TOPIX 500 30分足 時系列データ

TOPIX 500
 
 
始値 
高値 
安値 
終値 
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
2017-04-1315:001137.131137.131136.801136.94
2017-04-1314:301134.301139.121134.191137.27
2017-04-1314:001132.571136.101132.291134.30
2017-04-1313:301133.051133.051131.731132.57
2017-04-1313:001133.271133.681132.141133.05
2017-04-1312:301133.111133.661132.361133.26
2017-04-1312:00
2017-04-1311:301132.611132.611132.581132.58
2017-04-1311:001132.161133.981132.161132.60
2017-04-1310:301131.931134.901131.121132.07
2017-04-1310:001131.601132.051129.801131.93
2017-04-1309:301134.771135.471131.141131.61
2017-04-1309:001135.511136.531132.931134.77
2017-04-1215:001145.881146.021145.881146.02
2017-04-1214:301143.811145.471143.741145.46
2017-04-1214:001144.441144.441142.511143.82
2017-04-1213:301144.091145.421143.451144.44
2017-04-1213:001144.241144.561142.901144.10
2017-04-1212:301143.291144.881143.271144.25
2017-04-1212:00
2017-04-1211:301143.451143.491143.451143.49
2017-04-1211:001144.511144.631143.181143.46
2017-04-1210:301142.751145.891141.071144.51
2017-04-1210:001142.951143.891140.291142.75
2017-04-1209:301145.531146.321142.491142.96
2017-04-1209:001147.901148.701144.871145.52
2017-04-1115:001157.911157.911157.791157.79
2017-04-1114:301156.261157.781154.551157.78
2017-04-1114:001155.281156.951154.991156.26
2017-04-1113:301154.751155.481154.171155.27
2017-04-1113:001154.421154.901152.771154.76
2017-04-1112:301152.931154.801152.401154.41
2017-04-1112:00
2017-04-1111:301154.521154.581154.521154.58
2017-04-1111:001155.801155.801153.591154.49
2017-04-1110:301157.131157.581155.811155.82
2017-04-1110:001157.151157.881156.361157.12
2017-04-1109:301156.001158.801156.001157.14
2017-04-1109:001155.061156.951153.291156.01
2017-04-1015:001160.911160.911160.881160.88
2017-04-1014:301160.941163.051159.811161.02
2017-04-1014:001159.841161.041159.301160.95
2017-04-1013:301159.761159.901158.831159.85
2017-04-1013:001159.791160.141158.491159.76
2017-04-1012:301160.351160.541159.191159.78
2017-04-1012:00
2017-04-1011:301159.511159.611159.511159.61
2017-04-1011:001161.051161.721159.081159.44
2017-04-1010:301162.291162.291158.251161.06
2017-04-1010:001162.211164.201161.311162.27
2017-04-1009:301162.531163.201160.021162.21
2017-04-1009:001161.821163.221160.091162.53
2017-04-0715:001153.521153.521153.231153.23
2017-04-0714:301158.671160.011151.751153.63
2017-04-0714:001155.471159.411154.131158.57
2017-04-0713:301154.541157.171154.191155.48
2017-04-0713:001155.031157.591154.461154.55
2017-04-0712:301150.931155.381150.101155.03
2017-04-0712:00
2017-04-0711:301148.591148.591148.531148.53
2017-04-0711:001148.871149.681144.271148.59
2017-04-0710:301151.661154.761147.411148.88
2017-04-0710:001157.661159.141148.681151.69
2017-04-0709:301157.251159.691157.101157.65
2017-04-0709:001154.531157.911152.531157.26
2017-04-0615:001145.971145.971145.971145.97
2017-04-0614:301147.961148.641144.021145.86
2017-04-0614:001147.451147.931145.701147.93
2017-04-0613:301143.541147.461143.531147.43
2017-04-0613:001145.671146.551143.051143.54
2017-04-0612:301147.291148.421144.681145.67
2017-04-0612:00
2017-04-0611:301147.611147.611147.551147.55
2017-04-0611:001153.381153.381147.491147.58
2017-04-0610:301152.281154.281151.451153.39
2017-04-0610:001154.901155.501152.141152.27
2017-04-0609:301153.061156.461151.061154.90
2017-04-0609:001157.961160.461151.481153.05
2017-04-0515:001164.281164.281164.281164.28
2017-04-0514:301164.121165.241162.471164.41
2017-04-0514:001163.061164.321161.531164.10
2017-04-0513:301161.091163.331160.671163.07
2017-04-0513:001160.041161.361158.921161.09
2017-04-0512:301162.711162.711159.321160.05
2017-04-0512:00
2017-04-0511:301164.741164.741164.641164.64
2017-04-0511:001164.151164.891163.581164.86
2017-04-0510:301165.281165.601162.971164.14
2017-04-0510:001164.001166.041162.471165.28
2017-04-0509:301167.261167.801163.821164.00
2017-04-0509:001168.411170.981165.591167.27
2017-04-0415:001163.971163.971163.871163.87
2017-04-0414:301161.681164.611159.581164.04
2017-04-0414:001160.891162.351160.131161.68
2017-04-0413:301162.851162.921156.771160.89
2017-04-0413:001166.221166.641160.251162.85
2017-04-0412:301165.971167.111165.381166.19
2017-04-0412:00
2017-04-0411:301168.171168.241168.171168.24
2017-04-0411:001169.621170.641167.641168.18
2017-04-0410:301168.301169.621167.461169.62
2017-04-0410:001169.861169.951166.701168.31
2017-04-0409:301166.471170.081165.981169.86
2017-04-0409:001169.831170.001163.851166.48
2017-04-0315:001173.161173.161172.881172.88
2017-04-0314:301177.511177.921173.311173.35
2017-04-0314:001170.481177.941170.451177.51
2017-04-0313:301170.431171.381170.201170.46
2017-04-0313:001169.091170.731169.091170.43
2017-04-0312:301172.711172.711169.091169.10
2017-04-0312:00
2017-04-0311:301172.761172.761172.761172.76
2017-04-0311:001172.011173.381171.781172.73
2017-04-0310:301170.851172.771170.371172.00
2017-04-0310:001171.151171.901170.341170.86
2017-04-0309:301171.181172.051170.431171.16
2017-04-0309:001174.421174.921169.411171.18
2017-03-3115:001170.581170.581169.471169.47
2017-03-3114:301180.211180.211171.001171.00
2017-03-3114:001181.851181.861178.161180.22
2017-03-3113:301186.171186.171181.621181.85
2017-03-3113:001187.651187.981185.791186.18
2017-03-3112:301188.431189.221187.161187.65
2017-03-3112:00
2017-03-3111:301189.221189.221189.151189.15
2017-03-3111:001186.551190.361186.541189.22
2017-03-3110:301188.131188.541186.171186.56
2017-03-3110:001188.511188.891187.651188.13
2017-03-3109:301187.991189.091187.101188.52
2017-03-3109:001188.431189.231187.231187.99
2017-03-3015:001180.691180.811180.691180.81
2017-03-3014:301181.031181.971180.161180.67
2017-03-3014:001184.421184.441180.341180.99
2017-03-3013:301185.871186.671184.321184.42
2017-03-3013:001187.061187.431185.811185.87
2017-03-3012:301186.951188.371186.761187.06
2017-03-3012:00
2017-03-3011:301188.671188.671188.671188.67
2017-03-3011:001188.131189.441187.381188.68
2017-03-3010:301188.521188.821186.731188.13
2017-03-3010:001188.721189.371187.871188.52
2017-03-3009:301187.031188.771186.291188.74
2017-03-3009:001188.431191.181187.001187.03
2017-03-2915:001191.571191.871191.571191.87
2017-03-2914:301191.651191.741190.181191.37
2017-03-2914:001192.331192.841191.651191.65
2017-03-2913:301191.951192.371190.951192.34
2017-03-2913:001190.091192.031190.051191.79
2017-03-2912:301191.631191.661189.461190.10
2017-03-2912:00
2017-03-2911:301192.121192.161192.121192.16
2017-03-2911:001192.121193.641191.261192.16
2017-03-2910:301189.511192.101189.481192.10
2017-03-2910:001190.401191.361189.271189.51
2017-03-2909:301192.581193.151189.421190.41
2017-03-2909:001193.711194.851192.011192.56
2017-03-2815:001193.671193.831193.671193.83
2017-03-2814:301191.001193.771190.991193.77
2017-03-2814:001191.471191.801190.631191.00
2017-03-2813:301192.041192.331191.311191.47
2017-03-2813:001193.021193.641191.561192.04
2017-03-2812:301193.341193.641192.441193.02
2017-03-2812:00
2017-03-2811:301192.881192.881192.751192.75
2017-03-2811:001191.111193.361191.111193.03
2017-03-2810:301189.981191.881189.421191.11
2017-03-2810:001190.751190.981187.331189.98
2017-03-2809:301191.861192.571190.641190.77
2017-03-2809:001188.841192.131188.221191.85
2017-03-2715:001178.241178.511178.241178.51
2017-03-2714:301178.601178.811177.171178.21
2017-03-2714:001178.361178.861177.351178.60
2017-03-2713:301178.081179.241178.021178.35
2017-03-2713:001178.821179.591177.261178.07
2017-03-2712:301178.021179.581177.891178.83
2017-03-2712:00
2017-03-2711:301177.161177.161177.141177.14
2017-03-2711:001176.651178.101176.171177.16
2017-03-2710:301176.551178.061176.401176.65
2017-03-2710:001178.181178.201174.801176.54
2017-03-2709:301182.581182.581177.951178.15
2017-03-2709:001182.001183.901180.871182.57
2017-03-2415:001193.731193.781193.731193.78
2017-03-2414:301193.671194.571192.771193.71
2017-03-2414:001192.741194.241192.721193.69
2017-03-2413:301193.341193.731192.601192.74
2017-03-2413:001193.031193.411192.451193.34
2017-03-2412:301193.971193.971190.151193.04
2017-03-2412:00
2017-03-2411:301195.161195.261195.161195.26
2017-03-2411:001192.431195.281192.301195.13
2017-03-2410:301195.031196.961192.421192.43
2017-03-2410:001192.221195.391190.821195.04
2017-03-2409:301188.911192.941188.311192.21
2017-03-2409:001182.811189.371182.581188.91
2017-03-2315:001183.501183.501183.241183.24
2017-03-2314:301182.321184.361181.851183.75
2017-03-2314:001182.391183.151181.831182.31
2017-03-2313:301181.861183.301181.631182.38
2017-03-2313:001182.131182.881181.311181.87
2017-03-2312:301181.791182.181180.471182.14
2017-03-2312:00
2017-03-2311:301182.021182.281182.021182.28
2017-03-2311:001180.731182.021179.851181.99
2017-03-2310:301178.641182.121178.441180.73
2017-03-2310:001181.201181.641177.391178.65
2017-03-2309:301179.951181.721178.081181.21
2017-03-2309:001181.321184.101179.801179.95

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