TOPIX 500 30分足 時系列データ

TOPIX 500
 
 
始値 
高値 
安値 
終値 
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
2017-05-2215:001210.741210.741210.671210.68
2017-05-2214:301209.071210.951209.001210.91
2017-05-2214:001209.481210.211208.981209.08
2017-05-2213:301210.271210.621209.471209.48
2017-05-2213:001211.301211.341210.211210.27
2017-05-2212:301209.261211.591209.261211.30
2017-05-2212:00
2017-05-2211:301208.841208.841208.711208.71
2017-05-2211:001208.671209.701208.571208.92
2017-05-2210:301208.081209.731207.591208.68
2017-05-2210:001207.351209.081206.481208.08
2017-05-2209:301211.811211.811206.961207.35
2017-05-2209:001210.241211.961208.461211.80
2017-05-1915:001204.981204.981204.681204.68
2017-05-1914:301206.161206.481204.891205.25
2017-05-1914:001203.981206.591203.961206.17
2017-05-1913:301203.771204.381203.421203.99
2017-05-1913:001203.551204.811202.891203.78
2017-05-1912:301200.111204.181199.581203.54
2017-05-1912:00
2017-05-1911:301199.941200.061199.941200.06
2017-05-1911:001199.061200.571198.601200.00
2017-05-1910:301199.691201.011198.651199.05
2017-05-1910:001198.031200.281196.941199.69
2017-05-1909:301201.601201.821197.861198.02
2017-05-1909:001202.941203.951199.871201.60
2017-05-1815:001200.981200.981200.871200.87
2017-05-1814:301200.571201.501200.311200.91
2017-05-1814:001198.821200.921198.811200.58
2017-05-1813:301198.221199.621197.881198.79
2017-05-1813:001198.191199.411198.021198.24
2017-05-1812:301198.971199.311197.831198.18
2017-05-1812:00
2017-05-1811:301200.421200.481200.421200.48
2017-05-1811:001197.261200.451197.171200.42
2017-05-1810:301197.371198.211196.081197.25
2017-05-1810:001197.461197.611195.631197.38
2017-05-1809:301203.071203.081197.241197.46
2017-05-1809:001200.901204.241200.291203.06
2017-05-1715:001217.681217.681217.451217.45
2017-05-1714:301217.511217.811215.981217.54
2017-05-1714:001216.711217.641216.571217.50
2017-05-1713:301217.031217.681216.371216.73
2017-05-1713:001216.171217.441216.171217.03
2017-05-1712:301215.841216.791215.531216.17
2017-05-1712:00
2017-05-1711:301218.001218.001217.971217.97
2017-05-1711:001217.711218.891217.361218.01
2017-05-1710:301218.001218.411217.021217.73
2017-05-1710:001218.141218.791217.161218.01
2017-05-1709:301216.761218.601215.211218.17
2017-05-1709:001217.661218.951214.861216.76
2017-05-1615:001224.141224.311224.141224.31
2017-05-1614:301222.701224.261221.621224.16
2017-05-1614:001222.941222.961221.791222.70
2017-05-1613:301223.291223.561222.241222.94
2017-05-1613:001223.181223.731223.051223.29
2017-05-1612:301223.001223.951222.591223.18
2017-05-1612:00
2017-05-1611:301221.851221.961221.851221.96
2017-05-1611:001225.101225.701221.551221.86
2017-05-1610:301226.761228.151224.821225.10
2017-05-1610:001226.921227.671226.701226.78
2017-05-1609:301229.271229.801226.891226.92
2017-05-1609:001227.361229.551226.841229.27
2017-05-1515:001220.781221.021220.781221.02
2017-05-1514:301218.301220.621218.301220.57
2017-05-1514:001218.091219.101217.981218.30
2017-05-1513:301219.041219.171217.781218.08
2017-05-1513:001219.501219.781218.941219.03
2017-05-1512:301218.561219.521218.391219.51
2017-05-1512:00
2017-05-1511:301218.471218.531218.471218.53
2017-05-1511:001218.211219.181217.591218.48
2017-05-1510:301219.071219.551218.111218.21
2017-05-1510:001217.681219.751217.661219.04
2017-05-1509:301217.001218.491216.951217.67
2017-05-1509:001214.621217.971214.251216.99
2017-05-1215:001221.181221.301221.181221.30
2017-05-1214:301219.821221.131219.471221.05
2017-05-1214:001218.791220.571218.791219.82
2017-05-1213:301218.421219.331218.291218.79
2017-05-1213:001217.191218.751217.191218.41
2017-05-1212:301217.121217.981216.561217.19
2017-05-1212:00
2017-05-1211:301217.421217.421217.101217.10
2017-05-1211:001218.731219.051216.251217.80
2017-05-1210:301220.831221.971218.721218.73
2017-05-1210:001221.391221.911220.471220.82
2017-05-1209:301220.961222.611220.631221.41
2017-05-1209:001225.011225.011220.811220.95
2017-05-1115:001225.981225.981225.981225.98
2017-05-1114:301226.021227.141225.481226.17
2017-05-1114:001226.021227.021225.951226.03
2017-05-1113:301227.041227.621225.951226.03
2017-05-1113:001223.691227.071223.691227.02
2017-05-1112:301223.711224.491222.951223.69
2017-05-1112:00
2017-05-1111:301224.101224.121224.101224.11
2017-05-1111:001223.801224.411223.491224.04
2017-05-1110:301223.301223.831222.411223.80
2017-05-1110:001223.201224.091222.801223.32
2017-05-1109:301223.891224.211222.031223.21
2017-05-1109:001226.681226.861223.891223.89
2017-05-1015:001224.721224.721224.671224.67
2017-05-1014:301223.971226.071223.781224.95
2017-05-1014:001223.361224.211223.271223.97
2017-05-1013:301222.191223.791222.191223.35
2017-05-1013:001224.511224.561222.181222.19
2017-05-1012:301223.251225.231223.211224.50
2017-05-1012:00
2017-05-1011:301224.781224.791224.781224.79
2017-05-1011:001224.701225.261224.591224.74
2017-05-1010:301225.921226.441224.601224.71
2017-05-1010:001223.761226.891223.721225.91
2017-05-1009:301222.721225.011222.491223.77
2017-05-1009:001224.361226.301222.641222.71
2017-05-0915:001222.251222.251222.211222.21
2017-05-0914:301222.811223.131221.601222.34
2017-05-0914:001222.751223.821222.751222.82
2017-05-0913:301223.051223.291222.081222.75
2017-05-0913:001222.271223.541221.421223.05
2017-05-0912:301223.021223.021220.971222.27
2017-05-0912:00
2017-05-0911:301223.881224.081223.881224.08
2017-05-0911:001222.721223.981222.711223.84
2017-05-0910:301223.211223.831222.231222.72
2017-05-0910:001223.461224.141223.051223.24
2017-05-0909:301226.331226.561223.391223.39
2017-05-0909:001225.881226.551223.921226.34
2017-05-0815:001225.871225.871225.801225.80
2017-05-0814:301225.621226.921225.511226.06
2017-05-0814:001224.501226.571224.281225.62
2017-05-0813:301224.451225.151224.331224.51
2017-05-0813:001224.771226.111224.441224.46
2017-05-0812:301221.431225.541220.991224.77
2017-05-0812:00
2017-05-0811:301220.691220.691220.671220.69
2017-05-0811:001220.661221.631220.461220.65
2017-05-0810:301218.801221.201218.491220.66
2017-05-0810:001220.461221.471218.731218.81
2017-05-0809:301217.251220.971217.131220.47
2017-05-0809:001213.201217.331212.901217.26
2017-05-0215:001198.321198.421198.321198.42
2017-05-0214:301197.721198.351196.651198.05
2017-05-0214:001198.401199.001196.541197.72
2017-05-0213:301198.831199.581197.771198.40
2017-05-0213:001198.741199.361198.711198.83
2017-05-0212:301198.941199.341198.101198.74
2017-05-0212:00
2017-05-0211:301199.271199.351199.271199.35
2017-05-0211:001197.591199.301197.591199.25
2017-05-0210:301200.041200.041197.501197.58
2017-05-0210:001199.661200.441199.121200.05
2017-05-0209:301196.501200.161196.341199.65
2017-05-0209:001192.471197.161192.441196.49
2017-05-0115:001190.431190.431190.411190.41
2017-05-0114:301188.571190.611188.521190.41
2017-05-0114:001188.551188.801188.221188.57
2017-05-0113:301187.931188.751187.811188.55
2017-05-0113:001188.281188.771187.861187.93
2017-05-0112:301186.911188.571186.881188.28
2017-05-0112:00
2017-05-0111:301187.221187.401187.221187.40
2017-05-0111:001187.021187.271186.661187.19
2017-05-0110:301184.671188.141184.381187.02
2017-05-0110:001184.841184.911184.021184.66
2017-05-0109:301183.131185.711182.991184.84
2017-05-0109:001184.191185.711183.111183.11
2017-04-2815:001184.271184.401184.271184.40
2017-04-2814:301183.731184.471183.001184.38
2017-04-2814:001182.741184.181182.571183.73
2017-04-2813:301184.301185.011181.971182.74
2017-04-2813:001183.781185.161183.761184.31
2017-04-2812:301185.801185.921183.351183.77
2017-04-2812:00
2017-04-2811:301185.521185.611185.521185.61
2017-04-2811:001185.791185.821184.881185.52
2017-04-2810:301186.601186.601185.161185.80
2017-04-2810:001186.981187.211185.991186.60
2017-04-2809:301187.691188.591186.641186.98
2017-04-2809:001188.171190.221187.511187.72
2017-04-2715:001188.691188.691188.481188.50
2017-04-2714:301187.771190.111187.311188.90
2017-04-2714:001187.541188.131187.021187.77
2017-04-2713:301187.511187.781186.931187.53
2017-04-2713:001186.991188.351186.991187.51
2017-04-2712:301188.411189.121186.551186.99
2017-04-2712:00
2017-04-2711:301188.171188.241188.171188.24
2017-04-2711:001187.301188.261186.361188.10
2017-04-2710:301187.871188.061186.571187.26
2017-04-2710:001186.991188.611186.881187.86
2017-04-2709:301184.981187.631184.741186.99
2017-04-2709:001185.201186.981184.841184.99
2017-04-2615:001189.551189.761189.551189.76
2017-04-2614:301187.451189.191187.411189.13
2017-04-2614:001188.081188.771187.351187.46
2017-04-2613:301186.401188.491186.361188.08
2017-04-2613:001185.491186.411184.331186.40
2017-04-2612:301185.591185.831184.551185.48
2017-04-2612:00
2017-04-2611:301186.021186.051186.021186.05
2017-04-2611:001185.461186.251184.931185.93
2017-04-2610:301183.941185.521183.031185.48
2017-04-2610:001184.291184.671183.531183.93
2017-04-2609:301183.341185.281183.071184.32
2017-04-2609:001183.991184.261181.861183.34
2017-04-2515:001175.641175.681175.641175.67
2017-04-2514:301174.401177.501174.351175.65
2017-04-2514:001172.411174.651172.411174.40
2017-04-2513:301174.301174.551172.211172.42
2017-04-2513:001172.861174.691172.571174.30
2017-04-2512:301174.551174.851172.001172.86
2017-04-2512:00
2017-04-2511:301173.801173.821173.771173.77
2017-04-2511:001170.171174.021170.131173.75
2017-04-2510:301169.151171.111169.121170.23
2017-04-2510:001168.191169.421167.371169.14
2017-04-2509:301167.851168.391165.911168.21
2017-04-2509:001162.271167.851162.271167.85
2017-04-2415:001163.351163.351163.081163.08
2017-04-2414:301163.991165.191163.671163.82
2017-04-2414:001162.641164.321162.641163.99
2017-04-2413:301161.801162.771161.801162.64
2017-04-2413:001162.761163.231161.321161.81
2017-04-2412:301163.631163.631161.821162.77
2017-04-2412:00
2017-04-2411:301163.801163.871163.801163.87
2017-04-2411:001163.631165.131163.631163.84
2017-04-2410:301163.391163.801162.151163.64
2017-04-2410:001164.501164.701162.721163.40
2017-04-2409:301164.711164.781162.111164.37
2017-04-2409:001166.911167.471163.031164.71
2017-04-2115:001152.161152.161151.731151.73
2017-04-2114:301152.691153.891152.251152.58
2017-04-2114:001149.821152.731149.341152.71
2017-04-2113:301149.461149.871148.681149.82
2017-04-2113:001150.041150.131149.131149.47
2017-04-2112:301149.451150.121148.281150.04
2017-04-2112:00
2017-04-2111:301150.901150.901150.871150.87
2017-04-2111:001149.101151.521149.101150.95
2017-04-2110:301148.621149.461147.631149.12
2017-04-2110:001147.921148.751147.721148.61
2017-04-2109:301149.331149.651147.351147.93
2017-04-2109:001149.621150.781148.521149.31
2017-04-2015:001139.571139.571139.401139.40
2017-04-2014:301142.811143.241139.151139.92
2017-04-2014:001143.401143.821142.391142.81
2017-04-2013:301144.651145.131143.421143.42
2017-04-2013:001144.211144.991143.301144.65
2017-04-2012:301143.381144.211143.011144.21
2017-04-2012:00
2017-04-2011:301143.521143.521143.481143.48
2017-04-2011:001145.451145.701143.311143.48
2017-04-2010:301142.481145.441142.161145.42
2017-04-2010:001142.241142.531141.251142.49
2017-04-2009:301143.311143.771141.211142.24
2017-04-2009:001139.761144.101138.501143.30
2017-04-1915:001138.971138.971138.501138.50
2017-04-1914:301141.011141.031139.031139.26
2017-04-1914:001140.581141.501139.001141.01
2017-04-1913:301139.091140.901138.971140.59
2017-04-1913:001138.481140.201138.001139.09
2017-04-1912:301138.681139.111137.811138.48
2017-04-1912:00
2017-04-1911:301138.701138.851138.701138.85
2017-04-1911:001137.451139.011137.451138.42
2017-04-1910:301136.651137.501135.431137.44
2017-04-1910:001139.131139.331136.471136.64
2017-04-1909:301135.631140.281135.631139.12
2017-04-1909:001133.231136.861133.011135.62
2017-04-1815:001139.001139.051139.001139.03
2017-04-1814:301139.671140.111138.231138.97
2017-04-1814:001139.901140.401139.161139.67
2017-04-1813:301139.371139.891138.161139.89
2017-04-1813:001137.411139.781137.411139.37
2017-04-1812:301139.441139.821136.821137.41
2017-04-1812:00
2017-04-1811:301139.221139.221139.161139.16
2017-04-1811:001139.601140.201138.211139.32
2017-04-1810:301143.771143.771138.851139.60
2017-04-1810:001142.481143.781141.661143.77
2017-04-1809:301144.521145.021142.431142.48
2017-04-1809:001143.861146.501143.711144.56
2017-04-1715:001135.071135.071134.911134.91
2017-04-1714:301133.981135.161133.041135.12
2017-04-1714:001131.341134.051131.341133.98
2017-04-1713:301134.451134.611131.221131.34
2017-04-1713:001132.141134.481132.111134.45
2017-04-1712:301130.871133.921130.591132.15
2017-04-1712:00
2017-04-1711:301129.561129.751129.561129.75
2017-04-1711:001126.331129.771126.331129.39
2017-04-1710:301126.851127.431125.241126.33
2017-04-1710:001128.711128.851126.791126.84
2017-04-1709:301129.521129.901127.911128.71
2017-04-1709:001124.701130.831124.701129.52
2017-04-1415:001130.041130.301130.041130.30
2017-04-1414:301129.491130.621127.961129.82
2017-04-1414:001132.111132.111129.191129.49
2017-04-1413:301131.941132.451131.411132.11
2017-04-1413:001132.201132.501131.721131.94
2017-04-1412:301130.651133.091130.651132.20
2017-04-1412:00
2017-04-1411:301131.541131.541131.441131.44
2017-04-1411:001132.271132.671131.001131.64
2017-04-1410:301132.491133.181131.451132.27
2017-04-1410:001133.081134.301132.301132.49
2017-04-1409:301130.751133.091130.521133.09
2017-04-1409:001136.321136.321129.151130.75

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