TOPIX 500 30分足 時系列データ

TOPIX 500
 
 
始値 
高値 
安値 
終値 
2017-06-2615:001244.101244.101243.831243.83
2017-06-2614:301243.811245.041243.801244.29
2017-06-2614:001244.571244.851243.691243.81
2017-06-2613:301244.421244.581244.001244.57
2017-06-2613:001244.411244.531244.041244.43
2017-06-2612:301245.031245.121244.331244.41
2017-06-2612:00
2017-06-2611:301244.731244.731244.661244.66
2017-06-2611:001244.281244.881243.981244.77
2017-06-2610:301244.791245.371244.101244.28
2017-06-2610:001244.761245.371244.711244.80
2017-06-2609:301246.161246.491244.561244.77
2017-06-2609:001243.581247.151242.831246.16
2017-06-2315:001244.041244.041243.821243.82
2017-06-2314:301243.761244.431243.381244.15
2017-06-2314:001243.541244.051242.911243.77
2017-06-2313:301244.161244.661243.541243.54
2017-06-2313:001244.331245.121243.711244.16
2017-06-2312:301243.901244.691243.501244.51
2017-06-2312:00
2017-06-2311:301241.721241.721241.641241.64
2017-06-2311:001241.481242.051241.331241.74
2017-06-2310:301242.461242.551241.171241.48
2017-06-2310:001242.581243.801242.181242.47
2017-06-2309:301242.401243.181242.291242.62
2017-06-2309:001244.091244.121240.441242.40
2017-06-2215:001243.031243.031242.601242.60
2017-06-2214:301244.131244.621243.011243.37
2017-06-2214:001243.431244.211243.271244.12
2017-06-2213:301245.381245.501243.141243.44
2017-06-2213:001245.671245.851245.231245.37
2017-06-2212:301244.161247.291244.141245.67
2017-06-2212:00
2017-06-2211:301243.151243.251243.151243.25
2017-06-2211:001244.911245.351242.711243.11
2017-06-2210:301244.791245.341244.551244.90
2017-06-2210:001243.411244.861243.401244.79
2017-06-2209:301244.481245.051243.171243.40
2017-06-2209:001244.671245.041243.131244.47
2017-06-2115:001243.861243.951243.861243.95
2017-06-2114:301245.251245.251242.941243.73
2017-06-2114:001244.441246.251244.441245.26
2017-06-2113:301244.251244.771243.521244.44
2017-06-2113:001244.001244.511243.501244.25
2017-06-2112:301244.641244.761242.361244.01
2017-06-2112:00
2017-06-2111:301246.011246.201246.011246.20
2017-06-2111:001246.481246.701245.601245.99
2017-06-2110:301245.891247.961245.531246.48
2017-06-2110:001246.191246.971245.761245.90
2017-06-2109:301244.131246.481241.571246.17
2017-06-2109:001246.551247.021243.651244.15
2017-06-2015:001248.561248.561248.321248.32
2017-06-2014:301251.921252.021248.971249.00
2017-06-2014:001252.171252.681251.741251.93
2017-06-2013:301252.441252.691251.761252.18
2017-06-2013:001252.991253.271252.371252.44
2017-06-2012:301252.751254.031252.091253.04
2017-06-2012:00
2017-06-2011:301252.231252.291252.231252.28
2017-06-2011:001252.401253.301252.211252.21
2017-06-2010:301253.571255.021251.911252.40
2017-06-2010:001251.821253.741251.701253.56
2017-06-2009:301253.261253.731251.731251.81
2017-06-2009:001250.891254.541250.021253.33
2017-06-1915:001240.461240.461240.231240.23
2017-06-1914:301239.761240.921239.521240.80
2017-06-1914:001239.381239.821238.691239.76
2017-06-1913:301240.151240.511239.311239.37
2017-06-1913:001240.701241.241240.071240.14
2017-06-1912:301240.001241.451239.921240.70
2017-06-1912:00
2017-06-1911:301240.011240.051240.011240.05
2017-06-1911:001239.451240.471239.451240.08
2017-06-1910:301239.791240.851239.381239.45
2017-06-1910:001239.911240.531239.481239.64
2017-06-1909:301237.901240.351237.351239.91
2017-06-1909:001233.461238.871232.381237.90
2017-06-1615:001232.751232.751232.711232.71
2017-06-1614:301233.241233.811229.291233.07
2017-06-1614:001234.471234.741232.811233.24
2017-06-1613:301233.761235.231233.451234.47
2017-06-1613:001234.461235.371233.231233.76
2017-06-1612:301236.851238.231234.241234.47
2017-06-1612:00
2017-06-1611:301233.071233.081233.071233.08
2017-06-1611:001234.641234.641232.691233.06
2017-06-1610:301231.911235.171231.161234.65
2017-06-1610:001231.881232.281231.161231.91
2017-06-1609:301232.661233.371230.131231.88
2017-06-1609:001232.191234.701231.981232.67
2017-06-1515:001226.511226.511226.311226.31
2017-06-1514:301226.561228.921226.561226.77
2017-06-1514:001225.601227.341225.601226.54
2017-06-1513:301226.491226.491225.291225.60
2017-06-1513:001224.321226.921223.991226.48
2017-06-1512:301223.761224.831222.751224.31
2017-06-1512:00
2017-06-1511:301223.891223.891223.851223.88
2017-06-1511:001223.911224.231221.551223.93
2017-06-1510:301225.681225.941221.211223.92
2017-06-1510:001232.071232.391224.941225.68
2017-06-1509:301232.111234.161231.791232.05
2017-06-1509:001225.271232.811224.711232.11
2017-06-1415:001229.401229.401229.241229.24
2017-06-1414:301232.211232.831229.591229.60
2017-06-1414:001233.091233.141232.021232.15
2017-06-1413:301231.421233.211231.401233.10
2017-06-1413:001231.361231.761230.711231.42
2017-06-1412:301231.231232.751231.211231.37
2017-06-1412:00
2017-06-1411:301230.481230.741230.481230.74
2017-06-1411:001233.371234.061229.521230.45
2017-06-1410:301232.831233.751232.281233.37
2017-06-1410:001233.731233.941232.551232.84
2017-06-1409:301235.251235.341231.971233.72
2017-06-1409:001234.791236.401234.441235.26
2017-06-1315:001230.411230.441230.411230.44
2017-06-1314:301231.351231.921230.351230.54
2017-06-1314:001231.271231.381230.691231.36
2017-06-1313:301231.191231.511231.161231.27
2017-06-1313:001232.101232.141230.861231.19
2017-06-1312:301231.951232.811231.371232.10
2017-06-1312:00
2017-06-1311:301231.101231.151231.101231.15
2017-06-1311:001232.261232.691231.041231.10
2017-06-1310:301231.871232.321231.121232.27
2017-06-1310:001230.481233.301230.481231.89
2017-06-1309:301229.781231.141229.091230.49
2017-06-1309:001227.251229.941226.811229.82
2017-06-1215:001229.201229.201229.111229.11
2017-06-1214:301228.831229.971228.301229.39
2017-06-1214:001229.431229.431228.181228.83
2017-06-1213:301228.791229.881228.281229.43
2017-06-1213:001230.791230.791228.761228.79
2017-06-1212:301230.061231.071228.141230.78
2017-06-1212:00
2017-06-1211:301232.081232.081232.081232.08
2017-06-1211:001230.911232.511230.681232.07
2017-06-1210:301228.951231.111228.721230.91
2017-06-1210:001226.151229.151225.611228.97
2017-06-1209:301229.861229.891225.361226.14
2017-06-1209:001226.631231.321226.371229.83
2017-06-0915:001229.131229.141228.951229.14
2017-06-0914:301227.931229.221227.871229.06
2017-06-0914:001227.941228.181226.951227.94
2017-06-0913:301229.651229.681226.421227.93
2017-06-0913:001230.751231.251229.201229.65
2017-06-0912:301231.691231.761230.321230.75
2017-06-0912:00
2017-06-0911:301231.631231.801231.631231.80
2017-06-0911:001231.361231.631228.801231.58
2017-06-0910:301231.461231.891230.251231.37
2017-06-0910:001225.241234.071225.121231.47
2017-06-0909:301225.041226.561224.341225.24
2017-06-0909:001227.481229.861223.971225.02
2017-06-0815:001227.901227.991227.901227.97
2017-06-0814:301228.661230.301227.201227.92
2017-06-0814:001234.901235.331228.301228.66
2017-06-0813:301232.931235.771231.171234.89
2017-06-0813:001233.541233.541232.751232.93
2017-06-0812:301234.101234.151232.331233.54
2017-06-0812:00
2017-06-0811:301233.761233.911233.761233.91
2017-06-0811:001232.991233.971232.651233.73
2017-06-0810:301233.831234.561232.661232.99
2017-06-0810:001234.641234.681233.231233.82
2017-06-0809:301233.991235.991233.711234.65
2017-06-0809:001237.801238.201233.101233.99
2017-06-0715:001233.531233.531233.401233.40
2017-06-0714:301234.221234.941232.951233.67
2017-06-0714:001233.611235.401233.601234.22
2017-06-0713:301232.861234.611232.741233.62
2017-06-0713:001231.791233.181231.631232.86
2017-06-0712:301231.341232.021230.781231.77
2017-06-0712:00
2017-06-0711:301230.051230.051229.801229.80
2017-06-0711:001230.921231.011230.021230.20
2017-06-0710:301231.331231.941229.951230.92
2017-06-0710:001229.461233.211229.391231.33
2017-06-0709:301230.881231.181229.221229.46
2017-06-0709:001231.771232.091229.561230.88
2017-06-0615:001233.491233.491233.451233.45
2017-06-0614:301237.261237.261232.131233.51
2017-06-0614:001238.641238.911237.271237.27
2017-06-0613:301237.681238.821237.641238.65
2017-06-0613:001237.351237.941236.481237.68
2017-06-0612:301236.941238.481236.761237.35
2017-06-0612:00
2017-06-0611:301236.241236.241236.221236.22
2017-06-0611:001237.081237.411235.361236.19
2017-06-0610:301239.021239.131236.371237.09
2017-06-0610:001239.011239.941237.111239.02
2017-06-0609:301242.601243.081238.741239.02
2017-06-0609:001240.641242.751239.631242.62
2017-06-0515:001243.901243.901243.541243.54
2017-06-0514:301244.581245.021244.071244.08
2017-06-0514:001244.621245.801244.601244.61
2017-06-0513:301242.981244.821242.911244.60
2017-06-0513:001243.351243.701242.421242.98
2017-06-0512:301243.621244.761242.641243.34
2017-06-0512:00
2017-06-0511:301243.791243.991243.791243.99
2017-06-0511:001242.521244.211242.521243.68
2017-06-0510:301241.571243.461241.571242.50
2017-06-0510:001240.501241.651239.981241.56
2017-06-0509:301241.421241.971240.451240.51
2017-06-0509:001240.191241.741237.821241.42
2017-06-0215:001245.531245.651245.531245.65
2017-06-0214:301245.181246.251244.741245.50
2017-06-0214:001245.041246.121243.341245.18
2017-06-0213:301245.561246.491245.041245.05
2017-06-0213:001244.781245.881244.641245.58
2017-06-0212:301242.941245.561242.651244.79
2017-06-0212:00
2017-06-0211:301240.591240.751240.591240.75
2017-06-0211:001238.361240.991238.331240.55
2017-06-0210:301236.591238.991236.451238.36
2017-06-0210:001236.631237.251235.911236.57
2017-06-0209:301235.301237.541234.741236.62
2017-06-0209:001231.361236.921230.841235.31
2017-06-0115:001224.701224.701224.651224.66
2017-06-0114:301223.911224.941223.681224.82
2017-06-0114:001225.501225.521222.941223.81
2017-06-0113:301224.681225.951224.421225.50
2017-06-0113:001223.681224.771223.141224.68
2017-06-0112:301222.851223.941221.941223.69
2017-06-0112:00
2017-06-0111:301222.781222.821222.781222.82
2017-06-0111:001219.491222.761219.491222.75
2017-06-0110:301222.791222.831219.321219.49
2017-06-0110:001221.621223.581221.141222.78
2017-06-0109:301220.541221.911219.351221.60
2017-06-0109:001212.551220.981212.341220.56
2017-05-3115:001210.401211.061210.401211.06
2017-05-3114:301209.321210.701209.181210.38
2017-05-3114:001209.121210.021208.911209.32
2017-05-3113:301209.231209.691208.371209.11
2017-05-3113:001211.101211.171208.941209.22
2017-05-3112:301210.821211.371210.381211.09
2017-05-3112:00
2017-05-3111:301211.481211.491211.481211.49
2017-05-3111:001211.781211.831211.091211.50
2017-05-3110:301212.561212.821211.381211.78
2017-05-3110:001212.071213.081211.801212.57
2017-05-3109:301211.061212.381210.551212.07
2017-05-3109:001210.671211.641209.551211.06
2017-05-3015:001214.281214.341214.281214.34
2017-05-3014:301214.441214.911213.841214.23
2017-05-3014:001212.581214.601212.561214.43
2017-05-3013:301212.281212.771211.891212.58
2017-05-3013:001211.761213.431211.761212.27
2017-05-3012:301208.951212.261208.891211.76
2017-05-3012:00
2017-05-3011:301207.461207.461207.281207.28
2017-05-3011:001208.151208.611207.271207.50
2017-05-3010:301208.841208.901207.051208.16
2017-05-3010:001210.581210.801207.961208.84
2017-05-3009:301212.551212.861210.531210.58
2017-05-3009:001212.381212.571210.781212.54
2017-05-2915:001213.031213.031212.801212.80
2017-05-2914:301214.641214.751213.071213.09
2017-05-2914:001213.951214.781213.881214.63
2017-05-2913:301215.401215.501213.751213.93
2017-05-2913:001215.301215.401214.901215.40
2017-05-2912:301215.211216.001215.101215.31
2017-05-2912:00
2017-05-2911:301215.281215.311215.281215.31
2017-05-2911:001215.241215.801214.531215.27
2017-05-2910:301215.841215.991214.691215.25
2017-05-2910:001214.371216.511213.931215.83
2017-05-2909:301212.271215.671212.261214.36
2017-05-2909:001212.531212.771209.701212.26
2017-05-2615:001212.481212.481212.181212.18
2017-05-2614:301213.951214.131212.471212.73
2017-05-2614:001215.291215.311212.121213.95
2017-05-2613:301214.891215.441214.881215.29
2017-05-2613:001215.281215.371214.061214.89
2017-05-2612:301214.641215.401214.261215.28
2017-05-2612:00
2017-05-2611:301215.591215.751215.591215.75
2017-05-2611:001216.421216.451214.451215.57
2017-05-2610:301216.721217.831216.411216.41
2017-05-2610:001216.091217.211215.921216.72
2017-05-2609:301216.631216.661215.471216.10
2017-05-2609:001217.761218.121214.921216.64
2017-05-2515:001218.811218.811218.781218.78
2017-05-2514:301219.351220.591218.471218.70
2017-05-2514:001218.971220.221218.961219.34
2017-05-2513:301219.341219.971218.761218.98
2017-05-2513:001220.441220.531219.161219.34
2017-05-2512:301220.861221.001219.971220.45
2017-05-2512:00
2017-05-2511:301221.341221.391221.341221.39
2017-05-2511:001220.431221.561219.591221.29
2017-05-2510:301218.811221.881218.811220.54
2017-05-2510:001216.231218.411215.521218.36
2017-05-2509:301214.161217.271213.971216.25
2017-05-2509:001214.891216.801213.871214.18
2017-05-2415:001216.171216.171215.921215.92
2017-05-2414:301214.261216.311213.901216.29
2017-05-2414:001213.751214.691213.751214.26
2017-05-2413:301213.871215.111213.621213.75
2017-05-2413:001215.301215.541213.681213.86
2017-05-2412:301214.441215.141214.031215.09
2017-05-2412:00
2017-05-2411:301214.191214.271214.191214.27
2017-05-2411:001214.521214.521213.051214.19
2017-05-2410:301214.621214.891213.601214.53
2017-05-2410:001214.521215.421214.081214.62
2017-05-2409:301215.771216.091212.741214.52
2017-05-2409:001218.081218.541215.401215.77
2017-05-2315:001208.421208.421208.361208.36
2017-05-2314:301209.291209.341206.901208.43
2017-05-2314:001210.701210.791208.971209.29
2017-05-2313:301211.111211.191210.631210.70
2017-05-2313:001211.281211.481210.951211.11
2017-05-2312:301210.851211.961210.651211.27
2017-05-2312:00
2017-05-2311:301210.671210.671210.421210.42
2017-05-2311:001210.111211.291209.861210.77
2017-05-2310:301209.461210.711208.981210.11
2017-05-2310:001211.551211.591209.061209.47
2017-05-2309:301210.561212.531210.201211.54
2017-05-2309:001209.321211.721209.291210.55

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