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 
2017-01-1615:001730.801730.801730.481730.48
2017-01-1614:301731.401732.751730.471730.51
2017-01-1614:001732.621732.651730.511731.43
2017-01-1613:301730.211733.081729.571732.62
2017-01-1613:001727.941730.711726.341730.20
2017-01-1612:301728.881730.431726.541728.07
2017-01-1612:00
2017-01-1611:301730.601731.821730.601731.82
2017-01-1611:001733.731734.141730.301730.50
2017-01-1610:301734.111736.271733.271733.76
2017-01-1610:001741.221741.471732.751734.12
2017-01-1609:301740.971741.571739.511741.23
2017-01-1609:001740.131745.291740.131740.95
2017-01-1315:001746.001746.681746.001746.68
2017-01-1314:301743.911746.181743.581745.58
2017-01-1314:001741.451744.921741.451744.09
2017-01-1313:301743.821743.851741.281741.44
2017-01-1313:001744.401746.191743.751743.80
2017-01-1312:301745.971747.911743.491744.35
2017-01-1312:00
2017-01-1311:301742.381742.851742.381742.85
2017-01-1311:001742.271742.551739.311742.28
2017-01-1310:301740.761742.361740.131742.27
2017-01-1310:001741.461743.441740.381740.79
2017-01-1309:301738.591741.491736.581741.49
2017-01-1309:001734.151739.691732.951738.59
2017-01-1215:001735.841735.841735.821735.82
2017-01-1214:301739.301739.301735.261736.20
2017-01-1214:001733.201740.621733.141739.25
2017-01-1213:301730.931733.491730.111733.15
2017-01-1213:001729.841730.931727.701730.91
2017-01-1212:301738.151738.221729.561729.78
2017-01-1212:00
2017-01-1211:301739.201739.331739.201739.33
2017-01-1211:001741.871742.041736.731739.11
2017-01-1210:301741.021742.111739.901741.82
2017-01-1210:001737.621740.871735.511740.87
2017-01-1209:301736.331738.431734.221737.65
2017-01-1209:001752.111752.111734.681735.74
2017-01-1115:001754.251754.601754.251754.60
2017-01-1114:301754.111755.521753.781754.21
2017-01-1114:001753.771755.831753.771754.18
2017-01-1113:301754.351754.891753.321753.83
2017-01-1113:001755.691756.351754.241754.26
2017-01-1112:301755.881756.871754.911755.68
2017-01-1112:00
2017-01-1111:301756.321756.321756.321756.32
2017-01-1111:001755.121758.621754.501756.35
2017-01-1110:301755.241756.181754.141755.16
2017-01-1110:001756.441757.671754.971755.13
2017-01-1109:301755.281756.411753.381756.41
2017-01-1109:001754.051756.641750.541754.90
2017-01-1015:001749.911749.911749.141749.14
2017-01-1014:301747.831753.861747.831751.02
2017-01-1014:001751.221752.331747.451747.79
2017-01-1013:301745.861751.401745.861751.40
2017-01-1013:001745.351748.391745.351745.56
2017-01-1012:301756.191756.191745.341745.34
2017-01-1012:00
2017-01-1011:301762.491762.821762.491762.82
2017-01-1011:001760.961766.551760.901762.56
2017-01-1010:301758.281761.791758.241760.95
2017-01-1010:001755.171758.581753.641758.53
2017-01-1009:301759.561759.761754.831755.09
2017-01-1009:001758.201759.931755.811759.48
2017-01-0615:001762.681762.681762.391762.39
2017-01-0614:301761.161764.101761.161763.29
2017-01-0614:001760.131761.131759.191761.13
2017-01-0613:301757.741760.561755.281760.16
2017-01-0613:001760.081760.841757.461757.75
2017-01-0612:301758.521760.561758.481760.12
2017-01-0612:00
2017-01-0611:301758.181758.191758.181758.19
2017-01-0611:001756.341759.371756.341758.26
2017-01-0610:301757.531758.781755.461756.21
2017-01-0610:001756.171758.251756.041757.58
2017-01-0609:301754.381756.421754.021756.03
2017-01-0609:001749.821754.541749.511754.42
2017-01-0515:001761.641762.021761.641762.02
2017-01-0514:301757.551762.731757.341761.97
2017-01-0514:001758.201759.111756.071757.68
2017-01-0513:301760.341761.181757.611758.17
2017-01-0513:001758.791761.431758.541760.28
2017-01-0512:301758.881760.431757.811758.72
2017-01-0512:00
2017-01-0511:301760.721760.771760.721760.77
2017-01-0511:001761.381761.761759.611760.73
2017-01-0510:301763.841763.841760.591761.55
2017-01-0510:001761.771764.471760.241763.84
2017-01-0509:301763.411766.221761.381761.38
2017-01-0509:001764.481764.851760.011763.33
2017-01-0415:001762.741762.931762.741762.93
2017-01-0414:301762.001762.861760.591762.43
2017-01-0414:001760.571762.541760.381762.11
2017-01-0413:301758.351760.531758.351760.29
2017-01-0413:001758.451760.971758.161758.31
2017-01-0412:301758.071760.981756.861758.44
2017-01-0412:00
2017-01-0411:301759.031759.181759.031759.18
2017-01-0411:001758.121760.121756.941758.84
2017-01-0410:301754.701758.031753.791758.03
2017-01-0410:001752.171754.991750.811754.82
2017-01-0409:301743.061753.271743.061752.28
2017-01-0409:001737.321744.601734.731742.95
2016-12-3015:001722.651723.161722.651723.16
2016-12-3014:301725.481726.171722.001722.00
2016-12-3014:001723.541725.591723.541725.53
2016-12-3013:301725.871726.011723.641723.64
2016-12-3013:001723.611727.261723.251726.01
2016-12-3012:301720.781723.601720.421723.58
2016-12-3012:00
2016-12-3011:301716.951717.291716.951717.29
2016-12-3011:001716.321717.111713.821717.08
2016-12-3010:301711.371716.311711.371716.31
2016-12-3010:001713.381713.511710.741711.42
2016-12-3009:301713.201715.091711.941713.65
2016-12-3009:001712.791716.251712.441713.26
2016-12-2915:001722.141722.141721.851721.85
2016-12-2914:301719.401723.111719.401722.68
2016-12-2914:001721.391722.161717.801719.39
2016-12-2913:301718.521721.611717.191721.31
2016-12-2913:001721.281721.381715.831718.51
2016-12-2912:301726.451726.481720.851721.17
2016-12-2912:00
2016-12-2911:301726.981727.061726.981727.06
2016-12-2911:001724.961727.331724.211727.04
2016-12-2910:301722.301727.001722.261725.13
2016-12-2910:001728.751728.751722.261722.71
2016-12-2909:301730.131734.441727.841728.72
2016-12-2909:001732.811733.081727.881730.01
2016-12-2815:001741.751741.751741.281741.28
2016-12-2814:301742.861743.071740.001741.19
2016-12-2814:001743.991744.011742.411742.93
2016-12-2813:301744.301744.841743.421743.97
2016-12-2813:001743.621745.581742.971744.32
2016-12-2812:301741.521745.081739.941743.61
2016-12-2812:00
2016-12-2811:301740.911741.391740.911741.39
2016-12-2811:001740.071741.451740.051740.78
2016-12-2810:301740.581740.811739.491740.07
2016-12-2810:001738.161740.511738.111740.51
2016-12-2809:301736.061739.291736.061738.16
2016-12-2809:001735.981738.711734.611736.14
2016-12-2715:001737.191737.191736.701736.70
2016-12-2714:301734.921738.241733.921737.65
2016-12-2714:001736.381737.211734.421734.86
2016-12-2713:301738.521738.521735.701736.23
2016-12-2713:001741.521741.591738.601738.60
2016-12-2712:301744.281744.461740.621741.46
2016-12-2712:00
2016-12-2711:301743.211743.211743.031743.03
2016-12-2711:001743.101744.091742.281743.23
2016-12-2710:301742.141746.781742.141743.09
2016-12-2710:001740.451742.171739.981742.17
2016-12-2709:301738.681740.661738.101740.35
2016-12-2709:001735.301740.481735.061738.74
2016-12-2615:001737.991737.991737.481737.48
2016-12-2614:301740.281740.501737.171737.99
2016-12-2614:001739.791740.331738.901740.33
2016-12-2613:301740.021740.591739.491739.66
2016-12-2613:001739.171740.731739.171740.06
2016-12-2612:301740.111740.751738.871739.24
2016-12-2612:00
2016-12-2611:301739.841739.931739.841739.93
2016-12-2611:001739.721740.701739.651739.91
2016-12-2610:301739.261739.961738.901739.73
2016-12-2610:001738.961740.141738.961739.24
2016-12-2609:301739.451741.111738.791738.86
2016-12-2609:001739.361741.221738.301739.43
2016-12-2215:001737.581738.101737.581738.10
2016-12-2214:301733.951737.861733.351737.82
2016-12-2214:001734.821735.611732.381733.99
2016-12-2213:301735.961736.011733.511734.94
2016-12-2213:001735.431736.371734.261735.83
2016-12-2212:301735.231735.441732.581735.36
2016-12-2212:00
2016-12-2211:301736.231737.091736.231737.09
2016-12-2211:001733.781736.391732.481736.39
2016-12-2210:301734.141734.811733.141733.97
2016-12-2210:001734.271736.211733.601734.12
2016-12-2209:301732.251735.271732.091734.23
2016-12-2209:001737.181737.181730.471732.46
2016-12-2115:001738.191738.191738.121738.12
2016-12-2114:301738.801740.031736.051738.53
2016-12-2114:001736.321740.561736.321738.81
2016-12-2113:301743.231743.231734.491736.32
2016-12-2113:001747.891748.551743.421743.42
2016-12-2112:301747.021748.911745.741747.98
2016-12-2112:00
2016-12-2111:301748.141748.361748.141748.36
2016-12-2111:001749.001749.891746.531748.03
2016-12-2110:301749.761750.761748.071748.99
2016-12-2110:001750.871751.771749.091749.72
2016-12-2109:301752.161752.851750.621750.88
2016-12-2109:001751.161752.961749.871752.15
2016-12-2015:001749.231749.431749.231749.43
2016-12-2014:301749.591750.131748.351749.12
2016-12-2014:001750.251751.201749.251749.67
2016-12-2013:301747.541750.511747.501750.26
2016-12-2013:001744.441747.711744.241747.66
2016-12-2012:301742.831744.581741.521744.43
2016-12-2012:00
2016-12-2011:301741.741741.931741.741741.93
2016-12-2011:001739.801742.191739.781741.77
2016-12-2010:301741.541741.851739.581739.76
2016-12-2010:001742.401742.591739.781741.55
2016-12-2009:301744.701744.921741.061742.45
2016-12-2009:001742.051744.471740.571744.47
2016-12-1915:001745.711745.711745.241745.24
2016-12-1914:301744.571746.361744.131745.79
2016-12-1914:001743.831744.681742.891744.47
2016-12-1913:301742.431744.891742.431743.82
2016-12-1913:001742.081743.081739.531742.50
2016-12-1912:301740.561742.081740.301742.08
2016-12-1912:00
2016-12-1911:301740.111740.291740.111740.29
2016-12-1911:001738.901740.721738.721740.16
2016-12-1910:301737.661739.781735.561738.92
2016-12-1910:001741.771742.121737.001737.47
2016-12-1909:301742.371743.771741.491741.77
2016-12-1909:001741.621743.351739.661742.67
2016-12-1615:001745.701745.701745.371745.37
2016-12-1614:301745.111746.371744.221746.32
2016-12-1614:001743.041745.241743.031745.06
2016-12-1613:301741.221743.141740.471743.05
2016-12-1613:001743.821743.841741.261741.26
2016-12-1612:301743.591745.911740.891743.68
2016-12-1612:00
2016-12-1611:301745.481745.481745.151745.15
2016-12-1611:001744.511746.101744.031745.28
2016-12-1610:301741.591744.591741.591744.50
2016-12-1610:001742.911743.571740.441741.51
2016-12-1609:301744.591745.671739.981742.92
2016-12-1609:001745.571746.031742.231744.75
2016-12-1515:001731.141731.231731.141731.23
2016-12-1514:301734.671734.681730.061730.65
2016-12-1514:001734.581737.411734.181734.82
2016-12-1513:301730.091734.841730.091734.58
2016-12-1513:001724.411730.491723.331730.08
2016-12-1512:301726.951729.401724.511724.51
2016-12-1512:00
2016-12-1511:301725.911726.461725.911726.46
2016-12-1511:001731.431731.601725.001726.02
2016-12-1510:301729.891733.251729.761731.51
2016-12-1510:001732.421733.351728.571729.90
2016-12-1509:301736.011738.731730.021731.94
2016-12-1509:001728.891739.881728.401735.93
2016-12-1415:001725.631725.631725.451725.45
2016-12-1414:301727.551727.741724.481726.04
2016-12-1414:001726.951728.731726.941727.59
2016-12-1413:301727.821728.261726.441726.95
2016-12-1413:001726.961728.541725.921727.80
2016-12-1412:301725.411728.871725.061727.00
2016-12-1412:00
2016-12-1411:301724.031724.241724.031724.24
2016-12-1411:001724.821725.531722.721723.71
2016-12-1410:301724.991725.461723.951724.81
2016-12-1410:001727.811727.811723.611725.02
2016-12-1409:301727.271729.231727.271728.15
2016-12-1409:001729.811731.601727.251727.25
2016-12-1315:001728.701728.701728.681728.68
2016-12-1314:301726.301729.131725.751728.57
2016-12-1314:001724.771725.921722.401725.88
2016-12-1313:301721.171726.071721.171724.90
2016-12-1313:001718.821721.281718.821721.12
2016-12-1312:301716.571720.291713.971718.89
2016-12-1312:00
2016-12-1311:301716.921716.921716.191716.19
2016-12-1311:001718.281718.361716.931717.10
2016-12-1310:301718.931721.851718.201718.36
2016-12-1310:001716.031718.851712.611718.85
2016-12-1309:301711.981717.041711.821715.98
2016-12-1309:001710.261712.811707.751712.01
2016-12-1215:001714.091714.531714.091714.53
2016-12-1214:301714.651715.231711.871713.53
2016-12-1214:001713.681715.681713.051714.59
2016-12-1213:301710.161713.461707.701713.46
2016-12-1213:001708.811710.571704.741710.37
2016-12-1212:301706.761708.061701.271707.71
2016-12-1212:00
2016-12-1211:301709.001709.621709.001709.62
2016-12-1211:001717.741718.751706.991708.93
2016-12-1210:301720.541720.931717.691717.87
2016-12-1210:001719.541720.751715.451720.56
2016-12-1209:301718.371721.321716.471719.37
2016-12-1209:001717.421719.371712.711718.60
2016-12-0915:001704.801704.801704.151704.15
2016-12-0914:301701.321705.971699.741705.22
2016-12-0914:001700.401701.791698.961701.20
2016-12-0913:301701.291702.601700.431700.43
2016-12-0913:001702.021702.481699.501701.32
2016-12-0912:301701.051701.861697.581701.86
2016-12-0912:00
2016-12-0911:301699.981700.651699.981700.65
2016-12-0911:001700.581700.661697.251700.13
2016-12-0910:301696.881702.761695.411700.54
2016-12-0910:001695.431696.811692.341696.81
2016-12-0909:301688.901695.511688.761695.48
2016-12-0909:001693.071695.891688.791688.79
2016-12-0815:001691.951692.951691.951692.95
2016-12-0814:301690.101691.981689.851690.76
2016-12-0814:001684.481690.061683.591690.06
2016-12-0813:301684.011685.801684.011684.47
2016-12-0813:001681.811684.081680.771684.05
2016-12-0812:301678.091682.121677.361681.83
2016-12-0812:00
2016-12-0811:301679.181679.181679.001679.00
2016-12-0811:001679.091680.381678.661679.22
2016-12-0810:301681.841682.101679.181679.18
2016-12-0810:001684.601684.601678.311681.81
2016-12-0809:301686.511688.121684.161684.50
2016-12-0809:001685.871687.281683.151686.47
2016-12-0715:001669.541669.611669.541669.61
2016-12-0714:301666.601669.631666.601669.63
2016-12-0714:001666.841667.411665.251666.69
2016-12-0713:301665.731667.021665.731666.89
2016-12-0713:001664.721667.011664.671665.70
2016-12-0712:301662.501665.781662.011664.69
2016-12-0712:00
2016-12-0711:301662.291662.381662.291662.38
2016-12-0711:001660.821663.291659.421662.33
2016-12-0710:301664.941665.031660.551660.97
2016-12-0710:001666.311667.491664.501664.99
2016-12-0709:301662.411666.341662.411666.20
2016-12-0709:001662.961663.331659.711662.42

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