TOPIX 500 30分足 時系列データ

TOPIX 500
 
 
始値 
高値 
安値 
終値 
2017-10-1915:001332.221332.541332.221332.54
2017-10-1914:301332.001332.541330.691331.96
2017-10-1914:001331.931332.891331.641332.00
2017-10-1913:301331.431332.121330.781331.94
2017-10-1913:001332.101332.241329.201331.42
2017-10-1912:301334.121334.511332.051332.10
2017-10-1912:00
2017-10-1911:301335.101335.181335.101335.18
2017-10-1911:001333.221335.321333.201335.05
2017-10-1910:301332.621333.821332.341333.22
2017-10-1910:001332.541333.121332.001332.62
2017-10-1909:301333.361333.461331.431332.54
2017-10-1909:001332.631333.621330.891333.34
2017-10-1815:001327.821327.821327.791327.79
2017-10-1814:301328.371329.251326.971327.77
2017-10-1814:001325.731328.721325.401328.37
2017-10-1813:301326.291326.681325.431325.72
2017-10-1813:001325.991326.501325.751326.30
2017-10-1812:301327.331327.591325.501325.99
2017-10-1812:00
2017-10-1811:301327.111327.111327.071327.07
2017-10-1811:001328.161328.241326.601327.11
2017-10-1810:301328.001328.571327.221328.16
2017-10-1810:001327.071328.131326.751327.99
2017-10-1809:301326.891327.381324.321327.06
2017-10-1809:001327.321328.761326.691326.90
2017-10-1715:001325.711325.881325.711325.88
2017-10-1714:301324.711325.671323.871325.56
2017-10-1714:001323.671324.751323.631324.70
2017-10-1713:301325.621326.371323.661323.66
2017-10-1713:001323.921326.001323.791325.62
2017-10-1712:301322.351324.541322.161323.91
2017-10-1712:00
2017-10-1711:301322.661322.781322.661322.78
2017-10-1711:001321.391323.021321.001322.66
2017-10-1710:301322.901324.591321.071321.38
2017-10-1710:001327.061327.591322.351322.91
2017-10-1709:301328.361328.801325.361327.07
2017-10-1709:001328.871330.641328.341328.38
2017-10-1615:001322.631322.631322.341322.34
2017-10-1614:301324.871324.881322.451322.73
2017-10-1614:001326.181326.241324.491324.87
2017-10-1613:301325.261326.171325.191326.17
2017-10-1613:001325.521326.251324.101325.26
2017-10-1612:301325.851325.901324.861325.51
2017-10-1612:00
2017-10-1611:301325.851326.071325.851326.07
2017-10-1611:001324.661325.951324.211325.77
2017-10-1610:301325.001325.381322.891324.67
2017-10-1610:001325.271325.951324.571325.00
2017-10-1609:301321.371326.341321.371325.31
2017-10-1609:001317.521322.121316.041321.37
2017-10-1315:001314.151314.151313.691313.69
2017-10-1314:301313.321315.471313.251314.20
2017-10-1314:001315.511315.571312.271313.29
2017-10-1313:301314.731316.051314.691315.52
2017-10-1313:001313.971317.721313.391314.73
2017-10-1312:301308.801314.561308.651314.01
2017-10-1312:00
2017-10-1311:301306.241306.381306.241306.38
2017-10-1311:001307.321307.621305.991306.20
2017-10-1310:301305.891308.161305.881307.33
2017-10-1310:001304.571306.001304.301305.88
2017-10-1309:301303.161305.131303.161304.59
2017-10-1309:001305.311306.191303.101303.16
2017-10-1215:001306.891306.971306.891306.96
2017-10-1214:301306.311307.261306.301306.88
2017-10-1214:001307.771308.361306.311306.31
2017-10-1213:301308.131308.631307.301307.77
2017-10-1213:001309.041309.121307.861308.13
2017-10-1212:301309.221309.291308.531309.04
2017-10-1212:00
2017-10-1211:301308.531308.661308.531308.66
2017-10-1211:001307.871309.371307.721308.47
2017-10-1210:301306.921307.931306.831307.88
2017-10-1210:001306.771307.361305.811306.92
2017-10-1209:301308.191308.581306.451306.79
2017-10-1209:001309.661310.021308.091308.22
2017-10-1115:001304.511304.671304.511304.67
2017-10-1114:301304.481305.131303.581304.39
2017-10-1114:001304.161304.571303.891304.47
2017-10-1113:301304.301304.421303.801304.16
2017-10-1113:001304.371304.591304.091304.30
2017-10-1112:301303.931304.961303.451304.37
2017-10-1112:00
2017-10-1111:301304.051304.071304.051304.07
2017-10-1111:001303.391304.901303.381304.11
2017-10-1110:301303.571304.011302.921303.38
2017-10-1110:001301.041303.811300.931303.56
2017-10-1109:301300.031301.491300.011301.04
2017-10-1109:001301.651303.031300.031300.04
2017-10-1015:001302.681303.021302.681303.02
2017-10-1014:301301.491302.561301.491302.51
2017-10-1014:001301.271302.381300.801301.48
2017-10-1013:301299.801301.811298.941301.31
2017-10-1013:001299.321299.781299.101299.78
2017-10-1012:301299.821299.941299.211299.30
2017-10-1012:00
2017-10-1011:301299.491299.491299.431299.43
2017-10-1011:001298.271299.681298.011299.49
2017-10-1010:301298.351298.891297.731298.26
2017-10-1010:001297.751299.611297.711298.38
2017-10-1009:301296.761298.511296.621297.74
2017-10-1009:001295.381297.041294.641296.75
2017-10-0615:001297.611297.611297.531297.53
2017-10-0614:301297.481297.561296.601297.50
2017-10-0614:001297.211297.751297.011297.48
2017-10-0613:301297.201297.551296.711297.21
2017-10-0613:001296.041297.521296.041297.19
2017-10-0612:301296.471296.761295.341296.03
2017-10-0612:00
2017-10-0611:301296.831296.831296.821296.82
2017-10-0611:001296.701296.991296.401296.79
2017-10-0610:301297.081297.151296.201296.71
2017-10-0610:001298.051298.541297.061297.09
2017-10-0609:301297.731298.231296.901298.07
2017-10-0609:001298.231300.161297.581297.73
2017-10-0515:001293.711293.711293.571293.57
2017-10-0514:301292.731294.091292.421293.79
2017-10-0514:001293.251293.251292.701292.73
2017-10-0513:301293.671293.741292.221293.25
2017-10-0513:001293.351294.491293.121293.67
2017-10-0512:301293.971293.971292.251293.34
2017-10-0512:00
2017-10-0511:301293.741294.031293.741294.03
2017-10-0511:001293.721293.911293.341293.72
2017-10-0510:301293.651294.131293.621293.72
2017-10-0510:001293.351294.101292.951293.64
2017-10-0509:301295.731295.761293.331293.35
2017-10-0509:001296.011296.861295.311295.72
2017-10-0415:001294.561294.651294.561294.65
2017-10-0414:301293.171294.491293.161294.48
2017-10-0414:001295.371295.511292.241293.16
2017-10-0413:301295.561296.071295.361295.37
2017-10-0413:001296.441296.631295.071295.55
2017-10-0412:301297.311298.111296.351296.45
2017-10-0412:00
2017-10-0411:301297.491297.801297.491297.80
2017-10-0411:001296.241297.511296.231297.41
2017-10-0410:301294.731296.531294.361296.26
2017-10-0410:001293.751295.321293.351294.73
2017-10-0409:301296.291296.451293.531293.75
2017-10-0409:001296.781297.061292.791296.29
2017-10-0315:001294.431294.431294.401294.40
2017-10-0314:301292.261294.891292.161294.61
2017-10-0314:001291.791292.531291.391292.26
2017-10-0313:301291.521291.831290.921291.79
2017-10-0313:001292.361292.641291.531291.53
2017-10-0312:301292.911293.871292.021292.37
2017-10-0312:00
2017-10-0311:301291.811291.811291.671291.67
2017-10-0311:001292.191293.811291.791291.81
2017-10-0310:301288.861292.211288.861292.19
2017-10-0310:001288.101289.861288.091288.85
2017-10-0309:301289.781289.781287.561288.10
2017-10-0309:001290.321291.161289.071289.77
2017-10-0215:001284.911285.271284.911285.27
2017-10-0214:301284.001284.721283.261284.62
2017-10-0214:001283.301284.251283.251284.00
2017-10-0213:301284.261284.371283.171283.30
2017-10-0213:001284.551284.601283.891284.26
2017-10-0212:301284.271285.301283.991284.55
2017-10-0212:00
2017-10-0211:301284.061284.111284.061284.11
2017-10-0211:001285.271285.871283.841284.02
2017-10-0210:301285.891286.581285.011285.26
2017-10-0210:001285.781286.321284.751285.89
2017-10-0209:301285.831286.571285.101285.79
2017-10-0209:001288.511288.881285.011285.83
2017-09-2915:001286.431286.431286.421286.43
2017-09-2914:301285.941286.191284.551286.17
2017-09-2914:001285.231286.771285.231285.94
2017-09-2913:301285.901286.711284.791285.23
2017-09-2913:001283.991286.391283.991285.90
2017-09-2912:301283.531284.671283.061284.00
2017-09-2912:00
2017-09-2911:301283.421283.461283.421283.46
2017-09-2911:001282.891283.411282.301283.39
2017-09-2910:301282.781283.251282.641282.89
2017-09-2910:001282.701282.991281.631282.78
2017-09-2909:301283.611283.861282.491282.70
2017-09-2909:001284.701286.431283.311283.61
2017-09-2815:001287.961287.961287.851287.85
2017-09-2814:301286.561288.551286.351287.91
2017-09-2814:001286.341287.811284.781286.61
2017-09-2813:301286.091286.571285.881286.33
2017-09-2813:001287.141288.141286.071286.09
2017-09-2812:301283.021287.961282.471287.14
2017-09-2812:00
2017-09-2811:301283.531283.711283.531283.71
2017-09-2811:001283.371283.621282.041283.45
2017-09-2810:301283.871284.111282.191283.37
2017-09-2810:001284.141284.471283.531283.87
2017-09-2809:301284.411284.741282.631284.13
2017-09-2809:001288.101288.241283.531284.42
2017-09-2715:001279.531279.531279.401279.40
2017-09-2714:301278.351279.681277.921279.68
2017-09-2714:001280.001280.041278.291278.33
2017-09-2713:301278.591280.051278.431279.99
2017-09-2713:001278.601279.781278.101278.59
2017-09-2712:301279.531279.531277.961278.60
2017-09-2712:00
2017-09-2711:301278.921278.961278.921278.93
2017-09-2711:001277.901279.061277.891278.86
2017-09-2710:301277.301278.301275.581277.90
2017-09-2710:001276.041277.341275.471277.30
2017-09-2709:301277.481278.381275.951276.03
2017-09-2709:001279.631279.821276.481277.47
2017-09-2615:001286.121286.411286.121286.41
2017-09-2614:301285.401286.791285.131286.19
2017-09-2614:001285.541286.411285.271285.40
2017-09-2613:301284.291285.621283.981285.53
2017-09-2613:001285.631285.741284.101284.29
2017-09-2612:301287.571287.621285.511285.63
2017-09-2612:00
2017-09-2611:301287.591287.701287.591287.70
2017-09-2611:001285.511288.131285.491287.54
2017-09-2610:301285.831286.781285.291285.52
2017-09-2610:001285.701286.511285.081285.83
2017-09-2609:301286.591286.651284.291285.70
2017-09-2609:001284.891286.801284.851286.60
2017-09-2515:001287.021287.021286.941286.94
2017-09-2514:301285.831287.821285.821287.02
2017-09-2514:001286.161286.761285.711285.83
2017-09-2513:301285.541286.461285.541286.16
2017-09-2513:001286.391286.751285.151285.54
2017-09-2512:301285.981286.791285.711286.40
2017-09-2512:00
2017-09-2511:301287.741287.741287.721287.73
2017-09-2511:001286.311287.971285.291287.70
2017-09-2510:301286.861286.891285.421286.31
2017-09-2510:001286.941287.661286.321286.86
2017-09-2509:301286.571288.251286.551286.93
2017-09-2509:001288.761289.921286.281286.59
2017-09-2215:001281.061281.081281.061281.08
2017-09-2214:301280.971281.971280.501281.09
2017-09-2214:001280.521281.241280.341280.98
2017-09-2213:301278.991280.521278.911280.51
2017-09-2213:001278.941279.601278.841279.00
2017-09-2212:301279.781280.051277.561278.94
2017-09-2212:00
2017-09-2211:301280.381280.401280.381280.40
2017-09-2211:001281.201281.961279.221280.38
2017-09-2210:301279.961281.471279.891281.20
2017-09-2210:001281.831282.391278.371279.96
2017-09-2209:301284.961285.181280.621281.83
2017-09-2209:001287.231288.221284.691284.93
2017-09-2115:001284.121284.121283.921283.92
2017-09-2114:301284.281285.511283.741284.26
2017-09-2114:001286.051286.371283.971284.29
2017-09-2113:301287.801287.801285.441286.06
2017-09-2113:001288.121288.221286.711287.80
2017-09-2112:301291.331291.621288.031288.12
2017-09-2112:00
2017-09-2111:301292.761292.761292.721292.72
2017-09-2111:001290.711292.781290.331292.78
2017-09-2110:301290.541291.451290.541290.71
2017-09-2110:001289.601292.061289.491290.54
2017-09-2109:301290.621290.901289.301289.60
2017-09-2109:001291.441292.661289.781290.66
2017-09-2015:001283.291283.291282.981282.98
2017-09-2014:301282.041284.021281.991283.40
2017-09-2014:001282.291282.571281.691282.04
2017-09-2013:301282.231282.871281.471282.28
2017-09-2013:001282.641283.581282.041282.21
2017-09-2012:301285.351285.651282.561282.64
2017-09-2012:00
2017-09-2011:301283.341283.341283.241283.24
2017-09-2011:001282.581283.841282.441283.30
2017-09-2010:301281.911282.951281.731282.58
2017-09-2010:001280.771282.241280.451281.92
2017-09-2009:301281.481282.701280.771280.78
2017-09-2009:001280.971282.271280.451281.48
2017-09-1915:001282.781282.781282.611282.61
2017-09-1914:301282.761283.631281.861282.70
2017-09-1914:001280.341282.851279.851282.78
2017-09-1913:301277.211280.541277.211280.34
2017-09-1913:001276.551277.301276.481277.22
2017-09-1912:301276.641277.421276.441276.55
2017-09-1912:00
2017-09-1911:301277.021277.021276.961276.96
2017-09-1911:001276.571277.391275.931277.00
2017-09-1910:301274.561276.781274.561276.57
2017-09-1910:001274.891274.911273.591274.57
2017-09-1909:301275.001275.581274.141274.89
2017-09-1909:001273.051275.411272.261274.97
2017-09-1515:001259.461259.491259.351259.49
2017-09-1514:301260.361260.981259.231259.48
2017-09-1514:001260.001261.131259.751260.37
2017-09-1513:301260.831260.911259.861259.99
2017-09-1513:001259.841261.611259.511260.82
2017-09-1512:301256.821261.021256.711259.83
2017-09-1512:00
2017-09-1511:301255.771255.911255.771255.91
2017-09-1511:001255.691256.591255.611255.71
2017-09-1510:301256.801257.461255.621255.69
2017-09-1510:001258.081259.021256.661256.79
2017-09-1509:301257.311258.341257.281258.08
2017-09-1509:001252.601257.461252.281257.31
2017-09-1415:001255.301255.301254.971254.97
2017-09-1414:301255.601255.841254.191255.48
2017-09-1414:001256.201256.341255.551255.61
2017-09-1413:301254.871256.491254.841256.20
2017-09-1413:001257.481257.751254.731254.87
2017-09-1412:301258.381258.551256.171257.47
2017-09-1412:00
2017-09-1411:301259.761259.971259.761259.97
2017-09-1411:001262.151262.151259.171259.69
2017-09-1410:301261.371263.051261.181262.16
2017-09-1410:001261.001262.371260.581261.37
2017-09-1409:301257.841261.011257.781261.00
2017-09-1409:001258.891260.241257.581257.84
2017-09-1315:001259.001259.001258.941258.94
2017-09-1314:301259.291259.881258.751258.96
2017-09-1314:001259.861259.951259.211259.29
2017-09-1313:301260.551260.581259.811259.86
2017-09-1313:001259.911260.761259.831260.56
2017-09-1312:301259.791260.551259.521259.91
2017-09-1312:00
2017-09-1311:301259.381259.511259.381259.51
2017-09-1311:001258.591259.401257.941259.35
2017-09-1310:301259.321259.501258.591258.60
2017-09-1310:001258.051259.391257.591259.33
2017-09-1309:301257.951258.621257.401258.05
2017-09-1309:001258.561259.251257.161257.96

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