TOPIX 500 30分足 時系列データ

TOPIX 500
 
 
始値 
高値 
安値 
終値 
2017-08-2315:001230.831230.881230.831230.88
2017-08-2314:301231.471231.501229.701230.59
2017-08-2314:001231.481231.741231.011231.46
2017-08-2313:301232.031233.001231.471231.48
2017-08-2313:001231.601232.301231.411232.04
2017-08-2312:301231.781232.031229.651231.59
2017-08-2312:00
2017-08-2311:301233.421233.421233.341233.34
2017-08-2311:001234.231234.401233.241233.46
2017-08-2310:301235.521235.551233.771234.25
2017-08-2310:001235.861236.231235.431235.50
2017-08-2309:301234.991236.331234.511235.87
2017-08-2309:001239.151239.401234.891235.06
2017-08-2215:001228.181228.181227.831227.83
2017-08-2214:301227.241228.591227.231228.30
2017-08-2214:001228.271228.281226.591227.24
2017-08-2213:301228.981228.981227.331228.27
2017-08-2213:001229.351229.441228.301228.97
2017-08-2212:301229.171229.521228.821229.36
2017-08-2212:00
2017-08-2211:301228.681228.681228.611228.61
2017-08-2211:001228.851228.881227.831228.67
2017-08-2210:301230.141230.141227.491228.84
2017-08-2210:001227.791231.091227.741230.15
2017-08-2209:301226.241227.961225.791227.78
2017-08-2209:001226.641229.611226.201226.25
2017-08-2115:001227.561227.561227.271227.27
2017-08-2114:301227.631228.591227.351227.52
2017-08-2114:001226.941227.871226.531227.64
2017-08-2113:301226.471227.121225.911226.95
2017-08-2113:001227.711227.811226.261226.47
2017-08-2112:301226.991228.601226.691227.72
2017-08-2112:00
2017-08-2111:301226.141226.231226.141226.23
2017-08-2111:001226.131227.151225.211226.14
2017-08-2110:301228.271228.591225.951226.12
2017-08-2110:001228.761229.031226.241228.26
2017-08-2109:301228.701229.781227.991228.78
2017-08-2109:001232.241232.241227.241228.70
2017-08-1815:001229.711229.711229.451229.45
2017-08-1814:301229.391230.291228.401229.63
2017-08-1814:001227.691229.461227.421229.40
2017-08-1813:301228.241228.381227.141227.77
2017-08-1813:001231.051231.101228.201228.23
2017-08-1812:301231.021231.711230.211231.04
2017-08-1812:00
2017-08-1811:301230.031230.111230.031230.11
2017-08-1811:001230.091230.981228.881230.01
2017-08-1810:301230.701230.871229.461230.07
2017-08-1810:001230.201231.771230.091230.70
2017-08-1809:301228.001230.241227.431230.23
2017-08-1809:001228.191229.691225.291227.98
2017-08-1715:001243.221243.221242.901242.90
2017-08-1714:301244.091244.441242.881243.23
2017-08-1714:001244.451244.521243.661244.09
2017-08-1713:301244.611245.051244.391244.45
2017-08-1713:001244.501244.751244.041244.62
2017-08-1712:301244.811245.781243.861244.50
2017-08-1712:00
2017-08-1711:301243.731243.811243.731243.81
2017-08-1711:001242.101244.111242.061243.74
2017-08-1710:301241.821243.141241.771242.08
2017-08-1710:001242.921243.081241.671241.73
2017-08-1709:301243.881244.831242.791242.94
2017-08-1709:001243.081244.641241.321243.87
2017-08-1615:001244.791244.791244.381244.38
2017-08-1614:301244.551245.751244.491244.98
2017-08-1614:001245.781247.011244.471244.56
2017-08-1613:301245.471246.331245.301245.77
2017-08-1613:001245.741245.751245.141245.46
2017-08-1612:301245.541245.851244.801245.73
2017-08-1612:00
2017-08-1611:301245.331245.431245.331245.43
2017-08-1611:001244.641245.341244.171245.26
2017-08-1610:301244.001245.331243.991244.63
2017-08-1610:001244.751245.531243.891243.99
2017-08-1609:301246.461246.461243.191244.77
2017-08-1609:001244.601247.031243.001246.46
2017-08-1515:001245.121245.121244.761244.76
2017-08-1514:301247.691248.871245.071245.23
2017-08-1514:001247.091248.211246.761247.70
2017-08-1513:301247.211247.611246.201247.08
2017-08-1513:001246.091247.971246.061247.21
2017-08-1512:301247.641247.701245.661246.08
2017-08-1512:00
2017-08-1511:301247.291247.321247.291247.32
2017-08-1511:001247.531248.511246.931247.30
2017-08-1510:301247.031249.831246.861247.53
2017-08-1510:001246.301247.711245.611247.04
2017-08-1509:301246.761248.861246.061246.32
2017-08-1509:001241.341247.241239.681246.76
2017-08-1415:001231.571231.571231.381231.38
2017-08-1414:301232.921233.391230.931231.49
2017-08-1414:001232.661233.761231.591232.92
2017-08-1413:301235.531235.531232.651232.66
2017-08-1413:001237.571237.601235.471235.52
2017-08-1412:301235.301237.771234.701237.59
2017-08-1412:00
2017-08-1411:301234.541235.281234.541235.28
2017-08-1411:001234.031234.771232.911234.76
2017-08-1410:301234.741234.911233.771234.03
2017-08-1410:001232.891235.491232.891234.75
2017-08-1409:301232.861233.071231.281232.89
2017-08-1409:001233.621234.391229.401232.83
2017-08-1015:001244.981245.101244.981245.10
2017-08-1014:301245.011245.431244.141244.77
2017-08-1014:001244.041245.591243.851245.02
2017-08-1013:301243.521244.071242.921244.05
2017-08-1013:001244.171244.381242.331243.52
2017-08-1012:301243.091244.451241.541244.17
2017-08-1012:00
2017-08-1011:301244.051244.151244.051244.15
2017-08-1011:001245.651245.651243.141244.00
2017-08-1010:301246.861246.861245.171245.66
2017-08-1010:001246.521247.971245.121246.86
2017-08-1009:301248.921249.231246.271246.53
2017-08-1009:001247.371250.331246.771248.94
2017-08-0915:001245.881245.881245.851245.86
2017-08-0914:301243.571246.631242.741245.78
2017-08-0914:001244.701244.861243.081243.58
2017-08-0913:301243.921245.221243.911244.70
2017-08-0913:001242.531244.061242.531243.91
2017-08-0912:301243.401243.911240.151242.52
2017-08-0912:00
2017-08-0911:301243.471243.471243.451243.45
2017-08-0911:001243.991243.991242.121243.51
2017-08-0910:301244.881245.531242.741244.00
2017-08-0910:001243.391245.701241.951244.88
2017-08-0909:301252.011252.011242.271243.40
2017-08-0909:001255.181256.901251.871252.01
2017-08-0815:001259.071259.241259.071259.24
2017-08-0814:301259.031259.091257.811258.93
2017-08-0814:001258.851259.311258.511259.03
2017-08-0813:301259.141259.301258.131258.85
2017-08-0813:001257.621259.751257.441259.14
2017-08-0812:301258.261258.441256.771257.63
2017-08-0812:00
2017-08-0811:301258.211258.231258.211258.21
2017-08-0811:001257.581258.271257.561258.23
2017-08-0810:301260.821261.001256.481257.59
2017-08-0810:001261.501261.501260.701260.81
2017-08-0809:301261.351262.371260.921261.51
2017-08-0809:001263.521264.361261.001261.37
2017-08-0715:001262.631262.631262.491262.49
2017-08-0714:301262.251263.291262.031262.66
2017-08-0714:001263.141263.391262.111262.24
2017-08-0713:301263.251263.341263.031263.15
2017-08-0713:001263.761263.841263.221263.25
2017-08-0712:301264.141264.391263.461263.76
2017-08-0712:00
2017-08-0711:301264.101264.261264.101264.26
2017-08-0711:001264.401264.491263.081264.07
2017-08-0710:301263.961265.241263.961264.39
2017-08-0710:001262.541263.981262.501263.97
2017-08-0709:301261.871262.561261.401262.54
2017-08-0709:001263.851264.321261.851261.87
2017-08-0415:001256.971256.971256.811256.81
2017-08-0414:301256.761257.681256.471257.07
2017-08-0414:001257.191258.411256.691256.78
2017-08-0413:301256.591257.371256.591257.20
2017-08-0413:001256.871257.001256.521256.60
2017-08-0412:301256.671258.081255.991256.88
2017-08-0412:00
2017-08-0411:301256.051256.101256.051256.10
2017-08-0411:001256.101256.901255.911256.06
2017-08-0410:301255.631256.171255.311256.09
2017-08-0410:001256.251256.631255.611255.63
2017-08-0409:301255.161256.891255.161256.23
2017-08-0409:001255.451255.821253.741255.16
2017-08-0315:001259.271259.371259.271259.37
2017-08-0314:301258.771259.261257.601259.10
2017-08-0314:001257.621258.821257.001258.76
2017-08-0313:301258.031258.451256.611257.61
2017-08-0313:001257.471258.691257.461258.04
2017-08-0312:301257.331258.571256.541257.46
2017-08-0312:00
2017-08-0311:301256.001256.081256.001256.08
2017-08-0311:001256.981257.171254.911255.94
2017-08-0310:301257.481257.551256.081256.98
2017-08-0310:001259.971259.991256.481257.49
2017-08-0309:301260.091260.791258.511259.98
2017-08-0309:001259.841260.361258.271260.08
2017-08-0215:001260.091260.091259.951259.95
2017-08-0214:301260.051260.851259.991260.09
2017-08-0214:001261.391261.841260.001260.05
2017-08-0213:301260.891261.881260.511261.39
2017-08-0213:001261.211261.951260.301260.89
2017-08-0212:301260.141261.991259.751261.20
2017-08-0212:00
2017-08-0211:301259.361259.371259.361259.37
2017-08-0211:001258.781259.931258.771259.39
2017-08-0210:301258.881259.211258.031258.79
2017-08-0210:001257.001258.891256.781258.88
2017-08-0209:301257.731259.101256.381257.01
2017-08-0209:001261.171264.041257.671257.73
2017-08-0115:001255.881255.881255.871255.87
2017-08-0114:301254.521256.261254.521255.81
2017-08-0114:001254.391254.981254.091254.51
2017-08-0113:301254.101254.931254.101254.38
2017-08-0113:001254.821254.861253.421254.11
2017-08-0112:301254.021254.921253.361254.82
2017-08-0112:00
2017-08-0111:301253.371253.441253.371253.44
2017-08-0111:001254.991255.051252.871253.33
2017-08-0110:301254.681255.901254.671255.00
2017-08-0110:001251.371255.641251.371254.67
2017-08-0109:301252.331252.661251.341251.35
2017-08-0109:001247.561254.031247.021252.32
2017-07-3115:001247.491247.491247.181247.18
2017-07-3114:301250.431250.801247.421247.51
2017-07-3114:001251.061251.651250.401250.42
2017-07-3113:301250.671252.081250.001251.06
2017-07-3113:001249.601251.561249.321250.67
2017-07-3112:301249.161250.271249.141249.60
2017-07-3112:00
2017-07-3111:301249.131249.131249.101249.10
2017-07-3111:001249.361249.531248.931249.17
2017-07-3110:301246.971249.791246.861249.36
2017-07-3110:001249.091249.371246.661246.98
2017-07-3109:301249.971249.971248.421249.08
2017-07-3109:001247.041250.211245.231249.95
2017-07-2815:001248.871248.871248.761248.76
2017-07-2814:301247.521248.901246.161248.66
2017-07-2814:001248.341248.391247.211247.53
2017-07-2813:301247.301248.541247.181248.34
2017-07-2813:001249.681249.751246.371247.29
2017-07-2812:301251.311251.641249.091249.68
2017-07-2812:00
2017-07-2811:301250.991250.991250.981250.98
2017-07-2811:001250.521251.031250.231250.97
2017-07-2810:301249.451250.951249.441250.52
2017-07-2810:001249.281250.381248.911249.46
2017-07-2809:301250.221250.251247.881249.28
2017-07-2809:001251.051251.911250.141250.23
2017-07-2715:001253.431253.431253.231253.23
2017-07-2714:301258.121258.131251.591253.40
2017-07-2714:001257.871260.571257.531258.13
2017-07-2713:301252.711258.061252.691257.88
2017-07-2713:001253.001253.281252.571252.69
2017-07-2712:301252.561253.031251.671253.01
2017-07-2712:00
2017-07-2711:301253.131253.371253.131253.37
2017-07-2711:001252.321253.131251.511253.07
2017-07-2710:301253.091253.481251.901252.32
2017-07-2710:001250.981254.431250.921253.08
2017-07-2709:301247.771251.231247.581250.99
2017-07-2709:001247.821249.991247.051247.76
2017-07-2615:001248.421248.421248.371248.37
2017-07-2614:301247.341249.591247.281248.35
2017-07-2614:001247.711248.141247.251247.34
2017-07-2613:301247.461247.701245.801247.70
2017-07-2613:001247.951247.961246.241247.46
2017-07-2612:301249.081249.741247.951247.95
2017-07-2612:00
2017-07-2611:301248.961248.961248.571248.58
2017-07-2611:001249.801250.201248.841249.17
2017-07-2610:301251.211251.881249.101249.79
2017-07-2610:001252.401252.531251.211251.21
2017-07-2609:301253.041253.911252.131252.39
2017-07-2609:001254.031254.361252.501253.05
2017-07-2515:001245.271245.271244.981244.98
2017-07-2514:301246.161246.311244.961245.18
2017-07-2514:001245.821246.351245.711246.16
2017-07-2513:301245.811246.311245.611245.82
2017-07-2513:001246.771246.991245.631245.81
2017-07-2512:301246.391247.381246.391246.76
2017-07-2512:00
2017-07-2511:301245.501245.501245.361245.36
2017-07-2511:001248.231248.441244.901245.55
2017-07-2510:301249.901250.011248.031248.23
2017-07-2510:001249.041250.551248.741249.89
2017-07-2509:301249.821250.371248.831249.03
2017-07-2509:001248.141251.321247.301249.82
2017-07-2415:001248.401248.401248.281248.29
2017-07-2414:301249.661250.501247.681248.44
2017-07-2414:001246.431249.831246.351249.66
2017-07-2413:301244.441246.471244.441246.44
2017-07-2413:001244.911245.111244.061244.45
2017-07-2412:301244.921245.531244.731244.91
2017-07-2412:00
2017-07-2411:301244.831244.831244.781244.78
2017-07-2411:001244.851244.931243.811244.86
2017-07-2410:301243.601245.311243.451244.86
2017-07-2410:001245.221245.591243.011243.57
2017-07-2409:301244.251245.401243.851245.23
2017-07-2409:001247.191247.191242.331244.25
2017-07-2115:001256.131256.131255.991255.99
2017-07-2114:301256.311256.311255.021256.04
2017-07-2114:001256.161256.651255.971256.31
2017-07-2113:301256.571256.751256.121256.16
2017-07-2113:001256.251256.581255.471256.58
2017-07-2112:301255.231256.621255.051256.25
2017-07-2112:00
2017-07-2111:301255.001255.071255.001255.06
2017-07-2111:001255.281255.321254.721254.98
2017-07-2110:301255.341255.541254.961255.28
2017-07-2110:001256.751256.781255.051255.34
2017-07-2109:301257.311257.671255.711256.74
2017-07-2109:001255.981257.571255.201257.40
2017-07-2015:001259.011259.011259.001259.00
2017-07-2014:301259.221259.431258.321258.96
2017-07-2014:001258.661259.431258.511259.22
2017-07-2013:301258.851258.971258.481258.66
2017-07-2013:001260.061260.071258.531258.85
2017-07-2012:301259.341260.661258.961260.06
2017-07-2012:00
2017-07-2011:301257.651257.651257.641257.64
2017-07-2011:001257.921258.031257.061257.61
2017-07-2010:301255.011258.751254.961257.92
2017-07-2010:001253.111255.081252.811255.01
2017-07-2009:301252.531253.531252.011253.10
2017-07-2009:001251.951253.651250.791252.53
2017-07-1915:001250.541250.541250.491250.49
2017-07-1914:301249.551251.091249.551250.35
2017-07-1914:001248.381250.491248.381249.56
2017-07-1913:301250.121250.251248.361248.39
2017-07-1913:001250.811251.071249.771250.13
2017-07-1912:301251.121251.461250.301250.82
2017-07-1912:00
2017-07-1911:301251.521251.521251.431251.43
2017-07-1911:001250.071251.881249.361251.52
2017-07-1910:301249.311250.271249.311250.08
2017-07-1910:001249.241250.191249.241249.31
2017-07-1909:301247.471249.241247.151249.22
2017-07-1909:001246.721247.591245.121247.46

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