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 
2017-09-2115:001911.831911.831911.361911.36
2017-09-2114:301910.571913.341910.061911.61
2017-09-2114:001912.901913.611910.291910.39
2017-09-2113:301915.611915.611911.671912.91
2017-09-2113:001915.961916.071914.311915.69
2017-09-2112:301920.571920.571915.341916.03
2017-09-2112:00
2017-09-2111:301922.621922.621922.441922.44
2017-09-2111:001919.051922.321918.351922.24
2017-09-2110:301918.571919.701918.571918.95
2017-09-2110:001916.581920.891916.581918.55
2017-09-2109:301919.221919.221916.311916.70
2017-09-2109:001919.761921.721917.161919.25
2017-09-2015:001910.971910.971910.341910.34
2017-09-2014:301908.321911.221908.231911.03
2017-09-2014:001908.781909.451908.031908.27
2017-09-2013:301908.911909.501907.371908.67
2017-09-2013:001908.841910.551908.841908.95
2017-09-2012:301912.801913.231908.711908.79
2017-09-2012:00
2017-09-2011:301909.171909.171908.831908.83
2017-09-2011:001909.941910.401908.911908.91
2017-09-2010:301909.581910.391909.261910.08
2017-09-2010:001909.031910.451908.511909.58
2017-09-2009:301910.641912.271909.221909.22
2017-09-2009:001909.201911.151908.091910.65
2017-09-1915:001913.301913.301913.061913.06
2017-09-1914:301913.361914.111911.761913.57
2017-09-1914:001910.361913.721909.211913.29
2017-09-1913:301906.011910.631906.011910.41
2017-09-1913:001905.161906.021905.161906.02
2017-09-1912:301906.101907.141905.171905.17
2017-09-1912:00
2017-09-1911:301906.691906.691906.511906.51
2017-09-1911:001906.181907.451905.031906.83
2017-09-1910:301903.391906.581903.391906.19
2017-09-1910:001903.881903.981901.661903.49
2017-09-1909:301903.131903.981901.621903.75
2017-09-1909:001903.231904.171900.461902.99
2017-09-1515:001888.221888.321888.221888.32
2017-09-1514:301889.061889.971887.751887.87
2017-09-1514:001888.691890.271888.291889.16
2017-09-1513:301889.881889.881888.571888.70
2017-09-1513:001887.231890.651887.201889.90
2017-09-1512:301882.471888.281882.471887.27
2017-09-1512:00
2017-09-1511:301880.731880.951880.731880.95
2017-09-1511:001881.591882.591880.661880.78
2017-09-1510:301883.281884.561881.491881.52
2017-09-1510:001886.271887.391883.321883.34
2017-09-1509:301885.401886.601885.341886.21
2017-09-1509:001880.911885.401880.741885.03
2017-09-1415:001884.741884.741883.751883.75
2017-09-1414:301885.461885.621882.291884.81
2017-09-1414:001886.341886.551885.431885.48
2017-09-1413:301881.931886.641881.901886.30
2017-09-1413:001886.861887.781881.581881.94
2017-09-1412:301888.881888.881885.021886.78
2017-09-1412:00
2017-09-1411:301890.421890.961890.421890.96
2017-09-1411:001895.061895.061889.811890.38
2017-09-1410:301894.191896.231893.711895.14
2017-09-1410:001893.751895.211893.221894.27
2017-09-1409:301887.921894.021887.911893.56
2017-09-1409:001887.721890.731886.891887.94
2017-09-1315:001887.871887.871887.611887.61
2017-09-1314:301888.531889.391887.481888.00
2017-09-1314:001889.551889.571888.141888.61
2017-09-1313:301889.921890.441889.491889.49
2017-09-1313:001889.481890.301889.421889.95
2017-09-1312:301888.511890.451888.191889.49
2017-09-1312:00
2017-09-1311:301887.931888.111887.931888.11
2017-09-1311:001886.011887.831885.481887.82
2017-09-1310:301887.051887.161885.951885.98
2017-09-1310:001885.931887.141884.971887.14
2017-09-1309:301885.491887.001884.961885.92
2017-09-1309:001884.601886.741883.491885.66
2017-09-1215:001876.951877.181876.951877.18
2017-09-1214:301877.311877.621876.671876.84
2017-09-1214:001876.731877.831876.531877.32
2017-09-1213:301879.051880.341876.621876.76
2017-09-1213:001875.661879.471875.661879.47
2017-09-1212:301877.151878.681875.311875.31
2017-09-1212:00
2017-09-1211:301875.631875.791875.631875.79
2017-09-1211:001876.761877.841875.681875.68
2017-09-1210:301876.911877.511876.651876.75
2017-09-1210:001877.791878.931876.861876.91
2017-09-1209:301877.591877.591874.681877.21
2017-09-1209:001878.061880.121876.841877.77
2017-09-1115:001862.511862.721862.511862.72
2017-09-1114:301862.011862.761861.241861.93
2017-09-1114:001863.521863.721862.121862.12
2017-09-1113:301862.801864.331862.791863.45
2017-09-1113:001865.871866.031862.541862.79
2017-09-1112:301865.381867.751865.331865.95
2017-09-1112:00
2017-09-1111:301865.611865.611865.571865.57
2017-09-1111:001866.061867.871865.601865.60
2017-09-1110:301867.631868.231865.101866.11
2017-09-1110:001865.341867.741864.441867.63
2017-09-1109:301864.311865.681863.211865.28
2017-09-1109:001856.711865.731855.561864.44
2017-09-0815:001839.881839.881839.791839.79
2017-09-0814:301836.481839.681835.501839.68
2017-09-0814:001844.941844.941836.481836.48
2017-09-0813:301844.491845.451843.991845.34
2017-09-0813:001842.791845.121842.791844.43
2017-09-0812:301844.871845.941842.681842.69
2017-09-0812:00
2017-09-0811:301845.811845.811845.801845.80
2017-09-0811:001846.081847.271845.341845.90
2017-09-0810:301846.071847.311846.071846.13
2017-09-0810:001843.701846.171843.701846.09
2017-09-0809:301843.711844.211840.571843.76
2017-09-0809:001840.381843.711840.131843.63
2017-09-0715:001844.731844.821844.731844.82
2017-09-0714:301843.171845.091843.171845.06
2017-09-0714:001844.901844.991840.761843.38
2017-09-0713:301841.581845.801841.351844.93
2017-09-0713:001840.911842.131837.961841.56
2017-09-0712:301846.671847.371840.731840.73
2017-09-0712:00
2017-09-0711:301845.281845.891845.281845.89
2017-09-0711:001844.831846.261843.701845.31
2017-09-0710:301846.991848.001843.841844.93
2017-09-0710:001850.751851.661847.031847.03
2017-09-0709:301848.931852.071847.231851.85
2017-09-0709:001840.361851.351840.361849.04
2017-09-0615:001833.271833.271832.791832.79
2017-09-0614:301833.111833.811832.341833.41
2017-09-0614:001832.651834.681832.371833.15
2017-09-0613:301829.831832.981829.721832.73
2017-09-0613:001829.801831.441829.801829.85
2017-09-0612:301825.231829.991825.231829.78
2017-09-0612:00
2017-09-0611:301826.371826.491826.371826.49
2017-09-0611:001827.071827.801826.001826.33
2017-09-0610:301826.271828.211824.891827.20
2017-09-0610:001823.621826.391823.451826.20
2017-09-0609:301822.221826.251821.861823.65
2017-09-0609:001816.011823.381814.011822.45
2017-09-0515:001824.951825.041824.951825.04
2017-09-0514:301824.661826.541823.211824.25
2017-09-0514:001829.551829.551824.631824.69
2017-09-0513:301829.841829.881826.381829.49
2017-09-0513:001828.591831.191827.171829.79
2017-09-0512:301829.341829.341824.921828.49
2017-09-0512:00
2017-09-0511:301832.041832.041831.651831.65
2017-09-0511:001833.701834.831827.941831.95
2017-09-0510:301839.581839.791833.301833.66
2017-09-0510:001839.391840.001837.691839.65
2017-09-0509:301839.751843.291838.881839.49
2017-09-0509:001844.441844.591838.751839.68
2017-09-0415:001842.711842.711842.381842.38
2017-09-0414:301842.941843.421842.531843.20
2017-09-0414:001843.221843.311840.901842.87
2017-09-0413:301841.981844.111841.981843.16
2017-09-0413:001842.011842.541840.721841.92
2017-09-0412:301843.841844.121840.161841.96
2017-09-0412:00
2017-09-0411:301844.711844.711844.401844.40
2017-09-0411:001843.491844.651842.381844.65
2017-09-0410:301841.511844.761839.631843.50
2017-09-0410:001847.741848.241840.151841.49
2017-09-0409:301855.841856.241847.451847.76
2017-09-0409:001856.831858.881852.681855.83
2017-09-0115:001864.231864.231863.981863.98
2017-09-0114:301864.571866.881863.801864.05
2017-09-0114:001860.031864.611859.581864.61
2017-09-0113:301859.811860.211859.501860.05
2017-09-0113:001859.511860.481857.911859.87
2017-09-0112:301860.301860.301855.331859.44
2017-09-0112:00
2017-09-0111:301860.471860.501860.471860.50
2017-09-0111:001860.951861.581859.281860.36
2017-09-0110:301860.651862.451860.651860.84
2017-09-0110:001860.381860.801858.081860.70
2017-09-0109:301859.531861.331859.531860.26
2017-09-0109:001865.091865.891859.131859.55
2017-08-3115:001858.171858.171858.151858.15
2017-08-3114:301860.181860.181857.381858.41
2017-08-3114:001858.151860.501858.151860.46
2017-08-3113:301860.831860.941857.851858.15
2017-08-3113:001861.071861.401859.361860.92
2017-08-3112:301858.201861.531857.851861.11
2017-08-3112:00
2017-08-3111:301857.721857.721857.651857.65
2017-08-3111:001856.631859.731856.591857.75
2017-08-3110:301855.881858.321855.881856.59
2017-08-3110:001857.201859.491855.791855.86
2017-08-3109:301857.241857.341856.291857.14
2017-08-3109:001855.511858.491855.041857.33
2017-08-3015:001850.401850.401849.791849.79
2017-08-3014:301849.101850.521848.871850.50
2017-08-3014:001849.991854.861849.151849.15
2017-08-3013:301845.311850.011845.221849.99
2017-08-3013:001845.731846.371844.811845.38
2017-08-3012:301846.071846.561845.261845.76
2017-08-3012:00
2017-08-3011:301845.321845.321845.171845.17
2017-08-3011:001845.711845.881844.021845.34
2017-08-3010:301847.721848.601845.601845.75
2017-08-3010:001847.601847.601845.741847.31
2017-08-3009:301845.881848.611845.881847.70
2017-08-3009:001848.101848.101842.061845.77
2017-08-2915:001839.531839.531839.491839.49
2017-08-2914:301841.011841.011838.521839.08
2017-08-2914:001838.041841.361838.041841.34
2017-08-2913:301837.951838.081837.311838.04
2017-08-2913:001837.211838.301836.441837.99
2017-08-2912:301837.391839.181837.001837.25
2017-08-2912:00
2017-08-2911:301836.681837.201836.681837.20
2017-08-2911:001832.701837.341832.041836.87
2017-08-2910:301834.041834.041831.811832.69
2017-08-2910:001836.631837.231833.711834.00
2017-08-2909:301831.151836.961830.391836.57
2017-08-2909:001829.881834.841829.441831.12
2017-08-2815:001841.991841.991841.701841.70
2017-08-2814:301842.801842.831841.181842.08
2017-08-2814:001840.851842.881840.621842.77
2017-08-2813:301839.201840.991838.481840.83
2017-08-2813:001838.701839.331837.841839.24
2017-08-2812:301837.301838.651834.881838.65
2017-08-2812:00
2017-08-2811:301835.271835.461835.271835.46
2017-08-2811:001834.621835.561834.461835.32
2017-08-2810:301837.311838.101834.621834.62
2017-08-2810:001837.471837.701836.131837.29
2017-08-2809:301839.631839.631835.401837.45
2017-08-2809:001843.201846.291839.361839.95
2017-08-2515:001837.981837.981837.551837.55
2017-08-2514:301839.461839.621837.571837.81
2017-08-2514:001837.811840.541837.811839.49
2017-08-2513:301839.831839.831837.861837.86
2017-08-2513:001838.701839.891837.571839.87
2017-08-2512:301838.721842.271838.721838.76
2017-08-2512:00
2017-08-2511:301837.841837.901837.841837.90
2017-08-2511:001835.621837.831835.161837.79
2017-08-2510:301832.431835.651832.401835.65
2017-08-2510:001837.281837.281832.441832.45
2017-08-2509:301834.361838.411834.341837.33
2017-08-2509:001835.621835.631832.591834.41
2017-08-2415:001833.431833.431832.581832.58
2017-08-2414:301834.081835.211832.951833.68
2017-08-2414:001834.911836.001833.701834.36
2017-08-2413:301835.461835.961834.951834.95
2017-08-2413:001838.681838.991835.121835.47
2017-08-2412:301841.611841.611838.381838.81
2017-08-2412:00
2017-08-2411:301840.611841.141840.611841.14
2017-08-2411:001840.221843.041839.561840.50
2017-08-2410:301841.101841.571839.111840.27
2017-08-2410:001840.511842.891839.911841.40
2017-08-2409:301840.271842.101839.281840.44
2017-08-2409:001837.301841.951837.301840.30
2017-08-2315:001841.841841.841841.731841.73
2017-08-2314:301842.861842.951840.571841.16
2017-08-2314:001843.301843.301842.091842.85
2017-08-2313:301843.961846.031843.891843.97
2017-08-2313:001842.941844.251842.861843.92
2017-08-2312:301842.891843.341839.191842.92
2017-08-2312:00
2017-08-2311:301845.531845.531845.321845.32
2017-08-2311:001846.291846.571844.581845.51
2017-08-2310:301848.851848.891845.931846.27
2017-08-2310:001848.891849.821848.591848.87
2017-08-2309:301846.191849.121846.171848.83
2017-08-2309:001854.811854.911845.931846.66
2017-08-2215:001839.421839.421838.531838.53
2017-08-2214:301837.721839.311837.621839.25
2017-08-2214:001838.681839.011836.361837.72
2017-08-2213:301840.321840.321837.161838.15
2017-08-2213:001840.961840.961838.861840.36
2017-08-2212:301840.441841.161840.071840.99
2017-08-2212:00
2017-08-2211:301839.561839.561839.251839.25
2017-08-2211:001839.601839.811838.211839.55
2017-08-2210:301841.591841.591837.321839.51
2017-08-2210:001837.651842.921837.651841.63
2017-08-2209:301834.301837.911834.301837.58
2017-08-2209:001835.111838.731834.451834.45
2017-08-2115:001836.871836.871836.301836.30
2017-08-2114:301836.801838.011836.291836.59
2017-08-2114:001835.971836.841835.211836.79
2017-08-2113:301834.911836.261834.461836.07
2017-08-2113:001836.631836.811834.651834.90
2017-08-2112:301835.421838.281835.121836.60
2017-08-2112:00
2017-08-2111:301833.731833.991833.731833.99
2017-08-2111:001833.441835.351832.031833.59
2017-08-2110:301837.431837.911833.381833.41
2017-08-2110:001838.451838.601834.641837.49
2017-08-2109:301837.581839.931836.741838.65
2017-08-2109:001841.051841.671835.371837.32
2017-08-1815:001836.141836.141835.761835.76
2017-08-1814:301836.121837.091834.311835.92
2017-08-1814:001832.771836.131832.431836.00
2017-08-1813:301833.881833.881831.941832.82
2017-08-1813:001838.161838.491833.851833.85
2017-08-1812:301837.621838.961836.691838.21
2017-08-1812:00
2017-08-1811:301835.641835.901835.641835.90
2017-08-1811:001835.761837.201833.771835.43
2017-08-1810:301836.951836.951834.921835.65
2017-08-1810:001836.261838.511836.011836.97
2017-08-1809:301832.741836.521832.021836.28
2017-08-1809:001832.871835.261829.611832.53
2017-08-1715:001856.211856.211855.511855.51
2017-08-1714:301857.331857.631855.971855.97
2017-08-1714:001858.331858.471856.611857.29
2017-08-1713:301859.001859.671858.261858.32
2017-08-1713:001858.261859.121857.491858.99
2017-08-1712:301859.081860.311857.031858.21
2017-08-1712:00
2017-08-1711:301857.181857.381857.181857.38
2017-08-1711:001854.811857.921854.781857.21
2017-08-1710:301853.991856.311853.881854.84
2017-08-1710:001855.511855.511853.041854.00
2017-08-1709:301856.881859.141855.251855.54
2017-08-1709:001854.891857.931852.291856.88

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