TOPIX 100 30分足 時系列データ

TOPIX 100
 
 
始値 
高値 
安値 
終値 
2017-02-2215:00996.83996.94996.83996.94
2017-02-2214:30996.38996.72995.43996.45
2017-02-2214:00996.30996.85995.95996.36
2017-02-2213:30995.50996.39995.16996.29
2017-02-2213:00996.40996.49995.52995.53
2017-02-2212:30995.39996.59995.07996.25
2017-02-2212:00
2017-02-2211:30995.27995.27995.25995.25
2017-02-2211:00994.33995.48994.33995.20
2017-02-2210:30997.17997.51994.47994.48
2017-02-2210:00997.94997.98996.46997.16
2017-02-2209:30995.69998.58995.69997.92
2017-02-2209:00998.29998.43995.22995.66
2017-02-2115:00995.70995.74995.70995.74
2017-02-2114:30995.37996.03995.07995.70
2017-02-2114:00995.51995.69995.16995.39
2017-02-2113:30995.24995.55995.18995.45
2017-02-2113:00995.84996.22995.34995.37
2017-02-2112:30996.39996.39995.56995.84
2017-02-2112:00
2017-02-2111:30994.08994.08994.01994.01
2017-02-2111:00994.09994.32993.81994.03
2017-02-2110:30993.83995.53993.78994.11
2017-02-2110:00993.00994.14992.72993.82
2017-02-2109:30992.19993.00992.18993.00
2017-02-2109:00991.30992.52990.73992.29
2017-02-2015:00990.67990.67990.66990.66
2017-02-2014:30990.36991.32990.31990.63
2017-02-2014:00989.84990.93989.80990.40
2017-02-2013:30990.71991.09989.80989.85
2017-02-2013:00991.56991.93990.54990.74
2017-02-2012:30990.15991.79989.92991.66
2017-02-2012:00
2017-02-2011:30988.42988.50988.42988.50
2017-02-2011:00986.73988.48986.56988.42
2017-02-2010:30986.48987.28986.28986.68
2017-02-2010:00986.32987.04985.93986.44
2017-02-2009:30984.07987.08983.93986.31
2017-02-2009:00985.54985.64983.41984.06
2017-02-1715:00988.91988.93988.91988.93
2017-02-1714:30988.66988.76986.91988.71
2017-02-1714:00988.11988.69987.61988.67
2017-02-1713:30987.27988.87987.27988.09
2017-02-1713:00986.56987.75986.36987.24
2017-02-1712:30987.64987.64985.74986.56
2017-02-1712:00
2017-02-1711:30988.44988.51988.44988.51
2017-02-1711:00988.85989.18988.08988.57
2017-02-1710:30989.96990.60988.05988.85
2017-02-1710:00988.04989.96987.75989.96
2017-02-1709:30986.03988.66985.31987.99
2017-02-1709:00989.09990.33986.10986.17
2017-02-1615:00994.19994.22994.19994.22
2017-02-1614:30992.22994.60991.29994.18
2017-02-1614:00993.11993.98992.13992.14
2017-02-1613:30992.09993.23991.52993.08
2017-02-1613:00992.48992.56991.78992.10
2017-02-1612:30991.13992.98990.51992.51
2017-02-1612:00
2017-02-1611:30991.81991.85991.81991.85
2017-02-1611:00990.44993.58990.44991.76
2017-02-1610:30996.59997.01988.80990.38
2017-02-1610:00996.43996.89996.02996.68
2017-02-1609:30994.43997.33994.39996.49
2017-02-1609:00997.17997.17993.84994.41
2017-02-1515:00996.07996.07996.04996.04
2017-02-1514:30996.56997.13996.16996.70
2017-02-1514:00996.98997.06995.86996.56
2017-02-1513:30996.63997.09996.40996.96
2017-02-1513:00996.70996.70996.04996.59
2017-02-1512:30997.71997.71996.49996.88
2017-02-1512:00
2017-02-1511:30997.81997.87997.81997.87
2017-02-1511:00997.60999.19997.50997.82
2017-02-1510:30997.04998.00996.95997.59
2017-02-1510:00997.62997.74996.44996.78
2017-02-1509:30996.57998.14996.07997.58
2017-02-1509:00995.69997.90995.11996.64
2017-02-1415:00986.26986.26986.21986.21
2017-02-1414:30991.40991.40985.87985.87
2017-02-1414:00989.93991.69989.29991.38
2017-02-1413:30990.25990.43989.59989.89
2017-02-1413:00990.24990.39988.13990.22
2017-02-1412:30995.05995.05990.23990.23
2017-02-1412:00
2017-02-1411:30994.77994.80994.77994.80
2017-02-1411:00994.32995.04994.25994.80
2017-02-1410:30994.78995.90993.77994.20
2017-02-1410:00996.22996.27993.64994.84
2017-02-1409:30996.30997.04994.95996.25
2017-02-1409:001000.621000.62996.14996.39
2017-02-1315:00997.90997.92997.90997.92
2017-02-1314:30999.13999.13997.42997.91
2017-02-1314:00998.53999.59998.22999.17
2017-02-1313:30999.56999.57998.19998.52
2017-02-1313:00999.32999.49998.55999.49
2017-02-1312:301000.771000.83998.61999.40
2017-02-1312:00
2017-02-1311:30999.96999.96999.93999.93
2017-02-1311:00999.401000.76999.091000.20
2017-02-1310:30998.201000.27998.20999.12
2017-02-1310:00997.29998.89996.60997.95
2017-02-1309:30999.981000.33997.33997.33
2017-02-1309:001002.131002.13998.42999.94
2017-02-1015:00994.50994.50994.35994.35
2017-02-1014:30993.51995.39993.50994.69
2017-02-1014:00994.18994.34993.06993.51
2017-02-1013:30993.86994.25993.13994.22
2017-02-1013:00993.95994.82993.47993.89
2017-02-1012:30992.89994.14992.77993.89
2017-02-1012:00
2017-02-1011:30993.18993.48993.18993.48
2017-02-1011:00992.99993.28992.43992.84
2017-02-1010:30991.57993.54991.57992.99
2017-02-1010:00990.07992.26989.51991.57
2017-02-1009:30988.40990.35988.22990.20
2017-02-1009:00987.41988.73986.27988.27
2017-02-0915:00972.30972.50972.30972.50
2017-02-0914:30973.78974.18970.70971.77
2017-02-0914:00972.76973.72972.44973.72
2017-02-0913:30973.71973.94971.87972.92
2017-02-0913:00973.32974.38973.24973.68
2017-02-0912:30975.31975.69972.72973.34
2017-02-0912:00
2017-02-0911:30976.70976.70976.69976.69
2017-02-0911:00975.68977.35975.68976.71
2017-02-0910:30973.88976.05973.60975.58
2017-02-0910:00973.15974.82972.99973.91
2017-02-0909:30973.13974.42973.06973.15
2017-02-0909:00975.60975.60971.90973.00
2017-02-0815:00980.33980.33980.20980.20
2017-02-0814:30977.65980.34977.60980.11
2017-02-0814:00977.07977.98976.85977.70
2017-02-0813:30976.28977.26976.27977.06
2017-02-0813:00974.86976.65974.57976.31
2017-02-0812:30975.29975.90974.63974.87
2017-02-0812:00
2017-02-0811:30973.56973.56973.33973.33
2017-02-0811:00974.95975.48973.71973.71
2017-02-0810:30974.57975.57974.31974.85
2017-02-0810:00977.22978.65974.32974.47
2017-02-0809:30976.33977.88976.33977.27
2017-02-0809:00977.29978.71975.24976.36
2017-02-0715:00975.01975.01974.99974.99
2017-02-0714:30977.05977.05974.78975.06
2017-02-0714:00978.06978.22976.70977.03
2017-02-0713:30976.38978.35975.80977.99
2017-02-0713:00975.77976.37975.43976.35
2017-02-0712:30973.38975.97973.38975.73
2017-02-0712:00
2017-02-0711:30973.49973.49973.41973.41
2017-02-0711:00974.09974.51972.94973.73
2017-02-0710:30971.59974.28971.05974.02
2017-02-0710:00970.39971.85970.33971.45
2017-02-0709:30971.33971.36969.44970.02
2017-02-0709:00970.44972.82970.09971.30
2017-02-0615:00977.31977.31977.27977.27
2017-02-0614:30977.80977.88976.43977.39
2017-02-0614:00976.68978.36976.15977.81
2017-02-0613:30975.74976.70975.39976.70
2017-02-0613:00975.78976.79974.80975.75
2017-02-0612:30978.46978.46974.47975.83
2017-02-0612:00
2017-02-0611:30978.91978.91978.77978.77
2017-02-0611:00978.28979.60977.41979.03
2017-02-0610:30976.99978.33976.18978.32
2017-02-0610:00976.70977.57975.63976.96
2017-02-0609:30981.51981.80976.50976.50
2017-02-0609:00982.28984.30980.71981.56
2017-02-0315:00972.60972.80972.60972.80
2017-02-0314:30975.37975.44972.42972.64
2017-02-0314:00973.41975.59973.37975.44
2017-02-0313:30974.94975.71972.86973.58
2017-02-0313:00974.50975.43973.73974.81
2017-02-0312:30971.46977.16971.46974.43
2017-02-0312:00
2017-02-0311:30970.17970.17970.08970.08
2017-02-0311:00976.93976.93969.30970.38
2017-02-0310:30975.87979.20973.58977.07
2017-02-0310:00976.34977.58973.84976.10
2017-02-0309:30977.16977.34975.53976.48
2017-02-0309:00972.37977.77972.37977.33
2017-02-0215:00968.80969.03968.80969.03
2017-02-0214:30971.65971.65966.58967.42
2017-02-0214:00971.25972.00970.67971.53
2017-02-0213:30970.00971.38969.01971.04
2017-02-0213:00972.11973.42969.28970.08
2017-02-0212:30974.46975.39971.93972.56
2017-02-0212:00
2017-02-0211:30977.29977.29977.24977.24
2017-02-0211:00975.84977.26975.45977.13
2017-02-0210:30976.84977.73975.57975.86
2017-02-0210:00976.05977.25975.36976.69
2017-02-0209:30977.68978.57975.87975.99
2017-02-0209:00980.10980.67977.47977.66
2017-02-0115:00979.43979.43979.27979.27
2017-02-0114:30979.26979.88978.19979.69
2017-02-0114:00978.77979.65977.81979.25
2017-02-0113:30978.12978.85977.97978.84
2017-02-0113:00976.29978.32975.65978.24
2017-02-0112:30973.73976.74973.67976.24
2017-02-0112:00
2017-02-0111:30972.90972.90972.82972.82
2017-02-0111:00972.70973.05972.13972.93
2017-02-0110:30972.78972.95970.70972.87
2017-02-0110:00973.07974.58972.34972.74
2017-02-0109:30969.71973.63968.78973.10
2017-02-0109:00968.38970.58966.45969.73
2017-01-3115:00977.69977.69977.42977.42
2017-01-3114:30979.48981.37978.98979.05
2017-01-3114:00982.65982.68979.43979.43
2017-01-3113:30980.50983.38980.50982.75
2017-01-3113:00979.33980.49978.66980.49
2017-01-3112:30978.94979.63977.44979.57
2017-01-3112:00
2017-01-3111:30980.57980.57980.26980.26
2017-01-3111:00982.02982.65980.45980.54
2017-01-3110:30984.07984.49981.87981.97
2017-01-3110:00983.72985.36983.28984.07
2017-01-3109:30981.71984.37981.36983.39
2017-01-3109:00980.66982.24978.43981.81
2017-01-3015:00992.80993.46992.80993.46
2017-01-3014:30992.85993.29992.11993.28
2017-01-3014:00993.14993.65991.90992.59
2017-01-3013:30991.74993.19991.74993.12
2017-01-3013:00991.14992.65991.05991.71
2017-01-3012:30989.70991.42989.58991.15
2017-01-3012:00
2017-01-3011:30990.02990.07990.02990.07
2017-01-3011:00989.37990.43989.37989.86
2017-01-3010:30989.18989.88988.63989.48
2017-01-3010:00991.28991.28989.17989.22
2017-01-3009:30991.80992.36990.56991.22
2017-01-3009:00993.35993.88991.33991.54
2017-01-2715:00997.92998.34997.92998.34
2017-01-2714:30996.64997.77996.62996.96
2017-01-2714:00996.93997.48995.22996.63
2017-01-2713:30998.43998.47996.95996.95
2017-01-2713:00998.52998.87997.49998.43
2017-01-2712:30999.15999.38998.36998.53
2017-01-2712:00
2017-01-2711:30998.51998.59998.51998.59
2017-01-2711:00998.32999.34997.50998.59
2017-01-2710:30998.85999.19997.21998.23
2017-01-2710:001000.011000.53998.89998.89
2017-01-2709:30998.381000.19997.48999.80
2017-01-2709:00999.031000.58997.64998.44
2017-01-2615:00994.33994.48994.33994.48
2017-01-2614:30993.47995.08993.08993.69
2017-01-2614:00993.20993.47992.72993.47
2017-01-2613:30993.33994.89992.67993.19
2017-01-2613:00993.30993.76992.99993.33
2017-01-2612:30993.11994.06992.78993.30
2017-01-2612:00
2017-01-2611:30992.51992.59992.51992.59
2017-01-2611:00991.80994.18991.76992.54
2017-01-2610:30990.95992.26990.95991.81
2017-01-2610:00991.50992.53990.96990.96
2017-01-2609:30991.73993.36991.65991.76
2017-01-2609:00988.93991.32988.05991.11
2017-01-2515:00978.01978.25978.01978.25
2017-01-2514:30977.03977.72976.35977.09
2017-01-2514:00976.81977.23975.29977.05
2017-01-2513:30975.99976.86975.60976.81
2017-01-2513:00975.98976.07975.01976.01
2017-01-2512:30976.64977.05975.46975.97
2017-01-2512:00
2017-01-2511:30976.01976.07976.01976.07
2017-01-2511:00979.09979.35975.92975.96
2017-01-2510:30978.16979.16978.00979.00
2017-01-2510:00979.06980.23977.84977.92
2017-01-2509:30982.07982.26979.04979.42
2017-01-2509:00982.29983.25980.92982.21
2017-01-2415:00968.35968.35968.18968.18
2017-01-2414:30968.00970.72968.00969.30
2017-01-2414:00970.07970.29967.28968.08
2017-01-2413:30970.84971.82969.73969.97
2017-01-2413:00969.60970.88968.99970.73
2017-01-2412:30967.87970.10967.87969.43
2017-01-2412:00
2017-01-2411:30970.61970.67970.61970.67
2017-01-2411:00970.67971.20969.80970.46
2017-01-2410:30972.42973.24970.25970.66
2017-01-2410:00969.83972.55969.83972.36
2017-01-2409:30970.43971.22969.39970.01
2017-01-2409:00970.29972.46968.41970.35
2017-01-2315:00974.74974.74974.67974.67
2017-01-2314:30979.69980.26974.85975.32
2017-01-2314:00979.97980.14977.75979.25
2017-01-2313:30976.45979.92975.97979.92
2017-01-2313:00975.82976.45975.24976.45
2017-01-2312:30974.71975.92973.95975.89
2017-01-2312:00
2017-01-2311:30975.84975.84975.72975.72
2017-01-2311:00975.31975.73974.22975.70
2017-01-2310:30976.52977.49975.20975.20
2017-01-2310:00975.62978.29975.41976.68
2017-01-2309:30976.08976.80973.75975.66
2017-01-2309:00975.91976.69972.80976.31
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

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