TOPIX 100 30分足 時系列データ

TOPIX 100
 
 
始値 
高値 
安値 
終値 
2017-10-2015:001091.501091.651091.501091.65
2017-10-2014:301091.211091.711090.771091.35
2017-10-2014:001090.631091.221090.031091.22
2017-10-2013:301090.401091.141090.011090.64
2017-10-2013:001091.011091.301090.291090.48
2017-10-2012:301091.401091.471090.721091.00
2017-10-2012:00
2017-10-2011:301091.641091.641091.431091.43
2017-10-2011:001091.911093.021091.401091.67
2017-10-2010:301089.311092.011089.311091.92
2017-10-2010:001090.391090.601088.971089.32
2017-10-2009:301088.651090.861088.651090.01
2017-10-2009:001088.231089.601087.711088.66
2017-10-1915:001092.081092.331092.081092.33
2017-10-1914:301091.641092.211090.751091.68
2017-10-1914:001091.721092.491091.471091.66
2017-10-1913:301091.161091.861090.661091.81
2017-10-1913:001091.701091.881089.411090.59
2017-10-1912:301093.541093.701091.691091.69
2017-10-1912:00
2017-10-1911:301094.301094.351094.301094.35
2017-10-1911:001092.801094.461092.801094.28
2017-10-1910:301092.221093.331091.931092.82
2017-10-1910:001092.081092.501091.471092.21
2017-10-1909:301092.821092.901090.981092.03
2017-10-1909:001093.031093.121090.851092.77
2017-10-1815:001087.481087.501087.481087.50
2017-10-1814:301087.951088.711087.061087.58
2017-10-1814:001086.081088.261085.711087.91
2017-10-1813:301086.311086.661085.751086.11
2017-10-1813:001086.091086.421085.781086.32
2017-10-1812:301087.261087.381085.681085.96
2017-10-1812:00
2017-10-1811:301086.991086.991086.951086.95
2017-10-1811:001087.651087.771086.651087.01
2017-10-1810:301087.371088.041086.791087.66
2017-10-1810:001086.551087.481086.281087.37
2017-10-1809:301086.501086.791084.531086.60
2017-10-1809:001086.721088.321086.361086.81
2017-10-1715:001084.821084.921084.821084.92
2017-10-1714:301083.981084.621083.271084.46
2017-10-1714:001082.961084.021082.961083.97
2017-10-1713:301084.771085.441082.961082.96
2017-10-1713:001083.311085.131083.221084.79
2017-10-1712:301082.501083.981082.031083.27
2017-10-1712:00
2017-10-1711:301082.511082.531082.511082.53
2017-10-1711:001081.411082.991081.091082.50
2017-10-1710:301083.021084.241081.101081.42
2017-10-1710:001086.591086.861082.741082.84
2017-10-1709:301087.931088.241085.541086.59
2017-10-1709:001087.851089.621087.451087.99
2017-10-1615:001081.681081.681081.541081.54
2017-10-1614:301083.801083.801081.561082.01
2017-10-1614:001084.871084.941083.551083.80
2017-10-1613:301083.771084.811083.771084.81
2017-10-1613:001083.951084.511082.811083.78
2017-10-1612:301084.631084.661083.631083.79
2017-10-1612:00
2017-10-1611:301084.771084.871084.771084.87
2017-10-1611:001083.891084.841083.331084.77
2017-10-1610:301084.421084.731082.671083.91
2017-10-1610:001084.791085.421084.091084.43
2017-10-1609:301080.931085.641080.931084.97
2017-10-1609:001076.961081.521076.151080.89
2017-10-1315:001073.541073.541073.231073.23
2017-10-1314:301072.811074.591072.701073.17
2017-10-1314:001074.901074.921072.041072.71
2017-10-1313:301074.391075.431074.271074.90
2017-10-1313:001074.041076.781073.511074.07
2017-10-1312:301069.451074.381069.311073.62
2017-10-1312:00
2017-10-1311:301067.431067.501067.431067.50
2017-10-1311:001068.011068.461067.221067.44
2017-10-1310:301066.921068.731066.871067.92
2017-10-1310:001065.721067.071065.431066.98
2017-10-1309:301065.021066.621065.021065.75
2017-10-1309:001066.581067.181064.911064.93
2017-10-1215:001067.641067.791067.641067.79
2017-10-1214:301066.941067.991066.941067.78
2017-10-1214:001068.351068.751067.231067.29
2017-10-1213:301068.641069.001067.971068.37
2017-10-1213:001069.281069.281068.431068.61
2017-10-1212:301069.271069.381068.751069.24
2017-10-1212:00
2017-10-1211:301068.971069.091068.971069.09
2017-10-1211:001068.361069.541068.261068.87
2017-10-1210:301067.661068.391067.581068.27
2017-10-1210:001067.771068.061066.971067.66
2017-10-1209:301069.211069.501067.571067.76
2017-10-1209:001070.901070.901069.191069.27
2017-10-1115:001066.551066.641066.551066.64
2017-10-1114:301066.331067.011065.691066.22
2017-10-1114:001066.011066.421065.741066.29
2017-10-1113:301066.211066.391065.831065.97
2017-10-1113:001066.371066.551066.141066.27
2017-10-1112:301066.081066.861065.561066.44
2017-10-1112:00
2017-10-1111:301066.111066.111066.091066.09
2017-10-1111:001065.651066.841065.621066.21
2017-10-1110:301065.851066.261065.301065.64
2017-10-1110:001063.851066.131063.761065.94
2017-10-1109:301063.161064.341063.161063.81
2017-10-1109:001064.971065.831063.211063.21
2017-10-1015:001065.451065.691065.451065.69
2017-10-1014:301064.361065.101064.351065.05
2017-10-1014:001064.001064.931063.721064.40
2017-10-1013:301063.071064.471062.161064.44
2017-10-1013:001062.521062.911062.401062.91
2017-10-1012:301063.081063.131062.441062.53
2017-10-1012:00
2017-10-1011:301062.921062.921062.911062.91
2017-10-1011:001061.851063.091061.621062.92
2017-10-1010:301062.151062.551061.621061.87
2017-10-1010:001061.381063.131061.381062.14
2017-10-1009:301060.281061.901060.201061.39
2017-10-1009:001060.481061.101058.451060.43
2017-10-0615:001062.831062.831062.751062.75
2017-10-0614:301062.791062.841061.981062.62
2017-10-0614:001062.651063.061062.581062.82
2017-10-0613:301062.651062.921062.241062.64
2017-10-0613:001061.721062.911061.711062.63
2017-10-0612:301061.731062.031061.271061.73
2017-10-0612:00
2017-10-0611:301061.851061.851061.841061.84
2017-10-0611:001061.921062.171061.641061.75
2017-10-0610:301062.311062.371061.471061.92
2017-10-0610:001062.761063.241062.301062.30
2017-10-0609:301062.401062.821061.701062.78
2017-10-0609:001062.411064.251062.231062.33
2017-10-0515:001058.261058.261058.081058.08
2017-10-0514:301057.411058.601057.171058.60
2017-10-0514:001057.891057.891057.381057.50
2017-10-0513:301058.061058.121057.071057.86
2017-10-0513:001057.941058.751057.721058.09
2017-10-0512:301058.201058.261057.031057.92
2017-10-0512:00
2017-10-0511:301058.331058.491058.331058.49
2017-10-0511:001057.971058.321057.921058.23
2017-10-0510:301057.981058.311057.951057.98
2017-10-0510:001057.611058.321057.301057.97
2017-10-0509:301059.871059.871057.601057.60
2017-10-0509:001060.261060.901059.471059.77
2017-10-0415:001059.131059.131059.111059.11
2017-10-0414:301057.891058.721057.851058.72
2017-10-0414:001059.671059.821057.241057.88
2017-10-0413:301059.951060.231059.661059.66
2017-10-0413:001060.741060.881059.531059.94
2017-10-0412:301061.461062.151060.711060.71
2017-10-0412:00
2017-10-0411:301061.741061.971061.741061.97
2017-10-0411:001060.711061.671060.711061.63
2017-10-0410:301059.411061.001059.131060.90
2017-10-0410:001058.601059.831058.231059.60
2017-10-0409:301060.651060.771058.421058.74
2017-10-0409:001060.801060.981057.791060.73
2017-10-0315:001058.661058.671058.661058.67
2017-10-0314:301056.911059.161056.791059.02
2017-10-0314:001056.751057.211056.311056.96
2017-10-0313:301056.501056.871056.091056.75
2017-10-0313:001057.351057.531056.571056.57
2017-10-0312:301057.681058.571057.041057.38
2017-10-0312:00
2017-10-0311:301056.831056.831056.721056.72
2017-10-0311:001057.041058.421056.771056.93
2017-10-0310:301054.101057.031054.101057.03
2017-10-0310:001053.351054.841053.351054.08
2017-10-0309:301054.611054.611052.811053.31
2017-10-0309:001055.011055.661053.881054.63
2017-10-0215:001050.451050.671050.451050.67
2017-10-0214:301049.551050.091048.971050.09
2017-10-0214:001049.021049.701048.961049.60
2017-10-0213:301049.521049.691048.931048.99
2017-10-0213:001049.621049.741049.111049.52
2017-10-0212:301049.621050.361049.251049.66
2017-10-0212:00
2017-10-0211:301049.551049.551049.531049.53
2017-10-0211:001050.511050.931049.341049.58
2017-10-0210:301051.001051.471050.251050.51
2017-10-0210:001050.721051.331050.001051.00
2017-10-0209:301050.611051.291049.941050.69
2017-10-0209:001052.851052.891049.871050.61
2017-09-2915:001051.631051.661051.631051.66
2017-09-2914:301051.031051.161050.061050.93
2017-09-2914:001050.821051.781050.761051.05
2017-09-2913:301051.251051.911050.331050.80
2017-09-2913:001049.891051.701049.891051.23
2017-09-2912:301049.231050.381049.051049.91
2017-09-2912:00
2017-09-2911:301049.431049.461049.431049.46
2017-09-2911:001048.731049.411048.361049.41
2017-09-2910:301048.471049.021048.371048.76
2017-09-2910:001048.601048.731047.461048.51
2017-09-2909:301049.021049.221048.231048.60
2017-09-2909:001049.721050.811048.631048.99
2017-09-2815:001052.431052.431052.321052.32
2017-09-2814:301051.311052.931051.131052.35
2017-09-2814:001051.401052.261050.081051.52
2017-09-2813:301051.541051.861051.151051.46
2017-09-2813:001052.641053.481051.531051.53
2017-09-2812:301049.261053.361048.771052.66
2017-09-2812:00
2017-09-2811:301049.801049.881049.801049.88
2017-09-2811:001049.421049.781048.291049.72
2017-09-2810:301049.691050.111048.441049.44
2017-09-2810:001050.291050.291049.461049.61
2017-09-2809:301050.921051.071049.221050.34
2017-09-2809:001054.631054.631050.511050.98
2017-09-2715:001046.351046.351046.211046.21
2017-09-2714:301045.531046.221045.101046.22
2017-09-2714:001046.661046.711045.431045.53
2017-09-2713:301045.991046.681045.721046.68
2017-09-2713:001045.921046.791045.561045.68
2017-09-2712:301047.201047.211045.571045.94
2017-09-2712:00
2017-09-2711:301046.871046.881046.871046.88
2017-09-2711:001045.691046.881045.691046.85
2017-09-2710:301044.981046.081043.781045.71
2017-09-2710:001043.941045.021043.641045.02
2017-09-2709:301045.071045.781043.941043.94
2017-09-2709:001045.701046.011043.581045.09
2017-09-2615:001052.411052.561052.411052.56
2017-09-2614:301052.081053.101051.831052.83
2017-09-2614:001052.091052.831052.001052.20
2017-09-2613:301051.201052.161050.871052.07
2017-09-2613:001052.261052.351050.981051.20
2017-09-2612:301053.591053.731052.221052.33
2017-09-2612:00
2017-09-2611:301053.771053.811053.771053.81
2017-09-2611:001051.971054.061051.961053.67
2017-09-2610:301052.231052.931051.711051.99
2017-09-2610:001052.161052.811051.551052.24
2017-09-2609:301052.941052.991051.041052.01
2017-09-2609:001052.461053.351052.031052.95
2017-09-2515:001053.691053.691053.591053.59
2017-09-2514:301052.701054.231052.701053.68
2017-09-2514:001052.981053.531052.621052.66
2017-09-2513:301052.731053.291052.691052.98
2017-09-2513:001053.141053.481052.411052.73
2017-09-2512:301053.161053.571052.701053.15
2017-09-2512:00
2017-09-2511:301054.191054.231054.191054.23
2017-09-2511:001053.181054.361052.231054.14
2017-09-2510:301053.791053.861052.541053.13
2017-09-2510:001053.891054.341053.341053.73
2017-09-2509:301053.671055.141053.671054.13
2017-09-2509:001055.451056.491053.321053.78
2017-09-2215:001049.481049.511049.481049.51
2017-09-2214:301049.661050.471049.311049.99
2017-09-2214:001049.341049.971049.081049.43
2017-09-2213:301047.991049.151047.971049.14
2017-09-2213:001048.061048.431047.791047.98
2017-09-2212:301048.521048.821046.851047.96
2017-09-2212:00
2017-09-2211:301049.031049.091049.031049.09
2017-09-2211:001049.761050.381048.291048.95
2017-09-2210:301048.921049.991048.651049.93
2017-09-2210:001050.661050.941047.651048.76
2017-09-2209:301052.901053.091049.581050.69
2017-09-2209:001053.531055.681052.641052.86
2017-09-2115:001052.041052.041051.931051.93
2017-09-2114:301052.631053.371052.101052.23
2017-09-2114:001054.181054.431052.321052.63
2017-09-2113:301055.571055.571053.761054.36
2017-09-2113:001055.881055.891054.591055.61
2017-09-2112:301058.721058.781055.861055.90
2017-09-2112:00
2017-09-2111:301059.751059.751059.751059.75
2017-09-2111:001058.231059.771057.941059.65
2017-09-2110:301058.161058.901058.161058.26
2017-09-2110:001057.571059.381057.461058.10
2017-09-2109:301058.061058.381057.211057.51
2017-09-2109:001059.311060.181057.391058.08
2017-09-2015:001051.261051.261051.051051.05
2017-09-2014:301050.471052.101050.451051.69
2017-09-2014:001050.641050.881050.131050.45
2017-09-2013:301050.531051.121049.961050.68
2017-09-2013:001051.071051.761050.341050.52
2017-09-2012:301053.311053.521051.051051.06
2017-09-2012:00
2017-09-2011:301051.861051.861051.831051.83
2017-09-2011:001050.661052.191050.581051.78
2017-09-2010:301049.921051.001049.691050.65
2017-09-2010:001048.641050.031048.391049.90
2017-09-2009:301049.051050.051048.571048.62
2017-09-2009:001048.801050.081048.351049.06
2017-09-1915:001049.891049.891049.751049.75
2017-09-1914:301049.851050.701049.181050.25
2017-09-1914:001047.681049.851047.401049.85
2017-09-1913:301045.031047.831045.031047.82
2017-09-1913:001044.441045.121044.401044.99
2017-09-1912:301044.231044.951044.131044.47
2017-09-1912:00
2017-09-1911:301044.571044.571044.551044.55
2017-09-1911:001044.161044.791043.691044.49
2017-09-1910:301042.451044.351042.451044.24
2017-09-1910:001042.721042.721041.771042.53
2017-09-1909:301043.081043.601042.361042.68
2017-09-1909:001040.141043.401039.911043.15
2017-09-1515:001027.861027.861027.861027.86
2017-09-1514:301028.741029.291027.781027.78
2017-09-1514:001028.391029.451028.101028.75
2017-09-1513:301029.091029.221028.271028.50
2017-09-1513:001028.641029.881028.231029.06
2017-09-1512:301026.161029.571026.161028.52
2017-09-1512:00
2017-09-1511:301025.441025.551025.441025.55
2017-09-1511:001025.071025.921025.021025.31
2017-09-1510:301025.971026.411024.921025.10
2017-09-1510:001026.691027.481025.841025.97
2017-09-1509:301025.971026.891025.971026.67
2017-09-1509:001021.541026.141021.251025.71
2017-09-1415:001023.621023.621023.501023.50
2017-09-1414:301023.791024.181022.961023.85
2017-09-1414:001024.281024.431023.701023.82
2017-09-1413:301023.931024.781023.711024.29
2017-09-1413:001025.751025.851023.841023.93
2017-09-1412:301026.431026.431024.641025.70
2017-09-1412:00
2017-09-1411:301027.561027.671027.561027.67
2017-09-1411:001029.201029.201026.981027.42
2017-09-1410:301028.471029.971028.301029.18
2017-09-1410:001028.121029.411027.761028.52
2017-09-1409:301025.881028.141025.801027.96
2017-09-1409:001026.611028.081025.661025.92

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