973.69974.63972.46972.48
2017-04-2615:00976.93977.07976.93977.07
2017-04-2614:30975.14976.43975.12976.17
2017-04-2614:00975.66976.28975.06975.19
2017-04-2613:30974.10975.95974.04975.63
2017-04-2613:00973.68973.98972.48973.98
2017-04-2612:30973.54974.00972.86973.69
2017-04-2612:00
2017-04-2611:30973.88973.91973.88973.91
2017-04-2611:00973.62974.30973.00973.77
2017-04-2610:30972.42973.66971.53973.66
2017-04-2610:00972.35972.78971.99972.37
2017-04-2609:30971.81973.27971.57972.31
2017-04-2609:00972.19973.00971.04971.78
2017-04-2515:00965.64965.65965.64965.65
2017-04-2514:30964.63967.17964.61965.92
2017-04-2514:00963.42964.86963.42964.42
2017-04-2513:30964.66964.91963.26963.38
2017-04-2513:00963.51965.02963.17964.66
2017-04-2512:30964.74965.33962.80963.52
2017-04-2512:00
2017-04-2511:30964.39964.40964.39964.40
2017-04-2511:00961.28964.63961.28964.32
2017-04-2510:30960.41962.15960.41961.31
2017-04-2510:00959.55960.68958.81960.42
2017-04-2509:30958.91959.66957.55959.40
2017-04-2509:00954.20958.79954.20958.79
2017-04-2415:00954.95954.95954.80954.80
2017-04-2414:30956.07956.74955.60955.69
2017-04-2414:00954.89956.15954.89955.76
2017-04-2413:30954.27955.09954.27954.89
2017-04-2413:00955.14955.57953.82954.26
2017-04-2412:30956.11956.11954.42955.23
2017-04-2412:00
2017-04-2411:30956.52956.52956.49956.49
2017-04-2411:00956.37957.74956.36956.61
2017-04-2410:30955.97956.36955.05956.27
2017-04-2410:00956.71956.71955.25956.02
2017-04-2409:30956.84956.84954.59956.21
2017-04-2409:00958.14958.83955.54956.53
2017-04-2115:00946.21946.21945.88945.88
2017-04-2114:30947.03948.02946.60947.75
2017-04-2114:00944.76947.04944.28947.04
2017-04-2113:30944.55944.79943.81944.79
2017-04-2113:00945.16945.24944.20944.55
2017-04-2112:30944.56945.23943.55945.18
2017-04-2112:00
2017-04-2111:30945.57945.57945.56945.56
2017-04-2111:00943.98945.96943.98945.58
2017-04-2110:30943.47944.29942.55943.98
2017-04-2110:00942.79943.58942.64943.41
2017-04-2109:30944.02944.18942.49942.95
2017-04-2109:00944.74945.24943.59944.05
2017-04-2015:00935.25935.25935.13935.13
2017-04-2014:30938.06938.47934.94935.64
2017-04-2014:00938.40938.82937.66938.03
2017-04-2013:30939.77940.07938.44938.44
2017-04-2013:00939.62940.14938.80940.03
2017-04-2012:30939.11939.75938.69939.58
2017-04-2012:00
2017-04-2011:30939.02939.02939.02939.02
2017-04-2011:00940.78940.90938.80938.91
2017-04-2010:30937.94940.72937.61940.65
2017-04-2010:00937.46937.99936.89937.92
2017-04-2009:30938.17938.58936.34937.40
2017-04-2009:00934.30938.67933.47937.85
2017-04-1915:00933.72933.72933.36933.36
2017-04-1914:30935.51935.62933.99933.99
2017-04-1914:00935.37935.92933.98935.52
2017-04-1913:30934.12935.74934.03935.17
2017-04-1913:00933.45934.91933.06934.19
2017-04-1912:30933.07934.01932.77933.39
2017-04-1912:00
2017-04-1911:30933.04933.18933.04933.18
2017-04-1911:00932.12933.43932.12932.62
2017-04-1910:30931.28932.19930.30932.13
2017-04-1910:00933.21933.33931.09931.13
2017-04-1909:30930.45934.16930.45933.30
2017-04-1909:00929.61932.32929.52930.59
2017-04-1815:00934.57934.57934.56934.56
2017-04-1814:30935.10935.46933.80934.47
2017-04-1814:00935.56935.93934.61935.06
2017-04-1813:30934.94935.52933.95935.40
2017-04-1813:00933.53935.32933.52934.94
2017-04-1812:30935.40935.61933.22933.56
2017-04-1812:00
2017-04-1811:30935.32935.32935.27935.27
2017-04-1811:00935.82936.25934.50935.31
2017-04-1810:30939.12939.12935.16935.77
2017-04-1810:00937.85939.11937.21939.11
2017-04-1809:30939.44940.18937.80937.85
2017-04-1809:00939.07941.10938.75939.78
2017-04-1715:00931.64931.64931.56931.56
2017-04-1714:30930.84931.63930.07931.63
2017-04-1714:00928.98930.92928.98930.75
2017-04-1713:30931.50931.61928.84928.88
2017-04-1713:00929.58931.55929.58931.54
2017-04-1712:30928.13930.75928.13929.65
2017-04-1712:00
2017-04-1711:30927.35927.52927.35927.52
2017-04-1711:00924.39927.45924.39927.14
2017-04-1710:30924.88925.24923.53924.47
2017-04-1710:00926.69926.76924.80924.85
2017-04-1709:30927.17927.62926.24926.64
2017-04-1709:00924.69928.08923.88927.04
2017-04-1415:00928.48928.65928.48928.65
2017-04-1414:30927.79928.76926.43927.83
2017-04-1414:00929.88929.88927.52927.85
2017-04-1413:30929.66930.17929.31929.90
2017-04-1413:00929.90930.22929.49929.83
2017-04-1412:30928.36930.64928.36929.88
2017-04-1412:00
2017-04-1411:30929.07929.07929.05929.05
2017-04-1411:00929.36929.71928.64929.14
2017-04-1410:30929.66930.25928.65929.37
2017-04-1410:00930.16931.27929.40929.66
2017-04-1409:30927.40930.14927.27930.14
2017-04-1409:00930.09930.50925.97927.41
2017-04-1315:00932.71932.71932.55932.55
2017-04-1314:30930.45934.43930.43932.86
2017-04-1314:00928.89931.89928.61930.56
2017-04-1313:30929.16929.16928.14928.89
2017-04-1313:00929.26929.50928.37929.17
2017-04-1312:30929.20929.68928.42929.13
2017-04-1312:00
2017-04-1311:30928.92928.93928.92928.93
2017-04-1311:00928.69930.22928.61928.86
2017-04-1310:30928.82931.02928.15928.43
2017-04-1310:00928.66928.93927.13928.88
2017-04-1309:30931.24931.88928.30928.65
2017-04-1309:00932.55932.95930.28931.64
2017-04-1215:00941.55941.63941.55941.63
2017-04-1214:30939.85941.16939.79940.56
2017-04-1214:00940.19940.19938.75939.85
2017-04-1213:30940.00940.97939.42940.24
2017-04-1213:00940.17940.47939.05940.02
2017-04-1212:30939.39940.82939.38940.18
2017-04-1212:00
2017-04-1211:30939.22939.27939.22939.27
2017-04-1211:00940.15940.19939.00939.22
2017-04-1210:30939.11941.30937.55940.08
2017-04-1210:00939.13939.93937.03939.07
2017-04-1209:30941.28941.65938.83939.01
2017-04-1209:00943.49943.85940.86941.30
2017-04-1115:00951.86951.86951.75951.75
2017-04-1114:30950.46951.11949.10951.11
2017-04-1114:00949.66951.01949.36950.44
2017-04-1113:30949.29949.76948.87949.64
2017-04-1113:00948.98949.39947.77949.16
2017-04-1112:30947.39949.22947.06948.91
2017-04-1112:00
2017-04-1111:30948.87948.87948.87948.87
2017-04-1111:00949.80949.80948.06948.78
2017-04-1110:30950.98951.28949.97949.97
2017-04-1110:00950.84951.58950.37951.02
2017-04-1109:30950.49952.54950.49950.99
2017-04-1109:00950.13951.11948.09950.47
2017-04-1015:00954.21954.21954.19954.19
2017-04-1014:30954.17955.97953.30954.35
2017-04-1014:00953.46954.29952.83954.14
2017-04-1013:30953.35953.50952.58953.50
2017-04-1013:00953.64953.90952.40953.37
2017-04-1012:30953.90953.94952.62953.65
2017-04-1012:00
2017-04-1011:30953.08953.18953.08953.18
2017-04-1011:00954.79955.38952.79953.01
2017-04-1010:30955.90955.90952.55954.86
2017-04-1010:00955.14956.84954.98955.89
2017-04-1009:30955.43956.00953.58955.31
2017-04-1009:00954.45955.87953.60955.36
2017-04-0715:00948.15948.15947.90947.90
2017-04-0714:30952.41953.09946.77947.82
2017-04-0714:00950.03953.11948.91952.28
2017-04-0713:30949.75951.56949.59950.16
2017-04-0713:00950.10952.09949.72949.72
2017-04-0712:30946.48950.31945.91950.10
2017-04-0712:00
2017-04-0711:30944.75944.75944.72944.72
2017-04-0711:00945.33945.60941.54944.91
2017-04-0710:30947.14949.65944.89945.13
2017-04-0710:00952.32953.37945.05947.77
2017-04-0709:30951.82953.98951.69952.33
2017-04-0709:00949.09952.12947.86951.93
2017-04-0615:00942.76942.78942.76942.78
2017-04-0614:30944.28944.74941.09942.34
2017-04-0614:00943.64944.12942.07944.12
2017-04-0613:30940.77943.65940.77943.65
2017-04-0613:00942.36942.97940.21940.65
2017-04-0612:30943.98944.46941.64942.40
2017-04-0612:00
2017-04-0611:30943.97943.97943.94943.94
2017-04-0611:00948.16948.16943.77943.86
2017-04-0610:30947.52948.74946.67948.15
2017-04-0610:00949.50950.19947.41947.55
2017-04-0609:30947.84950.44946.65949.63
2017-04-0609:00950.87953.67946.70947.50
2017-04-0515:00956.93956.97956.93956.97
2017-04-0514:30956.80957.74955.54957.05
2017-04-0514:00955.75956.94954.67956.79
2017-04-0513:30954.21956.01953.78956.00
2017-04-0513:00953.42954.51952.55954.47
2017-04-0512:30954.52954.61952.61953.47
2017-04-0512:00
2017-04-0511:30956.86956.86956.79956.79
2017-04-0511:00956.36957.00955.75957.00
2017-04-0510:30957.49957.54955.39956.31
2017-04-0510:00956.42958.08955.18957.61
2017-04-0509:30959.33959.41956.21956.43
2017-04-0509:00960.77962.58957.91959.07
2017-04-0415:00956.76956.76956.66956.66
2017-04-0414:30954.62957.13953.05956.57
2017-04-0414:00954.29955.47953.52954.62
2017-04-0413:30955.88955.91950.91954.24
2017-04-0413:00958.24958.59953.86955.82
2017-04-0412:30957.78958.70957.20958.23
2017-04-0412:00
2017-04-0411:30959.53959.53959.49959.49
2017-04-0411:00960.64961.44959.00959.04
2017-04-0410:30959.49960.57958.71960.57
2017-04-0410:00960.78960.80958.09959.47
2017-04-0409:30958.01961.18957.82960.70
2017-04-0409:00960.68960.68955.92958.00
2017-04-0315:00963.94963.94963.77963.77
2017-04-0314:30967.63968.08964.27964.27
2017-04-0314:00961.82968.11961.82967.65
2017-04-0313:30961.76962.54961.58961.80
2017-04-0313:00960.61962.09960.61961.74
2017-04-0312:30963.79963.79960.60960.60
2017-04-0312:00
2017-04-0311:30964.17964.17964.17964.17
2017-04-0311:00963.80964.89963.50964.20
2017-04-0310:30962.90964.44962.40963.69
2017-04-0310:00963.77964.06962.68962.88
2017-04-0309:30963.45964.42963.05963.86
2017-04-0309:00966.12966.46961.97963.82
2017-03-3115:00963.83963.83962.90962.90
2017-03-3114:30971.98971.98964.80964.80
2017-03-3114:00973.40973.40970.61972.02
2017-03-3113:30977.05977.05973.20973.39
2017-03-3113:00978.31978.55976.72977.03
2017-03-3112:30978.78979.47977.95978.33
2017-03-3112:00
2017-03-3111:30979.32979.32979.25979.25
2017-03-3111:00977.25980.26977.25979.37
2017-03-3110:30978.30978.69976.80977.25
2017-03-3110:00978.65978.89977.95978.24
2017-03-3109:30978.51979.10977.73978.50
2017-03-3109:00978.43979.22977.72978.31
2017-03-3015:00972.40972.51972.40972.51
2017-03-3014:30972.98973.51971.94972.36
2017-03-3014:00975.55975.55972.36972.96
2017-03-3013:30976.39977.25975.35975.54
2017-03-3013:00977.21977.48976.30976.40
2017-03-3012:30977.06978.14976.89977.05
2017-03-3012:00
2017-03-3011:30978.35978.35978.32978.32
2017-03-3011:00977.71978.98977.21978.37
2017-03-3010:30977.78977.91976.50977.81
2017-03-3010:00977.87978.34977.22977.74
2017-03-3009:30976.15977.57975.66977.57
2017-03-3009:00976.74979.51976.10976.16
2017-03-2915:00979.74979.88979.74979.88
2017-03-2914:30979.74979.84978.54979.34
2017-03-2914:00980.40980.81979.79979.79
2017-03-2913:30979.97980.40979.15980.38
2017-03-2913:00978.67980.05978.63979.80
2017-03-2912:30979.98979.98978.37978.66
2017-03-2912:00
2017-03-2911:30980.39980.39980.39980.39
2017-03-2911:00980.32981.61979.77980.58
2017-03-2910:30978.31980.15978.20980.15
2017-03-2910:00978.61979.51978.09978.41
2017-03-2909:30979.82980.33977.76978.64
2017-03-2909:00980.91981.49979.41979.92
2017-03-2815:00981.72981.74981.72981.74
2017-03-2814:30979.60981.38979.45981.35
2017-03-2814:00980.02980.38979.25979.61
2017-03-2813:30980.54980.81979.83979.83
2017-03-2813:00981.19981.82980.12980.59
2017-03-2812:30981.51981.78980.62981.18
2017-03-2812:00
2017-03-2811:30980.92980.92980.84980.84
2017-03-2811:00979.48981.40979.48981.23
2017-03-2810:30978.66980.05978.05979.50
2017-03-2810:00978.94979.14976.50978.43
2017-03-2809:30979.89980.40978.77978.99
2017-03-2809:00977.58980.13976.86979.90
2017-03-2715:00969.18969.38969.18969.38
2017-03-2714:30969.31969.62968.31969.24
2017-03-2714:00969.09969.65968.29969.34
2017-03-2713:30968.75969.75968.69969.09
2017-03-2713:00969.19969.82968.10968.70
2017-03-2712:30968.43969.75968.36969.17
2017-03-2712:00
2017-03-2711:30967.92967.94967.92967.94
2017-03-2711:00967.44968.74967.07968.14
2017-03-2710:30967.60968.91967.45967.45
2017-03-2710:00968.85968.87966.31967.98
2017-03-2709:30972.26972.26968.54968.54
2017-03-2709:00972.60973.51970.72972.26

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