TOPIX 100 30分足 時系列データ

TOPIX 100
 
 
始値 
高値 
安値 
終値 
2017-06-2615:001016.031016.031015.941015.94
2017-06-2614:301015.831016.991015.831016.45
2017-06-2614:001016.371016.621015.681015.80
2017-06-2613:301016.411016.431015.871016.35
2017-06-2613:001016.311016.521016.021016.38
2017-06-2612:301016.971017.141016.181016.34
2017-06-2612:00
2017-06-2611:301016.721016.721016.721016.72
2017-06-2611:001016.201016.911016.021016.69
2017-06-2610:301016.611017.161015.981016.21
2017-06-2610:001016.711017.241016.631016.64
2017-06-2609:301017.941018.291016.541016.76
2017-06-2609:001016.471018.681015.221017.95
2017-06-2315:001016.651016.651016.461016.46
2017-06-2314:301016.501017.031016.231016.98
2017-06-2314:001016.391016.821015.831016.51
2017-06-2313:301016.711017.141016.491016.49
2017-06-2313:001016.661017.441016.231016.69
2017-06-2312:301015.611017.021015.611016.82
2017-06-2312:00
2017-06-2311:301014.351014.351014.341014.34
2017-06-2311:001014.251014.661014.021014.37
2017-06-2310:301014.961015.011013.941014.28
2017-06-2310:001015.321016.161014.691014.95
2017-06-2309:301014.941015.871014.921015.16
2017-06-2309:001015.361015.541012.971014.95
2017-06-2215:001015.231015.231015.001015.00
2017-06-2214:301016.531016.981015.411015.41
2017-06-2214:001016.071016.611015.891016.49
2017-06-2213:301017.501017.671015.831016.06
2017-06-2213:001017.861018.031017.391017.52
2017-06-2212:301016.511019.061016.511017.88
2017-06-2212:00
2017-06-2211:301015.701015.711015.701015.71
2017-06-2211:001016.991017.381015.231015.65
2017-06-2210:301016.881017.321016.681016.99
2017-06-2210:001016.001016.981016.001016.81
2017-06-2209:301016.831017.251015.791016.05
2017-06-2209:001016.991017.281015.421016.86
2017-06-2115:001016.521016.601016.521016.60
2017-06-2114:301017.511017.511015.621015.81
2017-06-2114:001016.841018.481016.841017.53
2017-06-2113:301016.721017.211016.021016.76
2017-06-2113:001016.381016.881015.921016.75
2017-06-2112:301016.721016.811014.861016.39
2017-06-2112:00
2017-06-2111:301017.791017.901017.791017.90
2017-06-2111:001018.151018.401017.311017.72
2017-06-2110:301017.761019.481017.461018.15
2017-06-2110:001018.491019.131017.831017.83
2017-06-2109:301016.911018.741014.951018.45
2017-06-2109:001019.831019.831016.501017.28
2017-06-2015:001020.381020.381020.351020.35
2017-06-2014:301023.671023.741021.271021.27
2017-06-2014:001024.281024.701023.581023.68
2017-06-2013:301024.571024.741023.921024.31
2017-06-2013:001025.131025.351024.471024.60
2017-06-2012:301024.821025.881024.281025.18
2017-06-2012:00
2017-06-2011:301024.511024.511024.491024.49
2017-06-2011:001024.891025.631024.441024.55
2017-06-2010:301025.941027.121024.371024.86
2017-06-2010:001024.701026.121024.481025.92
2017-06-2009:301025.781026.241024.701024.72
2017-06-2009:001023.771026.961023.161025.97
2017-06-1915:001014.941014.941014.711014.71
2017-06-1914:301014.411015.441014.211015.33
2017-06-1914:001013.991014.511013.451014.37
2017-06-1913:301014.761015.161013.911013.91
2017-06-1913:001015.531015.891014.721014.75
2017-06-1912:301015.101016.231014.821015.73
2017-06-1912:00
2017-06-1911:301014.991015.021014.991015.02
2017-06-1911:001014.381015.361014.381015.06
2017-06-1910:301014.741015.661014.241014.38
2017-06-1910:001014.701015.341014.391014.58
2017-06-1909:301013.281015.021012.791014.63
2017-06-1909:001009.951013.881008.701013.25
2017-06-1615:001009.621009.621009.551009.55
2017-06-1614:301010.231010.611006.961010.19
2017-06-1614:001011.151011.391009.741010.27
2017-06-1613:301010.691011.891010.381011.13
2017-06-1613:001011.181011.921010.161010.71
2017-06-1612:301012.911013.881011.001011.09
2017-06-1612:00
2017-06-1611:301009.971010.001009.971010.00
2017-06-1611:001011.211011.211009.621009.98
2017-06-1610:301008.581011.631008.051011.23
2017-06-1610:001008.021008.891007.461008.63
2017-06-1609:301009.091009.601006.811007.94
2017-06-1609:001007.931010.741007.931009.19
2017-06-1515:001003.211003.211003.061003.06
2017-06-1514:301003.161005.341003.161003.80
2017-06-1514:001002.511004.141002.511003.16
2017-06-1513:301003.271003.271002.241002.45
2017-06-1513:001001.561003.681001.221003.29
2017-06-1512:301001.521002.141000.371001.58
2017-06-1512:00
2017-06-1511:301001.421001.421001.411001.41
2017-06-1511:001001.591001.78999.551001.43
2017-06-1510:301003.291003.54999.491001.58
2017-06-1510:001008.161008.361002.571003.46
2017-06-1509:301008.191010.181007.911008.04
2017-06-1509:001002.241008.831002.071008.25
2017-06-1415:001006.201006.201006.131006.13
2017-06-1414:301008.781009.331006.711006.71
2017-06-1414:001009.621009.631008.661008.73
2017-06-1413:301008.161009.781008.131009.67
2017-06-1413:001007.961008.541007.581008.13
2017-06-1412:301007.891009.011007.851007.97
2017-06-1412:00
2017-06-1411:301007.241007.381007.241007.38
2017-06-1411:001009.561010.141006.481007.20
2017-06-1410:301008.991010.021008.581009.54
2017-06-1410:001009.491009.661008.501009.05
2017-06-1409:301010.661010.801008.281009.33
2017-06-1409:001011.501011.561010.381010.73
2017-06-1315:001007.911007.961007.911007.96
2017-06-1314:301008.881009.411007.881008.08
2017-06-1314:001008.921008.941008.381008.87
2017-06-1313:301008.641009.091008.641008.92
2017-06-1313:001009.441009.441008.281008.68
2017-06-1312:301009.441010.041008.971009.47
2017-06-1312:00
2017-06-1311:301008.921008.951008.921008.95
2017-06-1311:001009.731010.211008.841008.92
2017-06-1310:301009.321009.821008.651009.74
2017-06-1310:001007.961010.411007.961009.46
2017-06-1309:301007.131008.601006.691008.01
2017-06-1309:001005.851007.311004.691007.31
2017-06-1215:001007.041007.041007.021007.02
2017-06-1214:301006.871007.801006.291007.72
2017-06-1214:001007.611007.611006.321007.06
2017-06-1213:301007.081008.131006.841007.60
2017-06-1213:001008.801008.801007.101007.10
2017-06-1212:301008.681009.291006.961008.82
2017-06-1212:00
2017-06-1211:301010.251010.251010.251010.25
2017-06-1211:001009.361010.621009.211010.25
2017-06-1210:301007.851009.511007.561009.34
2017-06-1210:001005.571008.031005.101007.90
2017-06-1209:301008.421008.421004.921005.50
2017-06-1209:001005.481009.721005.311008.46
2017-06-0915:001006.761006.761006.751006.75
2017-06-0914:301005.751006.761005.691006.76
2017-06-0914:001005.591005.981004.731005.76
2017-06-0913:301006.531006.551004.271005.57
2017-06-0913:001007.661008.071006.201006.55
2017-06-0912:301008.331008.441007.311007.64
2017-06-0912:00
2017-06-0911:301008.471008.641008.471008.64
2017-06-0911:001008.161008.311006.121008.26
2017-06-0910:301008.681008.991007.821008.21
2017-06-0910:001002.861010.461002.761008.75
2017-06-0909:301002.511004.051001.961002.84
2017-06-0909:001004.061006.501001.521002.43
2017-06-0815:001003.501003.621003.501003.62
2017-06-0814:301004.361005.791002.871003.42
2017-06-0814:001009.671010.151004.001004.32
2017-06-0813:301007.491010.451006.141010.07
2017-06-0813:001008.161008.161007.311007.47
2017-06-0812:301008.391008.541007.011008.10
2017-06-0812:00
2017-06-0811:301008.211008.331008.211008.33
2017-06-0811:001007.911008.461007.521008.12
2017-06-0810:301008.551009.141007.561007.87
2017-06-0810:001009.111009.111007.951008.52
2017-06-0809:301008.751010.171008.151009.08
2017-06-0809:001011.641011.801007.901008.75
2017-06-0715:001007.551007.551007.461007.46
2017-06-0714:301008.271008.771007.161007.98
2017-06-0714:001007.721009.311007.721008.33
2017-06-0713:301007.181008.591007.101007.70
2017-06-0713:001006.271007.531006.141007.21
2017-06-0712:301005.861006.671005.401005.85
2017-06-0712:00
2017-06-0711:301004.981004.981004.791004.79
2017-06-0711:001005.941006.001004.961005.21
2017-06-0710:301006.451006.911005.151005.95
2017-06-0710:001004.661008.121004.661006.43
2017-06-0709:301006.031006.371004.581004.67
2017-06-0709:001006.291007.191005.021006.05
2017-06-0615:001008.301008.301008.271008.27
2017-06-0614:301011.351011.461007.051008.48
2017-06-0614:001012.551012.821011.441011.44
2017-06-0613:301011.801012.801011.801012.52
2017-06-0613:001011.571012.091010.941011.79
2017-06-0612:301011.441012.771011.031011.62
2017-06-0612:00
2017-06-0611:301010.781010.781010.741010.74
2017-06-0611:001011.651011.651010.011010.64
2017-06-0610:301012.991012.991011.011011.67
2017-06-0610:001013.311014.161011.631013.04
2017-06-0609:301016.081016.541013.011013.33
2017-06-0609:001013.831016.291013.621016.19
2017-06-0515:001016.091016.091015.871015.87
2017-06-0514:301016.841017.131016.431016.43
2017-06-0514:001016.891017.861016.781016.96
2017-06-0513:301015.781017.081015.781016.85
2017-06-0513:001016.291016.371015.231015.89
2017-06-0512:301016.901017.781015.711016.25
2017-06-0512:00
2017-06-0511:301016.971017.101016.971017.10
2017-06-0511:001015.831017.341015.831016.85
2017-06-0510:301015.511016.791015.511015.81
2017-06-0510:001014.921015.571014.161015.34
2017-06-0509:301015.561016.181014.851014.91
2017-06-0509:001014.851015.941012.601015.70
2017-06-0215:001019.221019.231019.221019.23
2017-06-0214:301018.971019.811018.481019.55
2017-06-0214:001018.961019.661017.661018.98
2017-06-0213:301019.321020.221019.001019.00
2017-06-0213:001018.671019.441018.571019.38
2017-06-0212:301016.631019.061016.631018.64
2017-06-0212:00
2017-06-0211:301015.031015.161015.031015.16
2017-06-0211:001013.121015.311013.091015.10
2017-06-0210:301011.241013.491011.181013.16
2017-06-0210:001011.031011.581010.271011.19
2017-06-0209:301009.841011.731009.431011.01
2017-06-0209:001006.161011.201006.161009.94
2017-06-0115:001000.801000.801000.741000.74
2017-06-0114:301000.551000.971000.141000.80
2017-06-0114:001001.691001.82999.711000.31
2017-06-0113:301001.131002.041000.891001.94
2017-06-0113:001000.471001.22999.861001.12
2017-06-0112:30999.961000.71998.991000.45
2017-06-0112:00
2017-06-0111:30999.93999.99999.93999.99
2017-06-0111:00997.42999.93997.42999.93
2017-06-0110:301000.171000.33997.27997.43
2017-06-0110:00999.271000.72998.751000.21
2017-06-0109:30998.51999.50997.29999.23
2017-06-0109:00992.20998.91991.98998.55
2017-05-3115:00990.96991.46990.96991.46
2017-05-3114:30990.28991.45990.17991.06
2017-05-3114:00990.05990.81989.79990.33
2017-05-3113:30990.07990.41989.25989.85
2017-05-3113:00991.76991.79989.71990.01
2017-05-3112:30991.13991.98990.97991.75
2017-05-3112:00
2017-05-3111:30991.67991.67991.66991.66
2017-05-3111:00992.00992.06991.45991.55
2017-05-3110:30992.43992.62991.61991.92
2017-05-3110:00992.04992.89991.78992.48
2017-05-3109:30991.60992.25990.88992.02
2017-05-3109:00991.18992.27990.48991.54
2017-05-3015:00994.24994.24994.23994.23
2017-05-3014:30994.11994.56993.71994.01
2017-05-3014:00992.61994.33992.61994.14
2017-05-3013:30992.32992.82992.08992.57
2017-05-3013:00991.82993.37991.82992.34
2017-05-3012:30989.75992.24989.73991.81
2017-05-3012:00
2017-05-3011:30988.72988.72988.64988.64
2017-05-3011:00989.47989.72988.64988.72
2017-05-3010:30989.90989.90988.57989.52
2017-05-3010:00990.92991.20989.14989.88
2017-05-3009:30992.89993.03990.88990.93
2017-05-3009:00992.46992.67990.96992.58
2017-05-2915:00993.11993.11992.84992.84
2017-05-2914:30994.39994.58993.38993.48
2017-05-2914:00993.91994.64993.84994.41
2017-05-2913:30995.18995.21993.66993.89
2017-05-2913:00995.14995.16994.68995.16
2017-05-2912:30995.05995.78994.98995.15
2017-05-2912:00
2017-05-2911:30995.22995.26995.22995.26
2017-05-2911:00995.40995.68994.65995.19
2017-05-2910:30995.78995.94995.00995.40
2017-05-2910:00994.45996.44994.07995.80
2017-05-2909:30992.85995.62992.85994.39
2017-05-2909:00993.16993.17990.79992.88
2017-05-2615:00993.13993.13992.98992.98
2017-05-2614:30994.48994.63993.23993.55
2017-05-2614:00995.69995.70993.16994.46
2017-05-2613:30995.41995.87995.39995.72
2017-05-2613:00995.70995.73994.71995.41
2017-05-2612:30995.37995.71994.80995.68
2017-05-2612:00
2017-05-2611:30996.12996.25996.12996.25
2017-05-2611:00996.78996.78995.27996.03
2017-05-2610:30997.16997.96996.80996.80
2017-05-2610:00996.59997.50996.43997.09
2017-05-2609:30996.72996.81996.01996.61
2017-05-2609:00996.87997.38995.03996.68
2017-05-2515:00997.74997.74997.68997.68
2017-05-2514:30998.17999.24997.39997.66
2017-05-2514:00997.72998.82997.72998.15
2017-05-2513:30998.33998.70997.52997.70
2017-05-2513:00999.14999.27998.13998.42
2017-05-2512:30999.71999.81999.00999.20
2017-05-2512:00
2017-05-2511:301000.161000.231000.161000.23
2017-05-2511:00999.171000.35998.481000.20
2017-05-2510:30997.831000.49997.83999.24
2017-05-2510:00995.36997.49995.01997.49
2017-05-2509:30993.60996.27993.43995.33
2017-05-2509:00994.54995.90993.20993.70
2017-05-2415:00995.76995.76995.47995.47
2017-05-2414:30994.27995.83993.83995.83
2017-05-2414:00993.81994.64993.67994.19
2017-05-2413:30993.95994.97993.74993.79
2017-05-2413:00995.18995.36993.82993.96
2017-05-2412:30994.14994.84993.85994.84
2017-05-2412:00
2017-05-2411:30994.03994.08994.03994.08
2017-05-2411:00994.19994.19993.38994.00
2017-05-2410:30994.23994.53993.38994.18
2017-05-2410:00994.20994.91993.80994.18
2017-05-2409:30995.31995.60992.65994.10
2017-05-2409:00997.22997.48994.97995.33
2017-05-2315:00989.32989.32989.29989.29
2017-05-2314:30989.85989.86988.00989.29
2017-05-2314:00990.99991.10989.62989.87
2017-05-2313:30991.20991.36990.88991.04
2017-05-2313:00991.57991.67991.16991.24
2017-05-2312:30990.87992.18990.87991.44
2017-05-2312:00
2017-05-2311:30990.65990.65990.47990.47
2017-05-2311:00989.98991.22989.82990.72
2017-05-2310:30989.71990.59989.33990.02
2017-05-2310:00991.50991.56989.47989.81
2017-05-2309:30990.81992.46990.39991.51
2017-05-2309:00990.36991.93989.79990.76

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