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 
2017-11-2015:002025.742025.742025.382025.38
2017-11-2014:302028.552028.552026.242026.37
2017-11-2014:002025.022028.522025.022028.31
2017-11-2013:302026.952027.372024.622024.68
2017-11-2013:002025.372027.092022.462027.09
2017-11-2012:302023.262026.122022.762025.34
2017-11-2012:00
2017-11-2011:302023.152023.152023.042023.04
2017-11-2011:002020.782024.602020.282023.26
2017-11-2010:302024.552025.852020.132020.77
2017-11-2010:002024.452027.422021.762024.14
2017-11-2009:302024.512025.782022.682024.46
2017-11-2009:002018.482025.642015.612024.23
2017-11-1715:002027.512027.512027.492027.49
2017-11-1714:302023.212028.162020.532027.37
2017-11-1714:002028.742029.292022.062023.46
2017-11-1713:302027.792030.162024.802028.62
2017-11-1713:002023.582029.492021.032027.90
2017-11-1712:302032.452034.442023.712024.04
2017-11-1712:00
2017-11-1711:302027.472027.472027.052027.05
2017-11-1711:002042.352042.782026.452027.34
2017-11-1710:302045.462045.872039.292042.17
2017-11-1710:002045.272046.562042.562045.35
2017-11-1709:302043.822045.432041.702045.18
2017-11-1709:002040.862043.872035.952043.87
2017-11-1615:002021.632021.632020.772020.77
2017-11-1614:302019.402023.342018.432021.47
2017-11-1614:002024.102027.842016.542019.37
2017-11-1613:302015.292024.922014.432024.38
2017-11-1613:002008.752016.552008.752015.26
2017-11-1612:302007.392008.942004.532008.77
2017-11-1612:00
2017-11-1611:302009.152009.152009.112009.11
2017-11-1611:002001.962009.242001.962009.24
2017-11-1610:302001.862003.462000.892002.11
2017-11-1610:001999.232003.191998.362001.85
2017-11-1609:301996.231999.951995.091999.24
2017-11-1609:001986.301997.191986.301996.13
2017-11-1515:001996.421996.421995.001995.00
2017-11-1514:302000.102006.111996.551997.08
2017-11-1514:001993.912000.271992.202000.27
2017-11-1513:301995.641998.101994.091994.09
2017-11-1513:001992.151997.001992.151995.66
2017-11-1512:302006.502007.511989.921992.12
2017-11-1512:00
2017-11-1511:302005.312005.312005.312005.31
2017-11-1511:002008.972008.972003.512005.21
2017-11-1510:302009.732010.972007.432008.97
2017-11-1510:002016.222016.222007.492009.73
2017-11-1509:302014.912017.132009.502016.69
2017-11-1509:002021.852022.382015.062015.20
2017-11-1415:002034.792034.792034.382034.38
2017-11-1414:302036.342037.922033.462034.74
2017-11-1414:002039.962041.162036.022036.08
2017-11-1413:302041.032041.122038.552039.98
2017-11-1413:002040.562042.432036.402041.00
2017-11-1412:302039.152043.732038.952040.57
2017-11-1412:00
2017-11-1411:302037.112037.542037.112037.54
2017-11-1411:002039.622041.202036.262037.10
2017-11-1410:302040.712042.122039.092039.60
2017-11-1410:002037.672043.802037.672040.93
2017-11-1409:302038.982038.982033.762037.73
2017-11-1409:002037.882044.872037.452039.04
2017-11-1315:002042.762042.762041.852041.85
2017-11-1314:302051.722051.972042.952042.95
2017-11-1314:002051.892052.502051.082051.69
2017-11-1313:302050.202052.162049.792051.93
2017-11-1313:002051.642053.832050.102050.10
2017-11-1312:302050.222052.872049.872051.70
2017-11-1312:00
2017-11-1311:302051.022051.022050.882050.88
2017-11-1311:002052.882052.902049.542051.13
2017-11-1310:302052.612054.792052.162052.92
2017-11-1310:002051.462052.442047.942052.44
2017-11-1309:302050.222052.292049.362051.60
2017-11-1309:002056.082057.862050.232050.23
2017-11-1015:002061.942061.942061.182061.18
2017-11-1014:302064.802064.802061.502062.74
2017-11-1014:002062.722065.452061.022064.91
2017-11-1013:302063.682064.872060.892062.61
2017-11-1013:002056.942064.412056.792063.74
2017-11-1012:302060.102061.572057.282057.28
2017-11-1012:00
2017-11-1011:302056.562056.562056.362056.36
2017-11-1011:002062.012063.092055.262056.40
2017-11-1010:302062.562065.702061.112061.92
2017-11-1010:002056.302062.352056.142062.13
2017-11-1009:302056.642058.992051.832056.26
2017-11-1009:002056.252064.142056.252056.64
2017-11-0915:002078.832078.922078.832078.92
2017-11-0914:302063.932081.672054.922078.56
2017-11-0914:002093.232093.432064.152064.74
2017-11-0913:302107.932108.822092.172093.14
2017-11-0913:002110.542112.192108.032108.03
2017-11-0912:302104.682111.102104.302110.63
2017-11-0912:00
2017-11-0911:302113.242113.482113.242113.48
2017-11-0911:002105.502114.012105.412113.57
2017-11-0910:302099.882105.652099.882105.64
2017-11-0910:002100.882102.472099.162099.77
2017-11-0909:302101.012101.992098.492100.47
2017-11-0909:002089.172101.692088.862100.73
2017-11-0815:002079.742079.852079.742079.85
2017-11-0814:302077.612080.222077.582079.49
2017-11-0814:002077.342079.672076.172077.58
2017-11-0813:302075.942078.092074.922077.43
2017-11-0813:002077.672077.752075.442075.69
2017-11-0812:302072.772078.322071.942077.66
2017-11-0812:00
2017-11-0811:302074.452074.582074.452074.58
2017-11-0811:002073.472074.982072.512074.56
2017-11-0810:302071.902074.882071.902073.42
2017-11-0810:002069.112073.382068.612071.78
2017-11-0809:302069.742070.982065.872069.13
2017-11-0809:002070.432071.552068.262070.39
2017-11-0715:002076.102076.342076.102076.34
2017-11-0714:302071.822075.542071.652075.27
2017-11-0714:002071.212072.832070.602071.75
2017-11-0713:302072.952074.262071.322071.54
2017-11-0713:002069.412073.112067.692072.98
2017-11-0712:302064.382070.242064.382069.51
2017-11-0712:00
2017-11-0711:302062.862062.862062.772062.77
2017-11-0711:002061.142068.112060.542062.95
2017-11-0710:302059.512062.002058.662061.32
2017-11-0710:002055.282058.942053.752058.94
2017-11-0709:302050.582055.382050.582055.38
2017-11-0709:002047.132053.482047.132050.35
2017-11-0615:002054.642054.642054.002054.00
2017-11-0614:302054.362056.412054.162054.16
2017-11-0614:002052.192054.462052.012054.38
2017-11-0613:302050.912052.652050.912052.25
2017-11-0613:002054.202054.332046.902050.89
2017-11-0612:302054.482055.032051.842054.30
2017-11-0612:00
2017-11-0611:302054.712054.912054.712054.91
2017-11-0611:002057.422057.712053.902054.38
2017-11-0610:302058.352059.062057.322057.49
2017-11-0610:002058.252062.002057.662058.29
2017-11-0609:302059.082059.522057.512058.19
2017-11-0609:002060.332060.482057.382059.23
2017-11-0215:002056.392056.472056.392056.47
2017-11-0214:302054.312056.952053.522056.20
2017-11-0214:002052.692054.272051.302054.27
2017-11-0213:302053.352055.852051.722052.73
2017-11-0213:002052.972054.382052.562053.37
2017-11-0212:302052.922054.352051.882053.04
2017-11-0212:00
2017-11-0211:302051.342051.422051.342051.42
2017-11-0211:002048.652052.142048.652051.31
2017-11-0210:302047.202049.562047.092048.64
2017-11-0210:002046.142047.272045.712047.22
2017-11-0209:302044.172046.482041.162046.46
2017-11-0209:002054.942054.952041.802044.24
2017-11-0115:002049.522049.522048.942048.94
2017-11-0114:302046.112051.672046.052049.84
2017-11-0114:002044.972047.652044.162046.15
2017-11-0113:302045.652046.932044.682044.86
2017-11-0113:002040.992045.592040.512045.13
2017-11-0112:302045.462046.142040.042040.97
2017-11-0112:00
2017-11-0111:302045.222045.222045.172045.17
2017-11-0111:002046.242047.702045.332045.45
2017-11-0110:302042.692046.402042.602046.40
2017-11-0110:002039.772043.732039.772042.76
2017-11-0109:302036.022040.002035.842039.71
2017-11-0109:002036.332037.122033.212035.73
2017-10-3115:002024.842024.842024.222024.22
2017-10-3114:302023.762025.712023.612025.27
2017-10-3114:002025.782025.872023.602023.79
2017-10-3113:302023.132026.202022.622025.85
2017-10-3113:002022.372023.172020.592023.12
2017-10-3112:302023.722023.722021.252022.44
2017-10-3112:00
2017-10-3111:302019.792019.802019.792019.80
2017-10-3111:002022.162022.162019.292019.78
2017-10-3110:302018.262022.352018.262022.19
2017-10-3110:002017.612019.152016.772018.34
2017-10-3109:302014.182017.832013.262017.64
2017-10-3109:002019.102019.622013.312014.06
2017-10-3015:002024.772025.072024.772025.07
2017-10-3014:302021.482025.402021.482024.49
2017-10-3014:002020.322021.862019.492021.60
2017-10-3013:302021.922022.592020.662020.66
2017-10-3013:002023.112023.632020.242021.83
2017-10-3012:302023.722024.762021.792023.17
2017-10-3012:00
2017-10-3011:302021.332021.362021.332021.36
2017-10-3011:002021.612021.612015.702021.19
2017-10-3010:302024.852025.182020.932021.85
2017-10-3010:002024.352025.272023.962024.85
2017-10-3009:302025.042025.352022.762024.24
2017-10-3009:002024.962026.482023.012024.70
2017-10-2715:002027.932027.932027.672027.67
2017-10-2714:302025.302028.142025.302027.73
2017-10-2714:002026.702026.702024.082025.21
2017-10-2713:302027.832027.832024.492026.78
2017-10-2713:002026.422028.322024.612027.86
2017-10-2712:302023.022027.882023.022026.39
2017-10-2712:00
2017-10-2711:302021.022021.282021.022021.28
2017-10-2711:002019.482023.262019.482020.77
2017-10-2710:302018.842020.312017.652019.52
2017-10-2710:002016.542019.062016.352018.79
2017-10-2709:302013.622016.882012.372016.68
2017-10-2709:002015.082015.082012.382013.82
2017-10-2615:002006.862006.982006.862006.98
2017-10-2614:302006.442007.152005.132006.74
2017-10-2614:002008.852009.912005.922006.27
2017-10-2613:302006.512008.852006.512008.85
2017-10-2613:002009.772009.772006.012006.49
2017-10-2612:302005.762010.622005.182009.81
2017-10-2612:00
2017-10-2611:302005.622005.872005.622005.87
2017-10-2611:002004.472006.312004.042005.47
2017-10-2610:302004.142006.382003.582004.51
2017-10-2610:002006.382006.732003.282004.28
2017-10-2609:302007.312008.012005.322006.49
2017-10-2609:002001.672007.602000.752007.38
2017-10-2515:002006.302006.302005.772005.77
2017-10-2514:302005.562006.792001.112006.01
2017-10-2514:002013.942013.942004.582005.47
2017-10-2513:302013.782015.442013.782014.12
2017-10-2513:002012.692014.152012.672013.59
2017-10-2512:302014.602015.372012.632012.71
2017-10-2512:00
2017-10-2511:302011.692012.762011.692012.76
2017-10-2511:002012.182015.212011.482011.63
2017-10-2510:302014.502015.032011.192012.24
2017-10-2510:002014.892015.662013.052014.55
2017-10-2509:302020.572020.572014.512014.95
2017-10-2509:002020.332022.362019.162020.86
2017-10-2415:002016.752016.752016.542016.54
2017-10-2414:302014.792016.632013.832016.56
2017-10-2414:002013.112015.012012.372015.01
2017-10-2413:302009.612013.142008.942013.06
2017-10-2413:002008.692010.152008.422009.68
2017-10-2412:302010.982011.562008.562008.73
2017-10-2412:00
2017-10-2411:302010.812011.092010.812011.09
2017-10-2411:002009.702011.472009.132010.76
2017-10-2410:302008.242010.712007.802009.65
2017-10-2410:002006.092008.132005.712008.13
2017-10-2409:302008.282009.392006.082006.24
2017-10-2409:002002.472008.842001.532008.31
2017-10-2315:002004.002004.002003.932003.93
2017-10-2314:302005.902005.902003.212004.24
2017-10-2314:002004.212006.322003.012005.90
2017-10-2313:302004.442004.972002.832004.13
2017-10-2313:002004.462005.832004.192004.43
2017-10-2312:302002.102004.622002.102004.52
2017-10-2312:00
2017-10-2311:302001.892002.002001.892002.00
2017-10-2311:002001.612002.672000.812001.86
2017-10-2310:302002.632005.002001.372001.56
2017-10-2310:002001.032003.482000.392002.71
2017-10-2309:302003.562004.042000.812001.10
2017-10-2309:002005.392005.461999.812003.44
2017-10-2015:001986.321986.441986.321986.44
2017-10-2014:301985.271986.451985.001986.06
2017-10-2014:001984.921985.331983.591985.33
2017-10-2013:301984.771985.511983.551984.96
2017-10-2013:001986.501986.711984.691984.78
2017-10-2012:301985.851987.101985.811986.56
2017-10-2012:00
2017-10-2011:301985.881985.881985.291985.29
2017-10-2011:001985.441987.231985.241985.95
2017-10-2010:301981.201985.711981.201985.49
2017-10-2010:001981.431982.151979.171981.22
2017-10-2009:301977.781980.931977.781980.93
2017-10-2009:001974.601979.301974.601977.82
2017-10-1915:001981.431981.951981.431981.95
2017-10-1914:301981.971982.181979.311980.93
2017-10-1914:001981.431982.931981.101982.02
2017-10-1913:301981.141982.161980.061981.47
2017-10-1913:001982.151982.161977.701980.05
2017-10-1912:301985.081985.431982.021982.11
2017-10-1912:00
2017-10-1911:301986.191986.331986.191986.33
2017-10-1911:001983.221986.541983.191986.28
2017-10-1910:301982.661984.041982.441983.25
2017-10-1910:001982.751983.811982.461982.65
2017-10-1909:301983.761983.851981.571982.63
2017-10-1909:001981.041983.901980.021983.70
2017-10-1815:001978.141978.141977.941977.94
2017-10-1814:301978.891980.031976.171978.04
2017-10-1814:001974.001979.241973.831978.90
2017-10-1813:301975.571976.091973.811974.02
2017-10-1813:001975.041976.041975.041975.53
2017-10-1812:301976.941977.531974.411974.92
2017-10-1812:00
2017-10-1811:301976.751976.761976.751976.76
2017-10-1811:001978.961978.991975.771976.81
2017-10-1810:301979.241979.421977.681978.94
2017-10-1810:001978.061979.401977.601979.22
2017-10-1809:301977.451978.531973.801978.13
2017-10-1809:001978.281979.301975.451977.82
2017-10-1715:001978.051978.441978.051978.44
2017-10-1714:301976.601977.781975.401977.65
2017-10-1714:001975.601976.701975.121976.63
2017-10-1713:301977.831978.721975.671975.67
2017-10-1713:001975.511978.231975.081977.83
2017-10-1712:301972.821975.761972.381975.45
2017-10-1712:00
2017-10-1711:301972.901973.301972.901973.30
2017-10-1711:001971.151972.841970.931972.84
2017-10-1710:301972.211975.211970.861971.17
2017-10-1710:001977.871979.171971.931971.94
2017-10-1709:301978.911979.951975.411977.91
2017-10-1709:001981.401982.831979.051979.05
2017-10-1615:001975.481975.481974.731974.73
2017-10-1614:301977.901977.901974.871975.37
2017-10-1614:001979.831979.971977.151977.85
2017-10-1613:301979.611979.971978.831979.76
2017-10-1613:001980.101981.251977.961979.61
2017-10-1612:301979.051980.321978.501980.01
2017-10-1612:00
2017-10-1611:301978.771979.381978.771979.38
2017-10-1611:001976.711978.971976.501978.89
2017-10-1610:301976.411976.811973.941976.79
2017-10-1610:001976.311977.031975.551976.45
2017-10-1609:301972.691977.471972.431976.58
2017-10-1609:001968.281973.721966.291972.80

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。 

Twitter