TOPIX ミッド 400 30分足 時系列データ

TOPIX ミッド 400
 
 
始値 
高値 
安値 
終値 
2017-02-2315:001767.011767.051767.011767.05
2017-02-2314:301763.531767.301763.421767.30
2017-02-2314:001763.891764.061761.341763.57
2017-02-2313:301764.081766.031763.911764.24
2017-02-2313:001763.501764.111762.401764.10
2017-02-2312:301761.771763.631761.331763.52
2017-02-2312:00
2017-02-2311:301760.781760.861760.781760.86
2017-02-2311:001758.111761.051758.081760.70
2017-02-2310:301758.281758.861757.461758.15
2017-02-2310:001757.771758.421755.761758.37
2017-02-2309:301763.461763.811757.731757.76
2017-02-2309:001766.671766.671763.151763.21
2017-02-2215:001764.761765.631764.761765.63
2017-02-2214:301764.751765.081763.111764.34
2017-02-2214:001764.011765.411763.571764.84
2017-02-2213:301763.181764.211762.261764.09
2017-02-2213:001764.351764.791763.331763.33
2017-02-2212:301762.601764.281761.871764.04
2017-02-2212:00
2017-02-2211:301762.771762.771762.681762.68
2017-02-2211:001761.451763.001761.421762.67
2017-02-2210:301765.941766.291761.521761.59
2017-02-2210:001766.231766.381763.971765.93
2017-02-2209:301762.841766.771762.841766.22
2017-02-2209:001766.791766.981762.221762.83
2017-02-2115:001763.841764.361763.841764.36
2017-02-2114:301762.651764.021762.561763.76
2017-02-2114:001762.911763.021762.201762.69
2017-02-2113:301763.611763.611762.771762.83
2017-02-2113:001763.461764.561763.391763.75
2017-02-2112:301763.541763.881761.871763.46
2017-02-2112:00
2017-02-2111:301759.641759.741759.641759.74
2017-02-2111:001760.281760.391759.501759.55
2017-02-2110:301758.821761.801758.821760.41
2017-02-2110:001756.801759.801756.401758.85
2017-02-2109:301755.311756.801755.311756.80
2017-02-2109:001752.861756.661752.661755.29
2017-02-2015:001751.921751.921751.861751.86
2017-02-2014:301750.781753.331750.631752.22
2017-02-2014:001749.241751.351749.141750.79
2017-02-2013:301749.861751.071749.001749.29
2017-02-2013:001751.181751.941749.721749.87
2017-02-2012:301748.201751.221747.511751.14
2017-02-2012:00
2017-02-2011:301744.981744.981744.941744.94
2017-02-2011:001742.871745.051742.581744.93
2017-02-2010:301741.081743.461740.991742.82
2017-02-2010:001742.161742.851740.921741.08
2017-02-2009:301740.261744.051739.861742.15
2017-02-2009:001743.041743.201738.741740.30
2017-02-1715:001749.051749.311749.051749.31
2017-02-1714:301749.021749.021746.521748.88
2017-02-1714:001749.051749.061747.741748.99
2017-02-1713:301747.941750.921747.941748.99
2017-02-1713:001746.161748.661746.081747.95
2017-02-1712:301746.571747.091744.791746.15
2017-02-1712:00
2017-02-1711:301748.181748.221748.181748.22
2017-02-1711:001749.231750.331747.271748.28
2017-02-1710:301749.851751.381748.281749.29
2017-02-1710:001746.171749.791746.171749.79
2017-02-1709:301740.991746.781739.691746.14
2017-02-1709:001744.401746.541740.991740.99
2017-02-1615:001753.971754.161753.971754.16
2017-02-1614:301751.871754.811749.711754.07
2017-02-1614:001754.471755.371751.881751.88
2017-02-1613:301753.061754.591752.091754.48
2017-02-1613:001753.851753.851752.931753.05
2017-02-1612:301750.671754.501750.351753.88
2017-02-1612:00
2017-02-1611:301750.351750.431750.351750.43
2017-02-1611:001747.461752.971747.441750.44
2017-02-1610:301756.801757.291744.591747.52
2017-02-1610:001757.531757.921756.481756.90
2017-02-1609:301756.541759.381756.541757.61
2017-02-1609:001757.901760.421756.301756.54
2017-02-1515:001757.261757.281757.261757.28
2017-02-1514:301757.341758.341756.941757.82
2017-02-1514:001757.351757.841755.851757.42
2017-02-1513:301757.531758.021757.031757.33
2017-02-1513:001758.181758.181756.991757.64
2017-02-1512:301759.701759.701757.951758.23
2017-02-1512:00
2017-02-1511:301759.821760.041759.821760.04
2017-02-1511:001759.171761.481758.801759.99
2017-02-1510:301758.821759.721758.661759.17
2017-02-1510:001758.801759.691758.291758.67
2017-02-1509:301758.491759.601756.501758.80
2017-02-1509:001758.671761.281758.011758.64
2017-02-1415:001741.411741.411741.391741.39
2017-02-1414:301750.841750.841740.941741.26
2017-02-1414:001749.081750.981747.321750.71
2017-02-1413:301749.731750.151749.051749.10
2017-02-1413:001749.161749.771747.051749.64
2017-02-1412:301757.151757.151749.301749.30
2017-02-1412:00
2017-02-1411:301756.961757.001756.961757.00
2017-02-1411:001755.671757.671755.671757.17
2017-02-1410:301756.761759.411755.221755.63
2017-02-1410:001759.621759.891754.661756.75
2017-02-1409:301756.531761.251755.351759.60
2017-02-1409:001760.961764.381756.391756.59
2017-02-1315:001756.511756.701756.511756.70
2017-02-1314:301757.861757.981754.711756.49
2017-02-1314:001756.161758.261756.071757.96
2017-02-1313:301758.681758.911755.921756.14
2017-02-1313:001757.541758.641756.881758.63
2017-02-1312:301758.601758.681756.261757.68
2017-02-1312:00
2017-02-1311:301757.071757.201757.071757.20
2017-02-1311:001756.541758.641756.321757.29
2017-02-1310:301753.201758.401753.201756.35
2017-02-1310:001752.151755.011751.601752.83
2017-02-1309:301756.481756.791752.241752.24
2017-02-1309:001758.811759.021755.261756.49
2017-02-1015:001744.661745.111744.661745.11
2017-02-1014:301742.671745.701742.671744.74
2017-02-1014:001742.471742.951741.521742.81
2017-02-1013:301741.861742.481740.581742.44
2017-02-1013:001742.981744.331741.921741.94
2017-02-1012:301742.531743.991742.291743.01
2017-02-1012:00
2017-02-1011:301742.201743.191742.201743.19
2017-02-1011:001741.681742.521740.981742.22
2017-02-1010:301739.031742.121739.031741.76
2017-02-1010:001736.991740.351735.791739.09
2017-02-1009:301732.401737.811732.401737.20
2017-02-1009:001731.281733.581728.791732.57
2017-02-0915:001706.461706.781706.461706.78
2017-02-0914:301709.081709.661704.831706.14
2017-02-0914:001707.611708.931706.761708.93
2017-02-0913:301708.601708.851706.241707.82
2017-02-0913:001707.561709.371707.551708.53
2017-02-0912:301710.731711.621706.991707.48
2017-02-0912:00
2017-02-0911:301712.841712.981712.841712.98
2017-02-0911:001711.681713.771711.681712.95
2017-02-0910:301708.161712.231708.001711.64
2017-02-0910:001706.201708.551706.181708.15
2017-02-0909:301706.811708.201706.041706.21
2017-02-0909:001710.681711.001705.291706.63
2017-02-0815:001718.421718.421718.231718.23
2017-02-0814:301714.321718.421713.911718.14
2017-02-0814:001713.731714.721713.731714.37
2017-02-0813:301713.181714.051712.861713.70
2017-02-0813:001709.971713.471709.831713.15
2017-02-0812:301712.031712.311709.871709.88
2017-02-0812:00
2017-02-0811:301710.161710.161709.371709.37
2017-02-0811:001712.341713.321710.481710.49
2017-02-0810:301711.061713.241711.041712.39
2017-02-0810:001715.901718.781710.871711.16
2017-02-0809:301713.831717.031713.831715.92
2017-02-0809:001711.561715.281711.561713.55
2017-02-0715:001709.481709.481709.371709.37
2017-02-0714:301712.811712.811709.401709.62
2017-02-0714:001714.531715.001711.991712.79
2017-02-0713:301710.901714.601710.591714.37
2017-02-0713:001709.571710.861709.271710.86
2017-02-0712:301705.921709.791705.921709.53
2017-02-0712:00
2017-02-0711:301706.601706.601706.461706.46
2017-02-0711:001708.521708.811705.331706.72
2017-02-0710:301705.461708.971704.131708.49
2017-02-0710:001703.631706.621703.631705.30
2017-02-0709:301705.511705.881702.701703.06
2017-02-0709:001702.231706.531700.691705.53
2017-02-0615:001714.031714.061714.031714.06
2017-02-0614:301714.401714.431712.391713.99
2017-02-0614:001711.271714.731711.171714.40
2017-02-0613:301709.981711.241709.731711.24
2017-02-0613:001709.041711.341707.551709.99
2017-02-0612:301713.711713.711707.091709.11
2017-02-0612:00
2017-02-0611:301714.271714.271713.801713.80
2017-02-0611:001713.551715.181711.731714.47
2017-02-0610:301711.531713.581710.791713.58
2017-02-0610:001710.441712.771709.311711.51
2017-02-0609:301718.641719.081710.601710.60
2017-02-0609:001724.991724.991717.901718.67
2017-02-0315:001710.541710.641710.541710.64
2017-02-0314:301714.811714.871710.241710.82
2017-02-0314:001710.661714.891710.491714.89
2017-02-0313:301713.061714.221710.111710.65
2017-02-0313:001713.641714.531712.511713.06
2017-02-0312:301707.901719.661707.901713.48
2017-02-0312:00
2017-02-0311:301707.191707.191706.951706.95
2017-02-0311:001716.271716.271705.831707.16
2017-02-0310:301715.191719.181711.151716.51
2017-02-0310:001717.581718.801712.561715.26
2017-02-0309:301719.281719.851717.111717.76
2017-02-0309:001713.231721.021713.231719.32
2017-02-0215:001707.821708.231707.821708.23
2017-02-0214:301714.741714.741705.281706.52
2017-02-0214:001715.661716.001713.561714.46
2017-02-0213:301713.751715.741712.421715.47
2017-02-0213:001717.181719.231713.141713.73
2017-02-0212:301721.871722.841716.601717.71
2017-02-0212:00
2017-02-0211:301727.021727.021726.831726.83
2017-02-0211:001723.861727.311723.421727.10
2017-02-0210:301725.771727.141723.171723.98
2017-02-0210:001725.361725.981723.121725.79
2017-02-0209:301727.041729.921724.471725.42
2017-02-0209:001734.501735.051726.841727.06
2017-02-0115:001731.201731.201730.991730.99
2017-02-0114:301730.571731.661728.521731.41
2017-02-0114:001730.911731.521729.411730.63
2017-02-0113:301729.131731.101729.071731.00
2017-02-0113:001726.061729.211724.691729.21
2017-02-0112:301721.741726.911721.631725.99
2017-02-0112:00
2017-02-0111:301720.271720.271719.901719.90
2017-02-0111:001720.011720.181718.381719.98
2017-02-0110:301717.141720.231715.661720.14
2017-02-0110:001718.021720.211716.421717.11
2017-02-0109:301713.931718.841713.691718.04
2017-02-0109:001709.511715.341708.351713.96
2017-01-3115:001718.901718.901718.451718.45
2017-01-3114:301719.461722.611719.231719.84
2017-01-3114:001725.571725.571719.491719.49
2017-01-3113:301722.061727.281722.061725.58
2017-01-3113:001720.891721.931719.531721.93
2017-01-3112:301720.101721.141717.101721.08
2017-01-3112:00
2017-01-3111:301723.711723.711723.011723.01
2017-01-3111:001724.901726.231723.501723.64
2017-01-3110:301727.771728.281724.681724.78
2017-01-3110:001728.301731.061727.441727.76
2017-01-3109:301724.741729.911724.741727.88
2017-01-3109:001724.771726.361721.061724.75
2017-01-3015:001740.011740.781740.011740.78
2017-01-3014:301740.141740.961739.001740.52
2017-01-3014:001740.031741.091738.451739.53
2017-01-3013:301738.091740.121738.091740.06
2017-01-3013:001736.881739.171736.841738.08
2017-01-3012:301734.041737.151733.831736.94
2017-01-3012:00
2017-01-3011:301734.401734.691734.401734.69
2017-01-3011:001733.181735.101733.181734.39
2017-01-3010:301731.771733.881731.231733.35
2017-01-3010:001735.601735.601731.891732.06
2017-01-3009:301737.491738.771735.201735.49
2017-01-3009:001738.511739.851736.621737.48
2017-01-2715:001743.661744.551743.661744.55
2017-01-2714:301744.061744.881742.721742.88
2017-01-2714:001744.131745.661741.231744.06
2017-01-2713:301747.121747.121744.091744.14
2017-01-2713:001747.311747.591745.431747.12
2017-01-2712:301749.291749.651747.201747.32
2017-01-2712:00
2017-01-2711:301749.551749.611749.551749.61
2017-01-2711:001748.241749.721746.051749.72
2017-01-2710:301749.841749.841745.171748.23
2017-01-2710:001749.511751.301748.481750.02
2017-01-2709:301744.121749.291744.121749.29
2017-01-2709:001748.791749.531743.661744.16
2017-01-2615:001742.051742.441742.051742.44
2017-01-2614:301740.011743.701739.921741.51
2017-01-2614:001739.881740.191739.081740.01
2017-01-2613:301740.251743.171739.161739.91
2017-01-2613:001740.191741.331740.081740.25
2017-01-2612:301738.261741.241737.461740.27
2017-01-2612:00
2017-01-2611:301736.421736.481736.421736.48
2017-01-2611:001734.711739.231734.631736.59
2017-01-2610:301732.571735.521732.491734.77
2017-01-2610:001733.881735.101732.621732.62
2017-01-2609:301733.851736.701733.251734.11
2017-01-2609:001732.981733.791728.831733.49
2017-01-2515:001715.611716.301715.611716.30
2017-01-2514:301714.651715.571713.631714.56
2017-01-2514:001713.131714.561711.421714.56
2017-01-2513:301712.491713.321711.981713.14
2017-01-2513:001712.721712.731710.971712.43
2017-01-2512:301713.781714.901712.391712.74
2017-01-2512:00
2017-01-2511:301713.341713.461713.341713.46
2017-01-2511:001718.581718.921712.831713.50
2017-01-2510:301717.561719.331717.561718.59
2017-01-2510:001720.671721.241717.421717.42
2017-01-2509:301724.031724.471719.901720.64
2017-01-2509:001725.281726.341721.961724.10
2017-01-2415:001699.941699.941699.531699.53
2017-01-2414:301698.011703.501697.881700.80
2017-01-2414:001701.441701.591696.741698.05
2017-01-2413:301703.461704.531701.161701.34
2017-01-2413:001700.801703.491699.601703.49
2017-01-2412:301699.571702.511699.571700.64
2017-01-2412:00
2017-01-2411:301704.941705.251704.941705.25
2017-01-2411:001704.381705.621703.411704.87
2017-01-2410:301707.771708.751704.051704.39
2017-01-2410:001702.101707.681702.101707.67
2017-01-2409:301702.581703.701700.361702.12
2017-01-2409:001700.141704.341699.801702.55
2017-01-2315:001707.591707.591707.121707.12
2017-01-2314:301716.131717.191707.741708.22
2017-01-2314:001717.581717.841714.171715.69
2017-01-2313:301710.911717.261710.911717.26
2017-01-2313:001711.061711.061709.131710.83
2017-01-2312:301709.761711.111709.291711.03
2017-01-2312:00
2017-01-2311:301711.101711.101711.081711.08
2017-01-2311:001709.901711.061708.261710.99
2017-01-2310:301710.781712.491709.791710.05
2017-01-2310:001710.711713.481709.621710.83
2017-01-2309:301710.391710.821706.641710.68
2017-01-2309:001713.601713.601706.491710.58
2017-01-2015:001732.391732.391731.661731.66
2017-01-2014:301733.941735.441733.361733.36
2017-01-2014:001732.631736.181732.631733.95
2017-01-2013:301733.301733.661732.351732.65
2017-01-2013:001728.201733.681728.201733.48
2017-01-2012:301726.581730.091726.281728.17
2017-01-2012:00
2017-01-2011:301726.581726.981726.581726.98
2017-01-2011:001724.881726.901723.621726.54
2017-01-2010:301726.331726.441722.671724.72
2017-01-2010:001728.441728.441725.241726.35
2017-01-2009:301727.281728.801725.511728.28
2017-01-2009:001722.151729.091719.671724.80

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