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 
2017-03-2415:001764.161764.401764.161764.40
2017-03-2414:301764.021765.321763.321764.25
2017-03-2414:001762.341764.681762.311764.18
2017-03-2413:301763.181763.751762.291762.34
2017-03-2413:001762.831763.161761.971763.14
2017-03-2412:301764.481764.481758.511762.82
2017-03-2412:00
2017-03-2411:301766.741766.861766.741766.86
2017-03-2411:001763.491766.851763.141766.85
2017-03-2410:301767.401770.221763.621763.62
2017-03-2410:001762.931767.521761.201767.41
2017-03-2409:301758.011763.511757.251763.38
2017-03-2409:001747.781758.631747.081757.86
2017-03-2315:001747.811747.811747.321747.32
2017-03-2314:301746.291748.361745.591748.16
2017-03-2314:001746.601747.831745.661746.30
2017-03-2313:301744.421747.791744.291746.71
2017-03-2313:001745.451746.231743.781744.26
2017-03-2312:301746.671746.671744.221745.42
2017-03-2312:00
2017-03-2311:301747.051747.721747.051747.72
2017-03-2311:001745.421747.091744.551747.06
2017-03-2310:301741.831747.101741.651745.29
2017-03-2310:001746.011746.531740.021741.81
2017-03-2309:301744.651746.761741.391746.04
2017-03-2309:001748.221750.121743.771744.77
2017-03-2215:001749.901749.901748.791748.79
2017-03-2214:301753.121753.241748.901750.47
2017-03-2214:001754.671754.831752.791753.20
2017-03-2213:301754.711755.541754.541754.65
2017-03-2213:001753.701754.801753.001754.73
2017-03-2212:301755.211755.951752.761753.69
2017-03-2212:00
2017-03-2211:301754.061754.061753.861753.86
2017-03-2211:001758.321758.341752.831754.01
2017-03-2210:301758.211759.171756.791758.13
2017-03-2210:001761.871761.871758.141758.14
2017-03-2209:301762.481763.231760.971761.68
2017-03-2209:001757.351763.351755.641762.25
2017-03-2115:001784.391784.391784.171784.17
2017-03-2114:301785.641787.091783.711784.88
2017-03-2114:001785.131785.991784.811785.60
2017-03-2113:301785.061785.371784.631785.23
2017-03-2113:001785.501786.031784.551785.08
2017-03-2112:301785.511785.891784.461785.56
2017-03-2112:00
2017-03-2111:301784.621785.011784.621785.01
2017-03-2111:001785.921786.451783.291784.62
2017-03-2110:301782.311787.571782.311785.96
2017-03-2110:001779.291782.551779.041782.22
2017-03-2109:301778.101780.221776.911779.35
2017-03-2109:001777.681779.821775.251777.88
2017-03-1715:001785.601785.601785.011785.01
2017-03-1714:301785.301787.161784.241787.16
2017-03-1714:001785.621785.991784.471785.28
2017-03-1713:301785.581787.711785.481785.56
2017-03-1713:001785.511786.341785.101785.52
2017-03-1712:301784.101785.511783.691785.47
2017-03-1712:00
2017-03-1711:301784.831785.121784.831785.12
2017-03-1711:001785.681785.811783.941784.97
2017-03-1710:301787.521787.601785.551785.69
2017-03-1710:001786.551788.021785.971787.61
2017-03-1709:301782.951787.221782.671786.60
2017-03-1709:001784.681786.001783.021783.17
2017-03-1615:001793.731793.941793.731793.94
2017-03-1614:301792.211794.151791.831794.01
2017-03-1614:001794.671794.911792.031792.27
2017-03-1613:301792.681794.781792.131794.70
2017-03-1613:001794.361794.601792.541792.70
2017-03-1612:301789.861794.851789.411794.42
2017-03-1612:00
2017-03-1611:301788.541788.691788.541788.69
2017-03-1611:001789.841789.901786.871788.50
2017-03-1610:301789.341791.181789.241789.85
2017-03-1610:001784.871791.871784.271789.34
2017-03-1609:301788.221788.481784.981784.98
2017-03-1609:001779.021787.711777.881787.71
2017-03-1515:001790.231790.231790.171790.17
2017-03-1514:301789.191791.161789.191790.41
2017-03-1514:001788.621789.311788.281789.13
2017-03-1513:301788.261789.201788.231788.74
2017-03-1513:001791.201791.401788.261788.26
2017-03-1512:301791.321791.521789.711791.13
2017-03-1512:00
2017-03-1511:301789.451789.901789.451789.90
2017-03-1511:001789.601789.931789.031789.22
2017-03-1510:301788.041789.731787.871789.62
2017-03-1510:001787.881788.121787.401787.99
2017-03-1509:301786.791789.761786.571787.97
2017-03-1509:001789.851790.401785.651786.67
2017-03-1415:001797.651797.651797.071797.07
2017-03-1414:301798.091798.611797.801797.98
2017-03-1414:001798.651799.001797.311798.15
2017-03-1413:301797.701798.821797.611798.65
2017-03-1413:001797.691798.091797.521797.74
2017-03-1412:301798.151798.581797.581797.74
2017-03-1412:00
2017-03-1411:301796.931797.481796.931797.48
2017-03-1411:001796.341797.341796.131797.08
2017-03-1410:301796.781797.161796.131796.34
2017-03-1410:001797.841798.051796.871796.87
2017-03-1409:301796.211797.981796.211797.86
2017-03-1409:001799.151799.151796.231796.27
2017-03-1315:001798.171798.971798.171798.97
2017-03-1314:301797.641798.611797.421798.13
2017-03-1314:001797.501798.511797.301797.68
2017-03-1313:301798.101799.291797.341797.50
2017-03-1313:001799.241799.801798.061798.14
2017-03-1312:301799.511800.511797.801799.19
2017-03-1312:00
2017-03-1311:301798.771798.981798.771798.98
2017-03-1311:001797.951799.451797.751798.74
2017-03-1310:301800.121800.241797.251798.15
2017-03-1310:001796.831800.361796.731800.02
2017-03-1309:301795.001798.201794.991796.69
2017-03-1309:001791.831795.991790.461795.05
2017-03-1015:001795.331795.331794.901794.90
2017-03-1014:301793.131795.731792.921795.30
2017-03-1014:001792.971793.831790.881793.12
2017-03-1013:301790.311793.021790.261793.02
2017-03-1013:001791.511791.731790.331790.39
2017-03-1012:301792.971793.161789.781791.52
2017-03-1012:00
2017-03-1011:301792.701792.701792.641792.64
2017-03-1011:001791.511793.791791.301792.75
2017-03-1010:301791.411792.841790.531791.54
2017-03-1010:001789.821791.581789.341791.37
2017-03-1009:301791.731793.301789.661789.80
2017-03-1009:001788.841792.881787.351791.90
2017-03-0915:001773.451773.451773.321773.32
2017-03-0914:301772.321773.891772.181773.61
2017-03-0914:001772.211773.361771.921772.17
2017-03-0913:301773.101774.271772.211772.21
2017-03-0913:001769.991773.751769.871772.88
2017-03-0912:301769.931770.961769.541769.98
2017-03-0912:00
2017-03-0911:301770.731770.731770.511770.51
2017-03-0911:001769.581770.581767.961770.58
2017-03-0910:301770.861772.261769.671769.67
2017-03-0910:001772.381772.591769.601770.89
2017-03-0909:301771.441773.031769.711772.87
2017-03-0909:001773.221773.221769.751771.51
2017-03-0815:001764.041764.251764.041764.25
2017-03-0814:301763.291764.031761.651763.81
2017-03-0814:001763.021764.071762.471763.35
2017-03-0813:301762.801763.601761.951762.92
2017-03-0813:001763.481763.581762.491762.85
2017-03-0812:301762.701763.721761.401763.45
2017-03-0812:00
2017-03-0811:301763.401763.401763.401763.40
2017-03-0811:001762.991764.421762.061763.57
2017-03-0810:301759.101762.871758.211762.87
2017-03-0810:001764.761764.761758.501759.07
2017-03-0809:301766.201766.931764.261764.71
2017-03-0809:001767.691769.121764.621766.23
2017-03-0715:001769.641769.941769.641769.94
2017-03-0714:301768.931769.781768.881768.94
2017-03-0714:001770.451771.041768.941768.96
2017-03-0713:301768.581770.661768.321770.49
2017-03-0713:001769.771769.881768.401768.64
2017-03-0712:301769.361770.031768.311769.71
2017-03-0712:00
2017-03-0711:301769.531769.531769.511769.51
2017-03-0711:001770.151770.791768.921769.60
2017-03-0710:301771.211771.211770.191770.21
2017-03-0710:001770.081771.821770.081771.24
2017-03-0709:301768.321771.341768.321769.94
2017-03-0709:001766.901769.001766.341768.36
2017-03-0615:001768.771768.851768.771768.85
2017-03-0614:301770.761771.851768.331769.00
2017-03-0614:001769.541770.871768.841770.87
2017-03-0613:301770.151770.301767.881769.43
2017-03-0613:001769.041770.891768.771770.15
2017-03-0612:301767.131769.391767.111769.14
2017-03-0612:00
2017-03-0611:301768.141768.281768.141768.28
2017-03-0611:001769.751769.751767.681768.05
2017-03-0610:301767.621769.681767.621769.68
2017-03-0610:001765.391767.591765.371767.59
2017-03-0609:301766.611768.221765.381765.38
2017-03-0609:001767.571768.811763.781766.50
2017-03-0315:001770.971771.391770.971771.39
2017-03-0314:301766.561771.041765.131771.04
2017-03-0314:001768.331770.151766.451766.45
2017-03-0313:301768.701768.801766.781768.10
2017-03-0313:001769.931771.741766.871768.62
2017-03-0312:301773.881773.881768.581769.98
2017-03-0312:00
2017-03-0311:301776.771776.771776.461776.46
2017-03-0311:001774.961777.241774.961776.81
2017-03-0310:301776.221776.511773.801775.01
2017-03-0310:001776.471776.621774.361776.22
2017-03-0309:301779.741780.991776.631776.63
2017-03-0309:001778.051781.031777.461779.71
2017-03-0215:001780.931780.931780.801780.80
2017-03-0214:301780.931782.081780.481780.48
2017-03-0214:001780.301781.391779.491780.08
2017-03-0213:301779.651781.351779.281780.37
2017-03-0213:001779.961781.751779.331779.71
2017-03-0212:301782.441783.871779.941780.04
2017-03-0212:00
2017-03-0211:301784.001785.201784.001785.20
2017-03-0211:001782.511784.301782.141783.73
2017-03-0210:301782.811784.441782.011782.55
2017-03-0210:001782.871783.541781.161782.81
2017-03-0209:301784.681786.261782.621782.79
2017-03-0209:001786.811789.501784.441784.44
2017-03-0115:001766.571766.571766.491766.49
2017-03-0114:301767.381767.481764.951766.50
2017-03-0114:001764.731767.251764.731767.23
2017-03-0113:301762.321766.391762.321764.74
2017-03-0113:001761.571764.451761.271762.30
2017-03-0112:301760.771764.321759.231761.80
2017-03-0112:00
2017-03-0111:301754.141754.321754.141754.32
2017-03-0111:001751.681758.251748.071754.03
2017-03-0110:301761.861761.881751.671751.67
2017-03-0110:001759.761763.371759.451761.93
2017-03-0109:301760.591761.931759.801759.81
2017-03-0109:001755.881764.301751.721761.13
2017-02-2815:001749.901749.901749.881749.88
2017-02-2814:301759.211759.211750.141750.52
2017-02-2814:001759.501760.811758.561759.26
2017-02-2813:301760.761761.261759.471759.47
2017-02-2813:001762.621763.771760.631760.68
2017-02-2812:301764.301764.301761.091762.67
2017-02-2812:00
2017-02-2811:301764.011764.011763.891763.89
2017-02-2811:001762.831764.351762.831764.09
2017-02-2810:301763.561766.061762.881762.88
2017-02-2810:001759.821764.291759.821763.66
2017-02-2809:301761.721763.151758.651759.79
2017-02-2809:001754.021762.351754.021761.65
2017-02-2715:001744.221744.221743.901743.90
2017-02-2714:301743.681746.231742.491744.46
2017-02-2714:001745.361746.581743.611743.71
2017-02-2713:301748.351748.621745.211745.21
2017-02-2713:001746.491749.891746.491748.41
2017-02-2712:301746.121746.761744.651746.52
2017-02-2712:00
2017-02-2711:301740.691740.691740.511740.51
2017-02-2711:001739.311740.961738.611740.80
2017-02-2710:301736.231740.501734.571739.34
2017-02-2710:001744.781745.261733.171735.81
2017-02-2709:301746.251747.531742.971744.86
2017-02-2709:001745.361747.911742.471746.25
2017-02-2415:001758.811759.081758.811759.08
2017-02-2414:301760.301760.301757.111759.14
2017-02-2414:001760.181760.831759.661760.40
2017-02-2413:301758.821760.471758.751760.01
2017-02-2413:001761.761761.951755.471758.70
2017-02-2412:301765.181765.421761.801761.80
2017-02-2412:00
2017-02-2411:301766.321766.411766.321766.41
2017-02-2411:001767.301767.431765.201766.40
2017-02-2410:301768.491768.531765.881767.44
2017-02-2410:001765.511768.971764.891768.51
2017-02-2409:301757.671766.481757.671765.63
2017-02-2409:001755.241758.051752.981757.73
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

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