TOPIX 500 30分足 時系列データ

TOPIX 500
 
 
始値 
高値 
安値 
終値 
2017-12-1515:001377.821377.821377.751377.75
2017-12-1514:301382.191382.931375.661377.77
2017-12-1514:001384.691386.681382.151382.18
2017-12-1513:301384.421386.281383.511384.69
2017-12-1513:001377.101385.771376.041384.44
2017-12-1512:301375.371377.261375.211377.10
2017-12-1512:00
2017-12-1511:301374.341374.341374.261374.26
2017-12-1511:001374.631374.931373.081374.40
2017-12-1510:301374.731375.351374.181374.67
2017-12-1510:001376.941377.311374.081374.73
2017-12-1509:301377.071377.611375.651376.93
2017-12-1509:001384.821385.051375.391377.06
2017-12-1415:001390.021390.021389.871389.92
2017-12-1414:301387.511390.151387.221389.97
2017-12-1414:001387.981388.071386.031387.51
2017-12-1413:301387.451388.471386.761387.99
2017-12-1413:001389.831390.451386.901387.44
2017-12-1412:301391.511392.441388.511389.83
2017-12-1412:00
2017-12-1411:301390.951390.961390.931390.96
2017-12-1411:001391.011391.421390.581390.97
2017-12-1410:301390.961391.561390.381391.00
2017-12-1410:001391.821391.821390.691390.88
2017-12-1409:301392.791393.721391.741391.82
2017-12-1409:001391.261393.871390.551392.80
2017-12-1315:001393.541393.541393.441393.44
2017-12-1314:301391.781393.581390.971393.51
2017-12-1314:001392.691392.941391.341391.78
2017-12-1313:301394.961394.961392.031392.69
2017-12-1313:001393.041395.001391.641394.96
2017-12-1312:301392.091393.721389.761393.09
2017-12-1312:00
2017-12-1311:301395.811395.811395.651395.65
2017-12-1311:001395.901397.531395.531395.63
2017-12-1310:301396.961397.141395.001395.90
2017-12-1310:001396.491397.801396.441396.94
2017-12-1309:301396.771397.451395.451396.47
2017-12-1309:001398.491399.271396.421396.77
2017-12-1215:001396.481396.661396.481396.66
2017-12-1214:301394.821396.601393.991396.48
2017-12-1214:001394.881395.461393.301394.82
2017-12-1213:301396.421396.601394.011394.88
2017-12-1213:001396.251396.941395.441396.41
2017-12-1212:301398.831398.841395.551396.30
2017-12-1212:00
2017-12-1211:301399.311399.311399.301399.30
2017-12-1211:001398.581399.571398.111399.29
2017-12-1210:301399.141399.941398.431398.60
2017-12-1210:001397.961399.181397.431399.14
2017-12-1209:301396.801400.881396.801397.97
2017-12-1209:001395.711397.361395.221396.79
2017-12-1115:001394.911395.151394.911395.15
2017-12-1114:301391.151394.681390.931394.56
2017-12-1114:001392.201392.581391.081391.16
2017-12-1113:301391.611392.891391.131392.20
2017-12-1113:001390.081391.811390.081391.60
2017-12-1112:301387.091390.371386.931390.08
2017-12-1112:00
2017-12-1111:301385.971386.021385.971386.02
2017-12-1111:001385.961386.681385.571386.00
2017-12-1110:301386.131387.381385.081385.97
2017-12-1110:001386.361387.321385.451386.14
2017-12-1109:301389.721389.721386.431386.43
2017-12-1109:001391.551391.981388.951389.73
2017-12-0815:001387.431387.451387.341387.34
2017-12-0814:301384.531387.371384.531387.37
2017-12-0814:001384.211385.211383.611384.54
2017-12-0813:301383.711384.901383.651384.20
2017-12-0813:001383.781383.881382.111383.71
2017-12-0812:301384.451384.661383.021383.78
2017-12-0812:00
2017-12-0811:301384.911385.111384.911385.11
2017-12-0811:001384.721385.491383.551384.82
2017-12-0810:301381.621384.931381.591384.72
2017-12-0810:001380.871382.051380.561381.60
2017-12-0809:301381.151382.791380.721380.87
2017-12-0809:001370.141381.831370.141381.14
2017-12-0715:001373.521373.521373.411373.44
2017-12-0714:301373.511374.461372.171373.42
2017-12-0714:001370.941373.631369.721373.51
2017-12-0713:301371.341371.381369.821370.93
2017-12-0713:001371.721372.501371.171371.34
2017-12-0712:301371.541372.231370.631371.72
2017-12-0712:00
2017-12-0711:301372.651372.881372.651372.88
2017-12-0711:001372.921373.101371.531372.60
2017-12-0710:301371.621373.521371.501372.91
2017-12-0710:001373.411373.411370.671371.62
2017-12-0709:301370.051373.671370.051373.45
2017-12-0709:001365.381370.901365.141370.06
2017-12-0615:001358.031358.031357.981357.98
2017-12-0614:301358.321359.501357.271357.98
2017-12-0614:001356.891358.311354.481358.31
2017-12-0613:301357.551359.331355.921356.88
2017-12-0613:001361.691361.871357.501357.57
2017-12-0612:301362.551364.171359.721361.68
2017-12-0612:00
2017-12-0611:301369.761369.761369.721369.73
2017-12-0611:001372.631372.801368.981369.73
2017-12-0610:301372.871373.731371.001372.62
2017-12-0610:001373.021374.611372.771372.86
2017-12-0609:301372.081373.981371.131373.01
2017-12-0609:001373.271373.821370.721372.08
2017-12-0515:001378.371378.371378.051378.05
2017-12-0514:301379.431380.001377.891378.22
2017-12-0514:001378.881380.701378.441379.44
2017-12-0513:301378.681379.601377.811378.88
2017-12-0513:001377.181378.781376.831378.66
2017-12-0512:301376.081378.541375.841377.23
2017-12-0512:00
2017-12-0511:301373.641373.771373.641373.77
2017-12-0511:001373.051373.971372.251373.49
2017-12-0510:301371.111373.561371.091373.05
2017-12-0510:001369.311371.361368.951371.10
2017-12-0509:301370.021371.121367.931369.31
2017-12-0509:001370.031372.281367.691370.04
2017-12-0415:001374.731374.891374.731374.89
2017-12-0414:301377.741378.111373.931374.56
2017-12-0414:001378.561379.701375.761377.74
2017-12-0413:301378.391378.751377.211378.55
2017-12-0413:001380.081380.201377.951378.40
2017-12-0412:301381.641381.991379.481380.09
2017-12-0412:00
2017-12-0411:301380.821380.821380.761380.76
2017-12-0411:001381.351381.531380.771380.83
2017-12-0410:301381.031381.391379.231381.35
2017-12-0410:001383.421384.571380.291381.02
2017-12-0409:301382.841385.231381.091383.42
2017-12-0409:001386.291386.731380.851382.83
2017-12-0115:001382.691382.691382.401382.40
2017-12-0114:301383.831385.141381.761382.57
2017-12-0114:001383.611384.381382.641383.83
2017-12-0113:301380.101385.521379.861383.61
2017-12-0113:001378.131380.621377.961380.11
2017-12-0112:301380.411380.411377.831378.13
2017-12-0112:00
2017-12-0111:301377.161377.191377.161377.19
2017-12-0111:001376.751377.491374.871377.18
2017-12-0110:301378.881380.971375.231376.76
2017-12-0110:001377.931380.111377.521378.89
2017-12-0109:301388.231388.791377.381377.91
2017-12-0109:001389.021391.451386.541388.23
2017-11-3015:001379.141379.141378.631378.63
2017-11-3014:301380.251381.721378.831378.86
2017-11-3014:001376.881380.631376.871380.36
2017-11-3013:301375.171377.451375.021376.90
2017-11-3013:001374.251375.501373.891375.16
2017-11-3012:301373.091374.241371.851374.24
2017-11-3012:00
2017-11-3011:301372.061372.111372.061372.11
2017-11-3011:001372.381373.111371.291372.07
2017-11-3010:301374.101374.251371.291372.40
2017-11-3010:001370.981375.451370.981374.10
2017-11-3009:301371.681373.041370.561370.97
2017-11-3009:001374.991375.551368.551371.67
2017-11-2915:001373.851373.881373.851373.88
2017-11-2914:301372.191374.121371.161373.93
2017-11-2914:001371.831373.271371.831372.18
2017-11-2913:301371.581371.941370.681371.84
2017-11-2913:001371.451372.141370.991371.57
2017-11-2912:301371.661373.341371.441371.47
2017-11-2912:00
2017-11-2911:301372.971373.021372.971373.02
2017-11-2911:001371.921373.621371.731372.88
2017-11-2910:301373.751373.871371.871371.91
2017-11-2910:001371.021374.171370.331373.75
2017-11-2909:301373.741374.011370.561371.02
2017-11-2909:001372.371374.231370.661373.71
2017-11-2815:001363.311363.311363.141363.14
2017-11-2814:301363.461363.591362.561363.09
2017-11-2814:001361.891363.731361.851363.48
2017-11-2813:301361.791362.571361.341361.89
2017-11-2813:001361.701362.481361.561361.80
2017-11-2812:301365.261365.351360.741361.69
2017-11-2812:00
2017-11-2811:301367.431367.671367.431367.67
2017-11-2811:001369.991370.001366.901367.36
2017-11-2810:301363.601369.981363.341369.98
2017-11-2810:001361.071364.921361.031363.60
2017-11-2809:301362.211362.551359.271361.07
2017-11-2809:001365.181366.691361.481362.20
2017-11-2715:001366.631366.631366.531366.53
2017-11-2714:301366.961367.241366.111366.65
2017-11-2714:001364.251367.091364.151366.96
2017-11-2713:301367.701367.711364.241364.24
2017-11-2713:001367.551368.301366.891367.69
2017-11-2712:301368.291369.011367.541367.55
2017-11-2712:00
2017-11-2711:301368.161368.381368.161368.38
2017-11-2711:001369.061369.061366.531368.12
2017-11-2710:301370.381370.401366.381369.08
2017-11-2710:001374.151374.151369.591370.38
2017-11-2709:301373.131375.181371.951374.14
2017-11-2709:001375.361376.031371.221373.15
2017-11-2415:001369.931369.931369.831369.83
2017-11-2414:301370.431370.851369.641369.98
2017-11-2414:001370.581370.681369.341370.39
2017-11-2413:301369.581370.611368.841370.56
2017-11-2413:001368.061370.401367.661369.58
2017-11-2412:301365.931368.341364.511368.06
2017-11-2412:00
2017-11-2411:301364.341364.361364.341364.36
2017-11-2411:001362.371364.371361.841364.35
2017-11-2410:301363.041363.311361.351362.37
2017-11-2410:001363.101363.861362.281363.05
2017-11-2409:301361.621364.111361.481363.10
2017-11-2409:001361.091362.121359.321361.60
2017-11-2215:001367.711367.711367.291367.29
2017-11-2214:301368.631368.711367.041367.65
2017-11-2214:001367.901368.931367.251368.62
2017-11-2213:301367.561368.571367.451367.89
2017-11-2213:001369.721370.321366.171367.55
2017-11-2212:301371.241372.171369.121369.73
2017-11-2212:00
2017-11-2211:301370.611370.661370.611370.66
2017-11-2211:001369.591371.061369.591370.61
2017-11-2210:301370.801371.431369.471369.59
2017-11-2210:001370.531371.221369.291370.80
2017-11-2209:301369.151372.131368.131370.54
2017-11-2209:001371.781374.011368.201369.14
2017-11-2115:001363.301363.301362.941362.94
2017-11-2114:301366.821366.821363.221363.24
2017-11-2114:001367.451367.951366.001366.82
2017-11-2113:301367.091368.821367.031367.44
2017-11-2113:001366.701368.451366.001367.10
2017-11-2112:301365.681366.771364.971366.70
2017-11-2112:00
2017-11-2111:301366.471366.471366.271366.27
2017-11-2111:001366.581367.901366.291366.48
2017-11-2110:301364.321367.281364.071366.59
2017-11-2110:001365.581366.751364.121364.32
2017-11-2109:301368.601369.621365.081365.39
2017-11-2109:001364.001368.691361.931368.59
2017-11-2015:001354.531354.531354.361354.36
2017-11-2014:301356.521356.531354.601354.60
2017-11-2014:001354.061356.681354.061356.53
2017-11-2013:301354.501355.441353.701353.74
2017-11-2013:001353.781354.801351.911354.49
2017-11-2012:301353.231354.801352.671353.79
2017-11-2012:00
2017-11-2011:301353.171353.171353.101353.11
2017-11-2011:001352.251354.311351.331353.17
2017-11-2010:301355.371356.161352.051352.24
2017-11-2010:001356.221358.161353.771355.37
2017-11-2009:301357.071357.851355.961356.22
2017-11-2009:001352.951358.461350.871357.06
2017-11-1715:001359.041359.041358.881358.95
2017-11-1714:301356.621359.711354.881358.98
2017-11-1714:001360.681360.721355.981356.76
2017-11-1713:301360.381361.561357.841360.68
2017-11-1713:001357.451361.901355.141360.39
2017-11-1712:301362.061364.441357.451357.45
2017-11-1712:00
2017-11-1711:301358.871358.871358.671358.67
2017-11-1711:001369.461369.801357.961358.96
2017-11-1710:301372.481372.591367.481369.45
2017-11-1710:001372.621373.831370.941372.48
2017-11-1709:301370.841372.641369.841372.64
2017-11-1709:001370.161371.031365.771370.81
2017-11-1615:001357.821357.821357.351357.35
2017-11-1614:301357.041359.621356.381357.91
2017-11-1614:001359.761362.781355.391357.03
2017-11-1613:301354.621360.831353.961359.77
2017-11-1613:001350.151355.771350.151354.63
2017-11-1612:301349.751350.631347.371350.14
2017-11-1612:00
2017-11-1611:301350.921350.921350.871350.87
2017-11-1611:001346.841351.041346.821350.94
2017-11-1610:301346.461347.971345.901346.93
2017-11-1610:001346.291347.471345.191346.46
2017-11-1609:301345.861348.431343.781346.30
2017-11-1609:001339.481346.591339.041345.86
2017-11-1515:001344.351344.351343.711343.71
2017-11-1514:301347.381351.381344.341344.34
2017-11-1514:001343.861347.611342.601347.38
2017-11-1513:301344.911346.601343.841343.87
2017-11-1513:001342.181345.631342.181344.91
2017-11-1512:301351.831352.611340.921342.18
2017-11-1512:00
2017-11-1511:301350.941350.941350.941350.94
2017-11-1511:001353.181353.211349.371350.96
2017-11-1510:301353.801354.751352.001353.17
2017-11-1510:001358.541358.641352.251353.80
2017-11-1509:301356.311359.761352.241358.52
2017-11-1509:001361.671361.671356.001356.36
2017-11-1415:001370.021370.021369.741369.74
2017-11-1414:301371.391372.121368.801369.98
2017-11-1414:001373.201373.961371.021371.39
2017-11-1413:301373.731374.001372.161373.21
2017-11-1413:001373.671374.731370.731373.75
2017-11-1412:301372.811375.861372.631373.67
2017-11-1412:00
2017-11-1411:301371.171371.291371.171371.29
2017-11-1411:001373.671374.391370.331371.14
2017-11-1410:301372.831375.001372.271373.66
2017-11-1410:001370.171374.531370.171372.82
2017-11-1409:301371.551371.721367.101370.16
2017-11-1409:001371.471375.621369.881371.56
2017-11-1315:001373.321373.321372.891372.89
2017-11-1314:301379.751379.901373.261373.26
2017-11-1314:001380.041380.581379.361379.74
2017-11-1313:301379.051380.291378.821380.04
2017-11-1313:001379.821381.411379.001379.05
2017-11-1312:301379.551380.511378.801379.81
2017-11-1312:00
2017-11-1311:301379.801379.801379.691379.69
2017-11-1311:001380.691380.851378.791379.82
2017-11-1310:301380.261382.021379.701380.69
2017-11-1310:001380.101380.401377.331380.26
2017-11-1309:301378.851380.741377.381380.09
2017-11-1309:001384.741384.741378.791378.86
2017-11-1015:001386.921386.921386.661386.66
2017-11-1014:301388.931388.931386.581387.21
2017-11-1014:001387.071389.531386.071388.92
2017-11-1013:301387.611388.251385.631387.05
2017-11-1013:001383.051388.061382.881387.62
2017-11-1012:301384.591385.761383.201383.20
2017-11-1012:00
2017-11-1011:301381.811381.811381.621381.62
2017-11-1011:001385.041385.721380.511381.81
2017-11-1010:301386.721388.911384.641385.04
2017-11-1010:001381.651386.731381.521386.71
2017-11-1009:301381.981383.281378.381381.66
2017-11-1009:001379.271387.271379.271381.99

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。 

Twitter