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 
2017-04-2515:001742.121742.201742.121742.20
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
2017-04-1815:001691.071691.231691.071691.23
2017-04-1814:301692.131692.861690.391691.03
2017-04-1814:001691.581692.571691.521692.07
2017-04-1813:301691.391691.661689.481691.50
2017-04-1813:001687.821691.781687.821691.34
2017-04-1812:301690.791690.891686.471687.87
2017-04-1812:00
2017-04-1811:301689.491689.491689.401689.40
2017-04-1811:001689.411690.451688.041689.62
2017-04-1810:301696.031696.031688.521689.38
2017-04-1810:001694.821696.121693.241696.01
2017-04-1809:301698.131698.131694.811694.84
2017-04-1809:001697.581701.071697.181698.69
2017-04-1715:001684.271684.271683.871683.87
2017-04-1714:301682.311684.321680.911684.32
2017-04-1714:001677.401682.261677.401682.26
2017-04-1713:301682.101682.351677.401677.40
2017-04-1713:001678.771682.091678.731682.08
2017-04-1712:301677.171682.321676.991678.86
2017-04-1712:00
2017-04-1711:301675.321675.531675.321675.53
2017-04-1711:001671.521675.821670.881675.30
2017-04-1710:301672.091673.351669.821671.61
2017-04-1710:001673.921674.771672.131672.13
2017-04-1709:301675.711675.711672.231674.01
2017-04-1709:001668.131677.561666.761675.72
2017-04-1415:001673.591674.091673.591674.09
2017-04-1414:301673.521674.981671.611672.85
2017-04-1414:001677.651677.681673.231673.50
2017-04-1413:301677.641678.101676.951677.64
2017-04-1413:001677.951678.471677.381677.75
2017-04-1412:301676.661679.201676.661677.89
2017-04-1412:00
2017-04-1411:301677.921677.921677.581677.58
2017-04-1411:001680.021680.531677.181678.05
2017-04-1410:301679.981680.841678.951679.98
2017-04-1410:001680.781682.251679.931679.98
2017-04-1409:301680.111681.721679.001680.76
2017-04-1409:001684.381687.301678.211680.12
2017-04-1315:001689.381689.381689.101689.10
2017-04-1314:301684.971691.841684.881689.42
2017-04-1314:001682.871687.331682.611685.14
2017-04-1313:301683.971683.971682.011682.99
2017-04-1313:001684.561685.331682.771684.02
2017-04-1312:301684.101685.131683.151684.52
2017-04-1312:00
2017-04-1311:301682.931682.931682.771682.77
2017-04-1311:001681.811684.441681.811682.84
2017-04-1310:301680.381685.381679.441681.56
2017-04-1310:001679.561680.481677.011680.29
2017-04-1309:301684.291684.771678.971679.39
2017-04-1309:001683.291685.771680.011684.59
2017-04-1215:001696.821697.161696.821697.16
2017-04-1214:301693.761696.331693.751695.59
2017-04-1214:001695.281695.281692.021693.83
2017-04-1213:301694.451696.831693.751695.29
2017-04-1213:001694.501694.851692.601694.49
2017-04-1212:301693.741695.091693.231694.62
2017-04-1212:00
2017-04-1211:301694.341694.351694.341694.35
2017-04-1211:001695.741696.091693.951694.43
2017-04-1210:301691.761697.831689.981695.67
2017-04-1210:001692.521693.801688.501691.68
2017-04-1209:301696.241698.111691.771692.52
2017-04-1209:001699.111701.121694.591696.30
2017-04-1115:001713.251713.251713.111713.11
2017-04-1114:301710.961712.731708.351712.73
2017-04-1114:001709.481711.971709.241710.89
2017-04-1113:301708.481709.681707.521709.54
2017-04-1113:001708.131708.741705.261708.30
2017-04-1112:301706.401708.851706.091708.14
2017-04-1112:00
2017-04-1111:301708.901709.181708.901709.18
2017-04-1111:001711.201711.201707.711708.75
2017-04-1110:301712.851713.441711.341711.55
2017-04-1110:001713.421714.071711.601712.90
2017-04-1109:301709.751714.821709.751713.50
2017-04-1109:001709.121711.571706.501709.65
2017-04-1015:001718.051718.051718.031718.03
2017-04-1014:301718.331721.231716.501718.46
2017-04-1014:001716.091718.311715.851718.30
2017-04-1013:301716.071716.171714.671716.17
2017-04-1013:001715.221716.361714.121716.03
2017-04-1012:301717.401717.461715.191715.25
2017-04-1012:00
2017-04-1011:301715.941716.001715.941716.00
2017-04-1011:001716.731717.891715.191715.94
2017-04-1010:301718.241718.781712.321716.77
2017-04-1010:001720.441723.041717.281718.16
2017-04-1009:301720.821721.241716.461720.45
2017-04-1009:001721.101722.181717.161720.78
2017-04-0715:001707.091707.091706.691706.69
2017-04-0714:301714.611716.351704.851706.73
2017-04-0714:001709.071715.361707.121714.48
2017-04-0713:301706.071711.261705.761709.17
2017-04-0713:001706.961711.121706.281706.28
2017-04-0712:301700.941707.731700.161706.68
2017-04-0712:00
2017-04-0711:301697.641697.641697.431697.43
2017-04-0711:001696.871699.111690.601697.59
2017-04-0710:301702.611707.071695.581696.64
2017-04-0710:001710.661713.481698.591703.91
2017-04-0709:301710.611713.641710.481710.70
2017-04-0709:001705.511711.961704.071710.69
2017-04-0615:001693.201693.201693.131693.13
2017-04-0614:301696.501697.751690.691692.83
2017-04-0614:001696.511696.511694.301696.21
2017-04-0613:301689.581696.321689.581696.32
2017-04-0613:001693.251694.911689.241689.33
2017-04-0612:301696.171697.931691.751693.26
2017-04-0612:00
2017-04-0611:301696.081696.081695.941695.94
2017-04-0611:001706.461706.461696.161696.17
2017-04-0610:301703.961708.101703.291706.56
2017-04-0610:001708.371708.651703.531703.88
2017-04-0609:301706.201711.161702.691708.62
2017-04-0609:001715.841718.771703.731706.20
2017-04-0515:001723.201723.201723.081723.08
2017-04-0514:301723.011724.591720.701723.40
2017-04-0514:001722.001723.161719.191723.05
2017-04-0513:301718.841722.161718.361722.10
2017-04-0513:001717.041719.071715.011719.07
2017-04-0512:301720.911720.911716.481717.07
2017-04-0512:00
2017-04-0511:301725.351725.351725.201725.20
2017-04-0511:001724.591725.291723.911725.19
2017-04-0510:301725.571726.741722.961724.44
2017-04-0510:001723.731726.701721.621725.59
2017-04-0509:301727.781729.741723.671723.76
2017-04-0509:001727.751732.421725.531727.62
2017-04-0415:001722.491722.491722.401722.40
2017-04-0414:301719.941723.651716.441722.61
2017-04-0414:001717.721720.661717.211719.84
2017-04-0413:301720.661720.871711.601717.48
2017-04-0413:001727.021727.601717.161720.72
2017-04-0412:301727.941729.751725.841727.01
2017-04-0412:00
2017-04-0411:301730.961731.371730.961731.37
2017-04-0411:001733.371735.081730.241730.54
2017-04-0410:301731.611733.331730.431733.23
2017-04-0410:001733.921734.101729.431731.55
2017-04-0409:301728.851733.811728.111733.81
2017-04-0409:001733.941734.261724.451728.91
2017-04-0315:001737.331737.331736.711736.71
2017-04-0314:301743.381743.611737.901737.90
2017-04-0314:001733.071743.481733.071743.35
2017-04-0313:301733.071734.561732.771733.14
2017-04-0313:001731.251733.371731.131733.05
2017-04-0312:301735.391735.521731.361731.36
2017-04-0312:00
2017-04-0311:301734.851734.871734.851734.87
2017-04-0311:001732.921735.141732.921734.85
2017-04-0310:301731.061734.021730.721732.56
2017-04-0310:001729.451732.091729.451731.06
2017-04-0309:301730.611731.001728.681729.78
2017-04-0309:001735.441735.651728.101730.98
2017-03-3115:001726.861726.861725.231725.23
2017-03-3114:301740.311740.311728.321728.32
2017-03-3114:001742.481742.491736.541740.32
2017-03-3113:301748.551748.791742.311742.38
2017-03-3113:001750.611751.271748.091748.48
2017-03-3112:301752.681753.331749.821750.63
2017-03-3112:00
2017-03-3111:301753.871753.871753.801753.80
2017-03-3111:001749.501755.521749.491753.97
2017-03-3110:301752.641753.121749.291749.48
2017-03-3110:001753.091753.811751.881752.76
2017-03-3109:301751.391754.001750.581752.98
2017-03-3109:001754.231754.291750.881751.42
2017-03-3015:001740.941741.081740.941741.08
2017-03-3014:301740.421742.531740.421740.69
2017-03-3014:001746.171746.251739.601740.31
2017-03-3013:301749.481750.001746.171746.17
2017-03-3013:001751.751752.281749.381749.48
2017-03-3012:301752.131754.221751.581751.63
2017-03-3012:00
2017-03-3011:301754.731754.881754.731754.88
2017-03-3011:001754.591755.861753.081754.82
2017-03-3010:301756.011756.761752.701754.70
2017-03-3010:001756.571757.601755.191755.95
2017-03-3009:301755.131756.061753.051756.02
2017-03-3009:001757.801761.341755.151755.15
2017-03-2915:001762.371763.141762.371763.14
2017-03-2914:301762.661762.711760.541762.02
2017-03-2914:001763.391764.081762.531762.66
2017-03-2913:301763.171763.811761.711763.45
2017-03-2913:001759.681763.221759.681762.97
2017-03-2912:301761.741761.741757.891759.65
2017-03-2912:00
2017-03-2911:301762.531762.681762.531762.68
2017-03-2911:001762.741764.931760.871762.58
2017-03-2910:301758.431762.621758.431762.62
2017-03-2910:001761.141762.161758.321758.46
2017-03-2909:301766.321766.991759.861761.17
2017-03-2909:001766.521769.411765.441766.29
2017-03-2815:001764.641765.231764.641765.23
2017-03-2814:301760.401764.151760.401764.15
2017-03-2814:001760.991761.161760.061760.42
2017-03-2813:301761.651762.231760.981760.98
2017-03-2813:001763.631764.181761.071761.79
2017-03-2812:301763.781764.851763.131763.77
2017-03-2812:00
2017-03-2811:301763.961763.961763.661763.66
2017-03-2811:001761.271764.441761.181764.37
2017-03-2810:301759.251762.281758.771761.29
2017-03-2810:001761.581761.921756.061758.95
2017-03-2809:301763.041764.371761.641761.64
2017-03-2809:001758.131763.251758.001763.09
2017-03-2715:001741.311741.791741.311741.79
2017-03-2714:301742.361742.501739.691741.54
2017-03-2714:001742.101742.501740.211742.50
2017-03-2713:301742.031743.651741.991742.23
2017-03-2713:001743.711744.921741.081742.06
2017-03-2712:301742.731745.041742.671743.66
2017-03-2712:00
2017-03-2711:301740.951740.951740.791740.79
2017-03-2711:001740.391742.431739.631741.22
2017-03-2710:301739.421741.861739.171740.29
2017-03-2710:001742.121742.171736.351739.66
2017-03-2709:301749.331749.331742.241742.24
2017-03-2709:001748.531750.371747.321749.40
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

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