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 
2017-07-2015:001885.731885.771885.731885.77
2017-07-2014:301885.551885.941884.281885.58
2017-07-2014:001884.221885.671884.041885.54
2017-07-2013:301884.581884.711883.901884.29
2017-07-2013:001886.431886.431883.951884.57
2017-07-2012:301886.021887.921884.771886.42
2017-07-2012:00
2017-07-2011:301882.901882.901882.731882.73
2017-07-2011:001883.641883.641881.761882.70
2017-07-2010:301880.311885.351880.161883.65
2017-07-2010:001877.451880.311877.051880.23
2017-07-2009:301876.301877.961875.341877.48
2017-07-2009:001873.731878.491873.651876.27
2017-07-1915:001870.191870.191870.101870.10
2017-07-1914:301868.721870.841868.721869.70
2017-07-1914:001866.481870.551866.471868.77
2017-07-1913:301868.991869.141866.491866.53
2017-07-1913:001870.621870.731868.811869.00
2017-07-1912:301871.011871.871869.731870.57
2017-07-1912:00
2017-07-1911:301871.771871.771871.761871.76
2017-07-1911:001869.481871.951868.301871.70
2017-07-1910:301869.171869.901868.791869.49
2017-07-1910:001868.911870.481868.911869.26
2017-07-1909:301864.361868.871863.821868.87
2017-07-1909:001863.011865.341860.821864.33
2017-07-1815:001866.631866.631866.191866.19
2017-07-1814:301864.771866.941864.521866.83
2017-07-1814:001864.671864.751863.731864.72
2017-07-1813:301866.081866.301864.601864.70
2017-07-1813:001863.031866.201863.031866.03
2017-07-1812:301859.891863.111859.371863.11
2017-07-1812:00
2017-07-1811:301861.731861.731861.611861.61
2017-07-1811:001860.221862.431860.201861.90
2017-07-1810:301858.911860.651855.101860.19
2017-07-1810:001864.041864.271858.461858.94
2017-07-1809:301866.571867.481863.731863.84
2017-07-1809:001867.561868.041862.671866.56
2017-07-1415:001874.721874.721874.191874.19
2017-07-1414:301875.151875.841873.721874.30
2017-07-1414:001874.251875.651874.241875.16
2017-07-1413:301874.291874.291873.711874.27
2017-07-1413:001876.201876.661874.481874.59
2017-07-1412:301875.991877.631875.991876.30
2017-07-1412:00
2017-07-1411:301875.151875.721875.151875.72
2017-07-1411:001873.671875.031872.861874.94
2017-07-1410:301874.041874.101872.831873.55
2017-07-1410:001873.131875.191873.131874.03
2017-07-1409:301868.991873.221868.581873.16
2017-07-1409:001871.431872.061869.131869.13
2017-07-1315:001865.131865.131865.031865.03
2017-07-1314:301864.651866.101864.441864.93
2017-07-1314:001867.111867.171864.201864.60
2017-07-1313:301865.251867.371864.521867.06
2017-07-1313:001861.911865.331861.911865.24
2017-07-1312:301866.981867.021860.071861.87
2017-07-1312:00
2017-07-1311:301868.051868.051867.871867.87
2017-07-1311:001866.281868.241866.281867.99
2017-07-1310:301866.721866.811865.691866.37
2017-07-1310:001863.551866.921863.551866.74
2017-07-1309:301868.411869.671862.451863.55
2017-07-1309:001869.861870.571868.281868.32
2017-07-1215:001861.741861.741861.081861.08
2017-07-1214:301862.631863.371860.561861.38
2017-07-1214:001860.471862.671860.471862.67
2017-07-1213:301861.141861.461860.101860.43
2017-07-1213:001859.951861.801859.061861.17
2017-07-1212:301864.631864.631858.371860.09
2017-07-1212:00
2017-07-1211:301865.301865.301865.111865.11
2017-07-1211:001864.651865.471863.661865.47
2017-07-1210:301864.531865.391864.221864.59
2017-07-1210:001864.071865.361863.171864.49
2017-07-1209:301867.841867.881864.151864.15
2017-07-1209:001866.721868.061864.001867.73
2017-07-1115:001871.011871.011870.911870.91
2017-07-1114:301870.381871.081870.351870.54
2017-07-1114:001869.201870.831869.201870.41
2017-07-1113:301867.911869.261867.591869.26
2017-07-1113:001868.581870.901867.911867.91
2017-07-1112:301863.911869.011863.831868.59
2017-07-1112:00
2017-07-1111:301863.121863.381863.121863.38
2017-07-1111:001859.871863.251859.871863.08
2017-07-1110:301861.551862.111859.771859.90
2017-07-1110:001861.111862.661860.821861.59
2017-07-1109:301860.441861.751860.411861.15
2017-07-1109:001855.241860.881854.661860.48
2017-07-1015:001855.331855.331855.051855.05
2017-07-1014:301854.981856.371854.501855.94
2017-07-1014:001852.371854.981850.861854.92
2017-07-1013:301856.161856.371852.471852.47
2017-07-1013:001857.001857.111856.231856.27
2017-07-1012:301853.891860.551853.891857.05
2017-07-1012:00
2017-07-1011:301853.651853.651853.531853.53
2017-07-1011:001852.431853.561852.181853.56
2017-07-1010:301850.901852.611850.891852.38
2017-07-1010:001852.881853.421850.841850.84
2017-07-1009:301850.731852.711849.991852.71
2017-07-1009:001855.671855.671850.641850.94
2017-07-0715:001841.891842.021841.891842.02
2017-07-0714:301841.571842.231840.041842.12
2017-07-0714:001840.081842.391840.081841.59
2017-07-0713:301840.131841.221839.991840.04
2017-07-0713:001845.251845.251840.081840.18
2017-07-0712:301844.561845.651843.031845.22
2017-07-0712:00
2017-07-0711:301847.851847.911847.851847.91
2017-07-0711:001849.891850.031847.691847.83
2017-07-0710:301848.181850.551845.931850.01
2017-07-0710:001842.441849.351842.141848.14
2017-07-0709:301844.271845.541841.971842.48
2017-07-0709:001840.261848.261840.261843.95
2017-07-0615:001854.161854.161853.801853.80
2017-07-0614:301854.411854.811851.251854.79
2017-07-0614:001852.521854.841850.841854.46
2017-07-0613:301851.781852.781851.691852.44
2017-07-0613:001850.401852.151850.201851.76
2017-07-0612:301854.101855.241849.611850.31
2017-07-0612:00
2017-07-0611:301856.401856.501856.401856.50
2017-07-0611:001854.841856.771854.591856.27
2017-07-0610:301853.861856.661853.861854.85
2017-07-0610:001852.601853.941850.701853.86
2017-07-0609:301853.671857.161851.801852.54
2017-07-0609:001852.401856.321851.911853.57
2017-07-0515:001853.821854.101853.821854.10
2017-07-0514:301849.531854.241849.261853.60
2017-07-0514:001849.161850.441848.881849.60
2017-07-0513:301850.441850.511848.681849.11
2017-07-0513:001845.461850.491845.461850.48
2017-07-0512:301840.711847.151840.711845.46
2017-07-0512:00
2017-07-0511:301838.371838.371838.061838.06
2017-07-0511:001836.401838.421835.751838.37
2017-07-0510:301841.651841.831834.201836.58
2017-07-0510:001839.331842.061838.241841.67
2017-07-0509:301839.091841.571839.091839.84
2017-07-0509:001840.941844.131838.581839.01
2017-07-0415:001843.431843.651843.431843.65
2017-07-0414:301841.671843.401839.141843.16
2017-07-0414:001844.061844.061838.661841.67
2017-07-0413:301847.371847.731842.941844.05
2017-07-0413:001849.291849.471847.321847.32
2017-07-0412:301853.091853.321848.401849.28
2017-07-0412:00
2017-07-0411:301853.161853.161852.891852.89
2017-07-0411:001854.431854.431853.061853.08
2017-07-0410:301853.271854.761853.201854.41
2017-07-0410:001852.591853.471851.781853.34
2017-07-0409:301856.121856.971852.121852.21
2017-07-0409:001865.551865.551856.041856.09
2017-07-0315:001853.651854.171853.651854.17
2017-07-0314:301855.081855.311852.011853.40
2017-07-0314:001856.141856.141854.861855.10
2017-07-0313:301854.961856.151854.491856.15
2017-07-0313:001855.521855.711854.031855.01
2017-07-0312:301854.621856.901854.621855.49
2017-07-0312:00
2017-07-0311:301853.401853.401853.101853.10
2017-07-0311:001854.101855.051852.681853.37
2017-07-0310:301852.231855.431852.091854.16
2017-07-0310:001854.061855.631852.201852.20
2017-07-0309:301855.221855.931851.821854.03
2017-07-0309:001855.501858.261854.021855.23
2017-06-3015:001852.241852.881852.241852.88
2017-06-3014:301847.321851.391846.951851.21
2017-06-3014:001850.691850.711846.291847.43
2017-06-3013:301849.171851.081849.171850.69
2017-06-3013:001849.741850.381848.551849.12
2017-06-3012:301849.691851.261849.561849.70
2017-06-3012:00
2017-06-3011:301850.051850.051849.871849.87
2017-06-3011:001849.681850.201846.461850.13
2017-06-3010:301845.001849.651845.001849.65
2017-06-3010:001845.541847.161843.181845.03
2017-06-3009:301849.831850.121844.711844.88
2017-06-3009:001852.141853.491848.221849.90
2017-06-2915:001868.171868.611868.171868.61
2017-06-2914:301866.201868.401866.061868.03
2017-06-2914:001866.561866.581864.601866.18
2017-06-2913:301868.091868.281866.641866.73
2017-06-2913:001867.571868.271867.071868.08
2017-06-2912:301866.491869.091866.451867.69
2017-06-2912:00
2017-06-2911:301866.071866.071865.861865.86
2017-06-2911:001866.151866.811865.461866.30
2017-06-2910:301863.671866.191862.941866.12
2017-06-2910:001864.151864.241862.471863.66
2017-06-2909:301865.031867.261864.031864.18
2017-06-2909:001868.901869.031864.741865.04
2017-06-2815:001857.131857.451857.131857.45
2017-06-2814:301860.071860.071856.061856.06
2017-06-2814:001860.221860.451859.621860.04
2017-06-2813:301859.681860.191859.681860.19
2017-06-2813:001860.331860.601859.491859.79
2017-06-2812:301861.031861.051859.791860.34
2017-06-2812:00
2017-06-2811:301862.581862.581862.501862.50
2017-06-2811:001867.311867.501861.921862.67
2017-06-2810:301869.451869.621866.921867.36
2017-06-2810:001865.931869.681865.931869.45
2017-06-2809:301863.181865.981863.101865.98
2017-06-2809:001861.281865.881861.221863.28
2017-06-2715:001867.901867.901867.831867.83
2017-06-2714:301868.441869.351866.011867.08
2017-06-2714:001867.341868.591866.471868.53
2017-06-2713:301867.781867.941866.901867.44
2017-06-2713:001868.151868.651867.371867.76
2017-06-2712:301868.241868.751867.461868.15
2017-06-2712:00
2017-06-2711:301868.251868.251867.971867.97
2017-06-2711:001868.971869.311868.331868.33
2017-06-2710:301868.331869.321867.921868.98
2017-06-2710:001865.861868.351865.861868.35
2017-06-2709:301867.261867.901864.491865.94
2017-06-2709:001869.401870.601866.251867.36
2017-06-2615:001862.921862.921862.061862.06
2017-06-2614:301862.381863.561862.361863.07
2017-06-2614:001863.771864.101862.291862.34
2017-06-2613:301863.011863.791862.981863.77
2017-06-2613:001863.271863.271862.671863.00
2017-06-2612:301863.351863.781863.201863.28
2017-06-2612:00
2017-06-2611:301863.291863.291862.971862.97
2017-06-2611:001863.111863.371862.351863.34
2017-06-2610:301863.861864.511863.081863.12
2017-06-2610:001863.411864.581863.221863.83
2017-06-2609:301865.231865.561863.071863.42
2017-06-2609:001861.221866.581860.371865.19
2017-06-2315:001860.621860.621860.311860.31
2017-06-2314:301859.931860.801859.281860.71
2017-06-2314:001859.371860.081858.681859.98
2017-06-2313:301860.891861.521859.501859.50
2017-06-2313:001861.781862.271860.461860.91
2017-06-2312:301861.881862.211861.051861.95
2017-06-2312:00
2017-06-2311:301858.471858.471858.161858.16
2017-06-2311:001857.801858.771857.711858.59
2017-06-2310:301859.551859.611857.511857.83
2017-06-2310:001858.861861.091858.861859.56
2017-06-2309:301859.371860.161858.681858.78
2017-06-2309:001864.791864.831857.951859.28
2017-06-2215:001861.071861.071860.001860.00
2017-06-2214:301861.361862.011860.281861.09
2017-06-2214:001859.981861.511859.901861.39
2017-06-2213:301863.421863.421859.761859.99
2017-06-2213:001863.451863.761863.141863.47
2017-06-2212:301861.901866.151861.901863.49
2017-06-2212:00
2017-06-2211:301860.011860.381860.011860.38
2017-06-2211:001863.101863.661859.721860.02
2017-06-2210:301862.981863.931862.701863.11
2017-06-2210:001860.091862.931860.091862.93
2017-06-2209:301861.841862.971859.841860.18
2017-06-2209:001862.501862.701860.761861.81
2017-06-2115:001860.291860.421860.291860.42
2017-06-2114:301862.831862.831859.371859.37
2017-06-2114:001861.661863.671861.661862.85
2017-06-2113:301861.241861.781860.671861.66
2017-06-2113:001861.321861.891860.401861.22
2017-06-2112:301863.141863.141859.451861.27
2017-06-2112:00
2017-06-2111:301865.081865.521865.081865.52
2017-06-2111:001865.891866.001864.831864.83
2017-06-2110:301864.681867.651864.201865.97
2017-06-2110:001863.541865.111862.911864.73
2017-06-2109:301860.121863.861856.151863.64
2017-06-2109:001861.341862.561859.521861.06
2017-06-2015:001867.241867.241866.361866.36
2017-06-2014:301870.481870.641867.761867.76
2017-06-2014:001869.501870.811869.491870.54
2017-06-2013:301869.641869.931868.951869.50
2017-06-2013:001870.091870.601869.561869.68
2017-06-2012:301869.981871.911868.991870.09
2017-06-2012:00
2017-06-2011:301869.001869.271869.001869.27
2017-06-2011:001868.461869.991868.431869.13
2017-06-2010:301869.901872.041868.121868.42
2017-06-2010:001866.621869.911866.621869.90
2017-06-2009:301869.111869.481865.831866.68
2017-06-2009:001865.081870.751863.721869.35
2017-06-1915:001851.231851.231851.001851.00
2017-06-1914:301850.011851.541849.731851.45
2017-06-1914:001849.831849.991848.731849.99
2017-06-1913:301850.481850.781849.881849.88
2017-06-1913:001850.261851.401850.161850.49
2017-06-1912:301849.151850.991849.151850.56
2017-06-1912:00
2017-06-1911:301849.151849.251849.151849.25
2017-06-1911:001848.831849.991848.831849.39
2017-06-1910:301849.101850.411848.831848.97
2017-06-1910:001849.721850.671848.771848.99
2017-06-1909:301845.971850.581845.591849.78
2017-06-1909:001839.301847.941838.271846.00
2017-06-1615:001836.431836.511836.431836.51
2017-06-1614:301836.511837.071830.761836.50
2017-06-1614:001838.581838.891836.141836.51
2017-06-1613:301837.161839.271836.861838.60
2017-06-1613:001838.481839.831837.061837.22
2017-06-1612:301842.881844.231838.321838.38
2017-06-1612:00
2017-06-1611:301836.641836.641836.591836.59
2017-06-1611:001839.091839.091836.161836.69
2017-06-1610:301836.331839.921834.711839.10
2017-06-1610:001838.091838.091836.431836.46
2017-06-1609:301837.801839.221834.821838.15
2017-06-1609:001839.511841.781838.011838.01
2017-06-1515:001831.421831.421831.091831.09
2017-06-1514:301831.851834.551831.851832.32
2017-06-1514:001829.921831.911829.921831.88
2017-06-1513:301831.161831.161829.461829.90
2017-06-1513:001827.721831.491827.461831.09
2017-06-1512:301826.361828.321825.661827.60
2017-06-1512:00
2017-06-1511:301826.371826.371826.351826.35
2017-06-1511:001825.861826.831822.791826.40
2017-06-1510:301827.711827.931821.491825.88
2017-06-1510:001838.421838.731827.061827.79
2017-06-1509:301838.471840.501837.811838.37
2017-06-1509:001827.931838.911827.931838.54

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