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 
2017-05-2615:001805.901805.901805.111805.11
2017-05-2614:301807.591807.971805.511806.26
2017-05-2614:001809.221809.221804.181807.64
2017-05-2613:301808.461809.431808.461809.19
2017-05-2613:001809.151809.421807.011808.40
2017-05-2612:301808.041809.521807.911809.15
2017-05-2612:00
2017-05-2611:301809.051809.291809.051809.29
2017-05-2611:001810.361810.551807.051809.00
2017-05-2610:301810.341812.301810.231810.36
2017-05-2610:001809.581811.451809.381810.37
2017-05-2609:301811.461811.531808.971809.52
2017-05-2609:001815.241815.471809.771811.31
2017-05-2515:001817.221817.291817.221817.29
2017-05-2514:301818.041819.781817.031817.03
2017-05-2514:001817.941819.411817.941818.09
2017-05-2513:301817.501819.111817.351818.02
2017-05-2513:001819.441819.511817.381817.55
2017-05-2512:301819.271819.861817.941819.48
2017-05-2512:00
2017-05-2511:301819.801819.811819.801819.81
2017-05-2511:001819.291820.061817.431819.83
2017-05-2510:301816.941820.991816.941819.39
2017-05-2510:001814.261816.121812.331816.12
2017-05-2509:301811.391815.501811.211814.29
2017-05-2509:001812.661814.711811.441811.53
2017-05-2415:001812.691812.691812.571812.57
2017-05-2414:301809.601812.741809.411812.74
2017-05-2414:001808.961810.221808.961809.61
2017-05-2413:301808.991810.841808.611809.00
2017-05-2413:001810.961811.571808.771809.01
2017-05-2412:301810.601812.011810.281810.58
2017-05-2412:00
2017-05-2411:301810.071810.261810.071810.26
2017-05-2411:001810.921810.921807.931810.00
2017-05-2410:301811.231811.361809.681810.96
2017-05-2410:001810.901812.201810.461811.22
2017-05-2409:301812.481812.851808.691810.87
2017-05-2409:001816.561816.681812.091812.57
2017-05-2315:001801.431801.431801.301801.30
2017-05-2314:301803.331803.381799.451801.28
2017-05-2314:001805.481805.581802.991803.31
2017-05-2313:301806.511806.581805.311805.50
2017-05-2313:001806.011806.711805.911806.54
2017-05-2312:301806.661807.251805.521805.81
2017-05-2312:00
2017-05-2311:301806.491806.491806.041806.04
2017-05-2311:001806.361806.911805.791806.36
2017-05-2310:301804.531806.741803.951806.33
2017-05-2310:001807.351807.351803.441804.56
2017-05-2309:301805.511808.251805.201807.50
2017-05-2309:001803.761807.611803.721805.63
2017-05-2215:001801.931802.081801.931802.08
2017-05-2214:301800.171802.101799.911802.01
2017-05-2214:001800.881801.531800.041800.17
2017-05-2213:301802.101802.101800.801800.82
2017-05-2213:001802.921802.921801.911802.15
2017-05-2212:301799.611803.141799.151803.01
2017-05-2212:00
2017-05-2211:301798.831798.831798.471798.47
2017-05-2211:001798.921800.511798.681799.05
2017-05-2210:301797.401799.961796.741798.95
2017-05-2210:001796.291798.561795.151797.90
2017-05-2209:301802.651802.651795.871796.11
2017-05-2209:001798.511802.851796.971802.65
2017-05-1915:001795.671795.671795.371795.37
2017-05-1914:301796.321797.031794.731796.28
2017-05-1914:001793.351796.811793.331796.44
2017-05-1913:301792.841793.711792.571793.42
2017-05-1913:001793.131794.661792.221792.89
2017-05-1912:301788.461793.541787.931793.09
2017-05-1912:00
2017-05-1911:301788.291788.461788.291788.46
2017-05-1911:001787.221789.131786.691788.27
2017-05-1910:301789.371791.081787.031787.18
2017-05-1910:001786.491789.861785.071789.43
2017-05-1909:301793.191793.341786.571786.93
2017-05-1909:001798.391798.391791.221793.13
2017-05-1815:001796.621796.621796.451796.45
2017-05-1814:301795.621797.031795.481796.68
2017-05-1814:001792.421795.991792.421795.65
2017-05-1813:301791.761793.561791.441793.25
2017-05-1813:001791.581793.791791.581791.74
2017-05-1812:301792.911793.371791.121791.47
2017-05-1812:00
2017-05-1811:301795.031795.121795.031795.12
2017-05-1811:001790.601795.001790.601795.00
2017-05-1810:301790.191791.121788.641790.54
2017-05-1810:001790.391790.391787.391790.14
2017-05-1809:301797.861797.861790.161790.38
2017-05-1809:001791.871799.141791.871798.01
2017-05-1715:001815.841815.841815.541815.54
2017-05-1714:301816.201816.451814.371815.90
2017-05-1714:001814.281816.361814.281816.26
2017-05-1713:301814.641815.731813.861814.36
2017-05-1713:001812.771814.861812.771814.62
2017-05-1712:301812.151813.261811.551812.75
2017-05-1712:00
2017-05-1711:301814.741814.761814.741814.76
2017-05-1711:001814.841816.971814.631814.79
2017-05-1710:301815.411815.611813.881814.85
2017-05-1710:001814.011816.321813.801815.37
2017-05-1709:301813.371814.391811.021814.24
2017-05-1709:001813.571815.581811.541813.18
2017-05-1615:001823.891824.221823.891824.22
2017-05-1614:301821.991824.221820.521823.98
2017-05-1614:001821.911822.211820.441822.06
2017-05-1613:301822.431822.731821.201821.83
2017-05-1613:001821.751822.711821.601822.34
2017-05-1612:301821.391822.981821.271821.83
2017-05-1612:00
2017-05-1611:301819.941820.081819.941820.08
2017-05-1611:001823.151824.721819.551819.96
2017-05-1610:301825.631827.191823.101823.15
2017-05-1610:001825.861826.591824.971825.75
2017-05-1609:301830.151830.921825.921825.92
2017-05-1609:001827.191830.851827.191830.13
2017-05-1515:001818.661819.161818.661819.16
2017-05-1514:301815.071818.421815.071818.40
2017-05-1514:001814.521815.851814.521815.14
2017-05-1513:301815.781816.011813.801814.48
2017-05-1513:001816.931817.561815.761815.76
2017-05-1512:301815.681817.411815.261817.02
2017-05-1512:00
2017-05-1511:301815.441815.751815.441815.75
2017-05-1511:001815.651816.871815.001815.35
2017-05-1510:301816.281817.201815.631815.64
2017-05-1510:001813.611816.751813.611816.25
2017-05-1509:301812.461814.461812.421813.71
2017-05-1509:001807.801814.031807.801812.78
2017-05-1215:001816.491816.781816.491816.78
2017-05-1214:301815.521817.341814.531816.19
2017-05-1214:001813.641816.071813.641815.46
2017-05-1213:301813.071814.471813.021813.62
2017-05-1213:001811.471813.391811.471813.04
2017-05-1212:301811.781812.641810.871811.67
2017-05-1212:00
2017-05-1211:301812.541812.541811.981811.98
2017-05-1211:001813.351813.921809.941813.05
2017-05-1210:301815.311817.571813.411813.41
2017-05-1210:001816.311816.381814.651815.31
2017-05-1209:301815.151817.941815.151816.32
2017-05-1209:001818.321818.851815.081815.09
2017-05-1115:001821.181821.181821.011821.01
2017-05-1114:301822.321823.641820.631821.58
2017-05-1114:001823.091823.441822.251822.28
2017-05-1113:301824.351824.761823.041823.04
2017-05-1113:001820.531824.381820.531824.38
2017-05-1112:301821.021822.501820.301820.50
2017-05-1112:00
2017-05-1111:301821.391821.521821.391821.52
2017-05-1111:001822.331822.771820.431821.23
2017-05-1110:301821.711822.161820.501822.16
2017-05-1110:001821.231822.251820.471821.82
2017-05-1109:301822.411823.401819.861821.29
2017-05-1109:001823.891824.851822.401822.51
2017-05-1015:001822.501822.511822.501822.51
2017-05-1014:301820.851823.851820.231822.63
2017-05-1014:001819.831821.071819.491821.05
2017-05-1013:301818.381820.211818.381819.91
2017-05-1013:001822.761822.761818.361818.39
2017-05-1012:301820.971823.391820.911822.83
2017-05-1012:00
2017-05-1011:301822.591822.741822.591822.74
2017-05-1011:001822.971824.011822.511822.51
2017-05-1010:301824.301825.231822.961822.96
2017-05-1010:001820.331825.571820.211824.28
2017-05-1009:301819.871822.121819.531820.54
2017-05-1009:001822.191825.221819.811819.81
2017-05-0915:001819.781819.991819.781819.99
2017-05-0914:301820.441820.791818.921819.66
2017-05-0914:001820.491821.741820.241820.47
2017-05-0913:301820.141820.591819.101820.47
2017-05-0913:001819.141820.621818.201820.05
2017-05-0912:301820.481820.481817.771819.19
2017-05-0912:00
2017-05-0911:301821.661822.111821.661822.11
2017-05-0911:001820.011821.921820.011821.65
2017-05-0910:301820.831821.401819.731820.03
2017-05-0910:001820.441821.241819.761820.88
2017-05-0909:301825.101825.351820.341820.42
2017-05-0909:001824.421825.431822.031825.05
2017-05-0815:001822.601822.601822.521822.52
2017-05-0814:301821.131823.501821.131822.45
2017-05-0814:001818.221821.931818.021821.18
2017-05-0813:301818.621819.181818.121818.13
2017-05-0813:001819.611821.071818.721818.72
2017-05-0812:301813.851820.631813.581820.00
2017-05-0812:00
2017-05-0811:301813.061813.121813.061813.12
2017-05-0811:001813.721814.771812.711813.05
2017-05-0810:301810.571813.971810.101813.68
2017-05-0810:001812.291813.661810.271810.49
2017-05-0809:301807.451812.981807.451812.18
2017-05-0809:001802.321807.481801.631807.48
2017-05-0215:001779.781780.031779.781780.03
2017-05-0214:301779.081779.911777.011779.41
2017-05-0214:001779.831780.791777.421779.08
2017-05-0213:301781.131781.641778.921779.77
2017-05-0213:001780.481781.831780.481781.08
2017-05-0212:301781.371781.761779.651780.47
2017-05-0212:00
2017-05-0211:301782.311782.551782.311782.55
2017-05-0211:001779.791782.381779.791782.34
2017-05-0210:301783.281783.281779.881779.92
2017-05-0210:001781.631783.211781.571783.03
2017-05-0209:301778.161782.401777.251781.61
2017-05-0209:001772.061778.661772.031778.20
2017-05-0115:001766.331766.561766.331766.56
2017-05-0114:301763.601766.501763.571766.04
2017-05-0114:001763.221763.691763.161763.67
2017-05-0113:301762.571763.531762.231763.26
2017-05-0113:001763.021764.021762.561762.56
2017-05-0112:301761.031763.271760.921762.97
2017-05-0112:00
2017-05-0111:301761.291761.561761.291761.56
2017-05-0111:001761.551761.811760.231761.29
2017-05-0110:301758.451763.331758.261761.50
2017-05-0110:001758.401758.571757.551758.45
2017-05-0109:301756.551759.481756.551758.37
2017-05-0109:001756.931758.071756.331756.55
2017-04-2815:001757.291757.601757.291757.60
2017-04-2814:301756.321757.021755.381756.98
2017-04-2814:001754.141756.621754.111756.49
2017-04-2813:301756.061756.891752.901754.33
2017-04-2813:001755.601757.631755.551756.04
2017-04-2812:301759.131759.131754.771755.56
2017-04-2812:00
2017-04-2811:301759.231759.371759.231759.37
2017-04-2811:001758.971759.581758.481759.10
2017-04-2810:301759.521759.521757.681758.85
2017-04-2810:001759.431760.041758.351759.56
2017-04-2809:301761.421761.971759.381759.44
2017-04-2809:001762.761765.131761.081761.45
2017-04-2715:001764.281764.281763.901763.90
2017-04-2714:301762.091765.371761.581765.37
2017-04-2714:001761.901762.421761.151762.17
2017-04-2713:301762.571762.971761.371761.85
2017-04-2713:001762.171764.061762.171762.57
2017-04-2712:301762.911764.241761.031762.24
2017-04-2712:00
2017-04-2711:301762.361762.491762.361762.49
2017-04-2711:001760.821762.461759.761762.32
2017-04-2710:301761.781761.931760.211760.76
2017-04-2710:001761.761764.081761.621761.69
2017-04-2709:301758.541762.961758.541761.84
2017-04-2709:001756.941760.371756.941758.51
2017-04-2615:001763.181763.591763.181763.59
2017-04-2614:301760.281762.591760.191762.29
2017-04-2614:001761.211761.941760.121760.45
2017-04-2613:301759.291761.741759.291761.28
2017-04-2613:001756.881759.041755.941759.04
2017-04-2612:301757.951757.951755.371757.05
2017-04-2612:00
2017-04-2611:301758.441758.491758.441758.49
2017-04-2611:001756.961758.521756.801758.51
2017-04-2610:301754.521757.061753.681757.06
2017-04-2610:001756.251756.651754.201754.50
2017-04-2609:301754.031757.481754.021756.28
2017-04-2609:001752.381754.041750.701754.00
2017-04-2515:001742.121742.201742.121742.20
2017-04-2514:301740.271744.781740.191742.64
2017-04-2514:001735.901740.541735.901740.09
2017-04-2513:301739.731739.891735.791735.98
2017-04-2513:001737.501740.161737.401739.87
2017-04-2512:301739.501739.831736.321737.42
2017-04-2512:00
2017-04-2511:301738.541738.541738.341738.34
2017-04-2511:001733.591738.751733.511738.75
2017-04-2510:301732.151735.091732.101733.56
2017-04-2510:001730.961732.471729.981732.15
2017-04-2509:301731.691732.451728.011730.67
2017-04-2509:001725.531731.321724.471731.32
2017-04-2415:001725.891725.891725.251725.25
2017-04-2414:301724.881727.461724.881726.34
2017-04-2414:001723.091725.631723.091724.46
2017-04-2413:301721.621723.131721.621723.04
2017-04-2413:001722.771723.241721.001721.57
2017-04-2412:301722.711723.131721.211722.78
2017-04-2412:00
2017-04-2411:301722.571722.981722.571722.98
2017-04-2411:001722.361724.101722.361722.77
2017-04-2410:301722.641723.241720.511722.28
2017-04-2410:001724.871725.111722.381722.64
2017-04-2409:301725.301725.421721.931724.28
2017-04-2409:001729.071730.311723.241725.08
2017-04-2115:001707.791707.791707.101707.10
2017-04-2114:301707.291709.061706.801708.87
2017-04-2114:001702.761707.261702.271707.19
2017-04-2113:301701.941702.881701.121702.85
2017-04-2113:001702.381702.491701.571701.99
2017-04-2112:301702.041702.461700.361702.31
2017-04-2112:00
2017-04-2111:301704.641704.641704.521704.52
2017-04-2111:001702.341705.101702.311704.66
2017-04-2110:301701.981703.331700.981702.34
2017-04-2110:001701.331702.461700.951701.97
2017-04-2109:301703.141703.881700.531701.67
2017-04-2109:001703.161704.851701.281703.12
2017-04-2015:001691.191691.191690.871690.87
2017-04-2014:301695.491695.911690.491691.30
2017-04-2014:001696.851697.301694.971695.48
2017-04-2013:301697.561698.831696.971696.97
2017-04-2013:001696.191697.761695.191697.76
2017-04-2012:301695.561696.291693.961696.19
2017-04-2012:00
2017-04-2011:301695.301695.301695.151695.15
2017-04-2011:001697.581697.901695.301695.30
2017-04-2010:301694.521697.471694.141697.47
2017-04-2010:001695.101695.281692.751694.48
2017-04-2009:301697.251697.741694.401695.11
2017-04-2009:001694.341698.671693.001697.16
2017-04-1915:001693.731693.731692.981692.98
2017-04-1914:301696.381696.401693.561693.58
2017-04-1914:001695.041696.701692.941696.46
2017-04-1913:301692.941695.241692.561694.88
2017-04-1913:001692.601694.761691.961693.04
2017-04-1912:301694.351694.491691.901692.52
2017-04-1912:00
2017-04-1911:301694.871695.071694.871695.07
2017-04-1911:001692.661695.221692.661694.68
2017-04-1910:301692.091692.711690.301692.71
2017-04-1910:001696.121696.521691.991691.99
2017-04-1909:301690.541697.641690.541696.10
2017-04-1909:001683.271690.541683.271690.43

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