TOPIX 100 30分足 時系列データ

TOPIX 100
 
 
始値 
高値 
安値 
終値 
2017-12-1515:001121.061121.071121.061121.07
2017-12-1514:301124.891125.611119.321120.82
2017-12-1514:001127.201128.781124.881124.97
2017-12-1513:301126.781128.421126.151127.16
2017-12-1513:001121.011128.061120.121127.20
2017-12-1512:301119.491121.291119.491121.03
2017-12-1512:00
2017-12-1511:301118.931118.931118.891118.89
2017-12-1511:001118.851119.271117.931118.92
2017-12-1510:301119.231119.641118.611118.93
2017-12-1510:001121.151121.491118.651119.27
2017-12-1509:301120.961121.691119.781121.17
2017-12-1509:001128.261128.261119.181120.92
2017-12-1415:001133.681133.681133.611133.61
2017-12-1414:301131.411133.741131.211133.74
2017-12-1414:001131.791131.951130.181131.31
2017-12-1413:301131.231132.251130.661131.75
2017-12-1413:001133.181133.601130.711131.13
2017-12-1412:301134.881135.721132.121133.20
2017-12-1412:00
2017-12-1411:301134.751134.751134.731134.73
2017-12-1411:001134.831135.101134.361134.73
2017-12-1410:301134.771135.391134.271134.82
2017-12-1410:001135.961135.961134.491134.49
2017-12-1409:301136.651137.661135.901136.01
2017-12-1409:001136.141137.751135.421136.66
2017-12-1315:001138.821138.821138.701138.70
2017-12-1314:301137.321138.601136.671138.60
2017-12-1314:001137.871138.191136.891137.30
2017-12-1313:301139.691139.691137.331137.89
2017-12-1313:001138.011139.741136.861139.74
2017-12-1312:301137.561138.651135.241137.68
2017-12-1312:00
2017-12-1311:301140.271140.271140.181140.18
2017-12-1311:001140.261141.771140.121140.27
2017-12-1310:301141.041141.171139.541140.25
2017-12-1310:001140.731141.871140.701141.01
2017-12-1309:301140.571141.441139.781140.57
2017-12-1309:001141.691142.701140.061140.59
2017-12-1215:001139.951139.951139.931139.93
2017-12-1214:301138.481139.781137.631139.78
2017-12-1214:001138.581138.941137.301138.45
2017-12-1213:301139.671139.831137.941138.58
2017-12-1213:001139.771140.161138.771139.63
2017-12-1212:301141.611141.611139.121139.83
2017-12-1212:00
2017-12-1211:301142.311142.331142.311142.33
2017-12-1211:001141.931142.521141.331142.40
2017-12-1210:301142.251143.291141.841141.93
2017-12-1210:001141.081142.231140.561142.17
2017-12-1209:301139.821143.521139.821141.22
2017-12-1209:001139.331140.101137.941139.78
2017-12-1115:001138.491138.491138.491138.49
2017-12-1114:301135.281138.041135.131138.04
2017-12-1114:001136.131136.391135.181135.34
2017-12-1113:301135.811136.901135.441136.18
2017-12-1113:001134.731136.071134.731135.82
2017-12-1112:301132.201134.931132.201134.69
2017-12-1112:00
2017-12-1111:301131.451131.451131.421131.42
2017-12-1111:001131.511132.031131.021131.49
2017-12-1110:301131.851132.691130.651131.49
2017-12-1110:001132.101133.061131.461131.90
2017-12-1109:301134.711134.711132.171132.17
2017-12-1109:001135.921135.921133.901134.77
2017-12-0815:001132.411132.411132.251132.25
2017-12-0814:301129.941132.081129.941132.08
2017-12-0814:001129.851130.331129.231130.01
2017-12-0813:301129.301130.411129.291129.89
2017-12-0813:001129.591129.591128.291129.27
2017-12-0812:301130.241130.401128.831129.61
2017-12-0812:00
2017-12-0811:301130.571130.891130.571130.89
2017-12-0811:001130.631131.061129.521130.46
2017-12-0810:301127.661130.811127.661130.59
2017-12-0810:001126.771127.851126.511127.57
2017-12-0809:301127.291128.651126.651126.67
2017-12-0809:001119.341127.861119.341127.13
2017-12-0715:001121.151121.151121.061121.06
2017-12-0714:301120.991121.861120.041121.42
2017-12-0714:001118.951121.141117.921121.00
2017-12-0713:301119.321119.441118.221118.95
2017-12-0713:001119.761120.401119.201119.62
2017-12-0712:301119.251120.151118.801119.69
2017-12-0712:00
2017-12-0711:301120.621120.771120.621120.77
2017-12-0711:001120.891121.071119.641120.55
2017-12-0710:301119.711121.351119.711120.89
2017-12-0710:001121.501121.501118.931119.70
2017-12-0709:301118.691121.781118.691121.65
2017-12-0709:001116.011119.361116.011119.08
2017-12-0615:001109.621109.651109.621109.65
2017-12-0614:301109.781110.611108.891109.33
2017-12-0614:001108.661109.571106.531109.57
2017-12-0613:301109.121110.441108.031108.59
2017-12-0613:001112.401112.681109.141109.14
2017-12-0612:301114.351114.351110.961112.46
2017-12-0612:00
2017-12-0611:301119.001119.001118.941118.94
2017-12-0611:001121.251121.401118.211118.74
2017-12-0610:301121.481122.351119.821121.46
2017-12-0610:001121.361122.911121.321121.49
2017-12-0609:301120.741122.551119.971121.34
2017-12-0609:001121.891122.441119.461120.78
2017-12-0515:001125.521125.521125.251125.25
2017-12-0514:301126.691127.161125.141125.14
2017-12-0514:001126.491127.731126.041126.75
2017-12-0513:301126.471127.181125.581126.46
2017-12-0513:001125.061126.571124.861126.49
2017-12-0512:301124.671126.491124.071125.06
2017-12-0512:00
2017-12-0511:301122.771122.891122.771122.89
2017-12-0511:001122.391123.061121.621122.62
2017-12-0510:301120.791122.911120.791122.47
2017-12-0510:001119.301121.071119.081120.85
2017-12-0509:301119.871120.801117.981119.36
2017-12-0509:001119.831121.651117.811119.88
2017-12-0415:001123.611123.711123.611123.71
2017-12-0414:301126.091126.291122.801122.94
2017-12-0414:001126.581127.531124.371126.04
2017-12-0413:301126.131126.621125.251126.48
2017-12-0413:001127.711127.771125.801126.12
2017-12-0412:301128.551129.021127.281127.82
2017-12-0412:00
2017-12-0411:301127.891127.901127.891127.90
2017-12-0411:001128.411128.571127.921127.98
2017-12-0410:301127.781128.471126.331128.45
2017-12-0410:001129.761130.731127.091128.00
2017-12-0409:301129.281131.301127.801129.75
2017-12-0409:001132.061132.761127.541129.59
2017-12-0115:001129.861129.861129.511129.51
2017-12-0114:301130.881132.061129.011129.01
2017-12-0114:001130.771131.541129.881130.87
2017-12-0113:301128.041132.391127.881130.47
2017-12-0113:001126.271128.341126.061128.05
2017-12-0112:301127.561128.021125.961126.38
2017-12-0112:00
2017-12-0111:301125.491125.511125.491125.51
2017-12-0111:001124.851125.581123.341125.43
2017-12-0110:301126.641128.261123.581124.86
2017-12-0110:001125.501127.671125.321126.71
2017-12-0109:301134.501134.851124.891125.63
2017-12-0109:001134.521137.001133.391134.00
2017-11-3015:001126.471126.471125.961125.96
2017-11-3014:301128.411129.391127.341127.78
2017-11-3014:001125.711128.831125.711128.47
2017-11-3013:301124.501126.211124.271125.73
2017-11-3013:001123.781124.881123.371124.53
2017-11-3012:301122.211123.611121.631123.61
2017-11-3012:00
2017-11-3011:301122.271122.351122.271122.35
2017-11-3011:001122.771123.451121.701122.17
2017-11-3010:301124.191124.321121.781123.10
2017-11-3010:001121.751125.371121.751124.18
2017-11-3009:301122.381123.301121.051121.62
2017-11-3009:001125.351125.751119.661122.34
2017-11-2915:001124.231124.231124.151124.15
2017-11-2914:301123.071124.211121.951124.21
2017-11-2914:001122.931124.021122.931123.07
2017-11-2913:301122.981123.041122.141122.93
2017-11-2913:001122.431123.251122.311122.93
2017-11-2912:301122.641124.421122.511122.51
2017-11-2912:00
2017-11-2911:301123.901123.951123.901123.95
2017-11-2911:001123.351124.571123.041123.73
2017-11-2910:301124.571124.841123.281123.40
2017-11-2910:001122.491124.921121.821124.59
2017-11-2909:301125.311125.601121.831122.44
2017-11-2909:001123.811125.831122.601125.61
2017-11-2815:001115.971115.971115.771115.77
2017-11-2814:301116.061116.311115.381115.62
2017-11-2814:001114.441116.211114.421116.08
2017-11-2813:301114.361115.091114.061114.52
2017-11-2813:001114.461114.981114.151114.40
2017-11-2812:301117.461117.461113.601114.26
2017-11-2812:00
2017-11-2811:301119.411119.541119.411119.54
2017-11-2811:001121.851121.851118.891119.28
2017-11-2810:301116.321121.741116.071121.74
2017-11-2810:001114.141117.401114.121116.43
2017-11-2809:301115.341115.661112.731114.15
2017-11-2809:001118.491119.191114.801115.28
2017-11-2715:001119.621119.621119.471119.47
2017-11-2714:301119.971120.251119.261119.43
2017-11-2714:001117.871120.231117.801120.04
2017-11-2713:301120.721120.721117.921117.92
2017-11-2713:001120.631121.281120.011120.60
2017-11-2712:301121.191121.821120.511120.62
2017-11-2712:00
2017-11-2711:301121.131121.241121.131121.24
2017-11-2711:001121.681121.701119.671121.11
2017-11-2710:301122.921122.921119.341121.68
2017-11-2710:001126.211126.211122.171122.89
2017-11-2709:301125.101126.861124.061126.43
2017-11-2709:001126.951126.951123.621125.10
2017-11-2415:001121.471121.471121.421121.42
2017-11-2414:301121.791122.221121.261121.40
2017-11-2414:001121.951122.031120.951121.72
2017-11-2413:301121.141121.951120.421121.93
2017-11-2413:001119.891121.891119.551121.14
2017-11-2412:301117.631120.161116.911119.78
2017-11-2412:00
2017-11-2411:301116.891116.891116.881116.88
2017-11-2411:001115.061116.901114.601116.90
2017-11-2410:301115.651115.911114.231115.08
2017-11-2410:001115.701116.311114.871115.60
2017-11-2409:301114.111116.541114.011115.67
2017-11-2409:001113.401114.461112.111114.20
2017-11-2215:001118.511118.511118.191118.19
2017-11-2214:301119.181119.271117.941118.30
2017-11-2214:001118.721119.441118.121119.19
2017-11-2213:301118.651119.381118.401118.71
2017-11-2213:001120.451120.961117.541118.17
2017-11-2212:301121.281122.251119.861120.43
2017-11-2212:00
2017-11-2211:301120.961120.961120.961120.96
2017-11-2211:001120.291121.451120.281120.94
2017-11-2210:301121.191121.911120.161120.24
2017-11-2210:001121.211121.721119.961121.17
2017-11-2209:301120.021122.511119.231121.27
2017-11-2209:001121.291124.021119.091119.76
2017-11-2115:001114.221114.221113.981113.98
2017-11-2114:301117.471117.471114.701114.70
2017-11-2114:001118.021118.431116.821117.60
2017-11-2113:301117.671119.181117.651118.05
2017-11-2113:001117.571118.961116.961117.66
2017-11-2112:301116.871117.681116.331117.60
2017-11-2112:00
2017-11-2111:301117.421117.421117.231117.23
2017-11-2111:001117.421118.521117.111117.66
2017-11-2110:301115.481118.091115.231117.25
2017-11-2110:001116.831117.671115.281115.52
2017-11-2109:301119.761120.371116.281116.63
2017-11-2109:001115.291119.111113.941119.00
2017-11-2015:001107.061107.061106.951106.95
2017-11-2014:301108.731108.731107.301107.53
2017-11-2014:001106.681108.711106.681108.51
2017-11-2013:301106.661107.641106.331106.36
2017-11-2013:001106.211107.021104.701106.67
2017-11-2012:301105.951107.211105.281106.27
2017-11-2012:00
2017-11-2011:301106.111106.111106.061106.06
2017-11-2011:001105.651107.101104.671106.12
2017-11-2010:301108.481109.091105.661105.75
2017-11-2010:001109.571111.141107.261108.21
2017-11-2009:301110.631111.301109.411109.64
2017-11-2009:001107.631112.021105.521110.31
2017-11-1715:001112.231112.231112.121112.12
2017-11-1714:301110.461112.871109.141112.43
2017-11-1714:001113.941113.941110.491110.97
2017-11-1713:301113.841114.541111.581113.89
2017-11-1713:001111.401115.121109.891113.87
2017-11-1712:301115.551116.751111.481111.64
2017-11-1712:00
2017-11-1711:301112.031112.031111.901111.90
2017-11-1711:001120.961121.271111.611112.06
2017-11-1710:301123.861123.861119.381120.88
2017-11-1710:001124.091125.301122.801123.73
2017-11-1709:301122.271124.021121.631124.02
2017-11-1709:001121.451122.491118.261122.49
2017-11-1615:001112.451112.451112.111112.11
2017-11-1614:301112.131114.111111.601112.75
2017-11-1614:001114.161116.681110.891112.12
2017-11-1613:301110.291115.261109.761114.33
2017-11-1613:001106.601111.341106.601110.31
2017-11-1612:301106.371107.191104.351106.66
2017-11-1612:00
2017-11-1611:301107.451107.451107.401107.40
2017-11-1611:001104.451107.601104.451107.42
2017-11-1610:301103.991105.311103.621104.63
2017-11-1610:001104.561104.851103.071104.06
2017-11-1609:301104.911107.021102.631104.62
2017-11-1609:001099.541105.511099.541104.91
2017-11-1515:001102.961102.961102.561102.56
2017-11-1514:301105.681108.471103.361103.74
2017-11-1514:001103.081105.851102.021105.85
2017-11-1513:301103.901105.311102.931103.30
2017-11-1513:001101.491104.331101.491103.91
2017-11-1512:301109.261110.071100.601101.52
2017-11-1512:00
2017-11-1511:301108.631108.631108.621108.62
2017-11-1511:001110.361110.411107.191108.61
2017-11-1510:301110.931111.611109.361110.27
2017-11-1510:001114.971115.011109.681110.95
2017-11-1509:301112.541115.961109.171115.20
2017-11-1509:001116.961116.961112.211112.76
2017-11-1415:001123.931123.931123.701123.70
2017-11-1414:301125.201125.631122.851123.97
2017-11-1414:001126.411126.981124.851124.89
2017-11-1413:301126.761127.061125.591126.41
2017-11-1413:001126.831127.601124.491126.89
2017-11-1412:301126.101128.601125.981126.83
2017-11-1412:00
2017-11-1411:301124.701124.721124.701124.72
2017-11-1411:001127.111127.521123.891124.64
2017-11-1410:301125.711127.981125.521127.08
2017-11-1410:001123.271126.931123.271125.77
2017-11-1409:301124.621124.961120.701123.27
2017-11-1409:001123.911127.891122.941124.55
2017-11-1315:001125.731125.731125.451125.45
2017-11-1314:301131.171131.331125.791125.83
2017-11-1314:001131.491132.011130.831131.17
2017-11-1313:301130.751131.731130.601131.46
2017-11-1313:001131.281132.611130.741130.74
2017-11-1312:301131.231132.001130.551131.26
2017-11-1312:00
2017-11-1311:301131.451131.451131.351131.35
2017-11-1311:001132.021132.181130.611131.52
2017-11-1310:301131.561133.131131.021131.98
2017-11-1310:001131.701132.061129.471131.60
2017-11-1309:301130.481132.251129.231131.78
2017-11-1309:001134.691135.401130.471130.47
2017-11-1015:001137.191137.191137.081137.08
2017-11-1014:301138.881138.881136.881138.10
2017-11-1014:001137.151139.451136.311138.88
2017-11-1013:301137.541138.011135.941137.02
2017-11-1013:001133.791137.851133.631137.55
2017-11-1012:301134.431135.861134.121134.12
2017-11-1012:00
2017-11-1011:301132.341132.341132.151132.15
2017-11-1011:001134.791135.351131.091132.38
2017-11-1010:301136.751138.461134.611134.84
2017-11-1010:001132.211136.291132.071136.29
2017-11-1009:301132.531133.461129.441132.13
2017-11-1009:001131.661136.591131.661132.43

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。 

Twitter