TOPIX 500 30分足 時系列データ

TOPIX 500
 
 
始値 
高値 
安値 
終値 
2017-01-2315:001174.591174.591174.411174.41
2017-01-2314:301180.511181.261174.481174.48
2017-01-2314:001181.081181.311178.501180.52
2017-01-2313:301176.731181.131176.321181.08
2017-01-2313:001176.261176.731175.341176.72
2017-01-2312:301175.201176.381174.361176.34
2017-01-2312:00
2017-01-2311:301176.281176.281176.181176.18
2017-01-2311:001175.581176.321174.341176.31
2017-01-2310:301176.741177.851175.481175.58
2017-01-2310:001176.021178.801175.721176.75
2017-01-2309:301176.311176.871173.571176.03
2017-01-2309:001178.131178.131172.881176.33
2017-01-2015:001189.851189.851189.551189.55
2017-01-2014:301191.341192.331190.221190.22
2017-01-2014:001190.511192.941190.511191.33
2017-01-2013:301190.841191.301190.111190.51
2017-01-2013:001187.641191.341187.641190.84
2017-01-2012:301186.861188.881186.431187.65
2017-01-2012:00
2017-01-2011:301187.001187.151187.001187.15
2017-01-2011:001186.231187.241185.321187.00
2017-01-2010:301186.331186.661184.401186.22
2017-01-2010:001187.991188.001185.541186.35
2017-01-2009:301187.461188.321186.011187.99
2017-01-2009:001184.951189.791183.551187.44
2017-01-1915:001185.761185.761185.321185.32
2017-01-1914:301186.001186.921185.461185.69
2017-01-1914:001185.861187.431185.711186.02
2017-01-1913:301183.691186.091183.621185.85
2017-01-1913:001184.121184.191182.421183.69
2017-01-1912:301183.991184.221179.791184.11
2017-01-1912:00
2017-01-1911:301184.341184.551184.341184.55
2017-01-1911:001187.141187.241183.241184.28
2017-01-1910:301186.871187.471185.921187.13
2017-01-1910:001187.401187.401184.711186.85
2017-01-1909:301185.551190.121185.501187.40
2017-01-1909:001186.091188.481185.131185.56
2017-01-1815:001174.641174.641174.111174.11
2017-01-1814:301175.541176.221174.151175.04
2017-01-1814:001169.351175.791169.211175.55
2017-01-1813:301169.141170.371168.811169.34
2017-01-1813:001167.421169.191167.001169.15
2017-01-1812:301165.201168.601164.951167.52
2017-01-1812:00
2017-01-1811:301166.331166.331166.241166.24
2017-01-1811:001162.961166.901162.851166.34
2017-01-1810:301163.481165.561162.331162.96
2017-01-1810:001159.571163.791159.311163.48
2017-01-1809:301162.351164.101159.411159.54
2017-01-1809:001165.451169.971162.351162.35
2017-01-1715:001170.311170.311170.171170.17
2017-01-1714:301172.481173.401170.171170.61
2017-01-1714:001175.991176.001172.161172.48
2017-01-1713:301177.711178.451174.571175.99
2017-01-1713:001178.141178.811176.371177.69
2017-01-1712:301177.891178.601176.341178.14
2017-01-1712:00
2017-01-1711:301178.531178.541178.531178.54
2017-01-1711:001181.101181.101177.891178.45
2017-01-1710:301182.621182.621179.641181.10
2017-01-1710:001174.781182.771174.781182.67
2017-01-1709:301175.701176.011171.231174.77
2017-01-1709:001183.021183.021173.701175.68
2017-01-1615:001186.981186.981186.841186.84
2017-01-1614:301187.311188.231186.741187.06
2017-01-1614:001188.071188.351186.831187.31
2017-01-1613:301187.141188.761186.741188.06
2017-01-1613:001185.121187.691184.651187.14
2017-01-1612:301185.951187.071184.341185.13
2017-01-1612:00
2017-01-1611:301187.341187.871187.341187.87
2017-01-1611:001189.371189.701187.021187.12
2017-01-1610:301190.061191.051188.921189.38
2017-01-1610:001194.671194.921189.061190.06
2017-01-1609:301194.511194.921193.401194.67
2017-01-1609:001194.521196.951193.921194.51
2017-01-1315:001197.441197.751197.441197.75
2017-01-1314:301195.801197.381195.741197.32
2017-01-1314:001194.631196.571194.611195.81
2017-01-1313:301196.091196.231194.431194.64
2017-01-1313:001196.611197.631195.901196.08
2017-01-1312:301196.821198.401195.961196.60
2017-01-1312:00
2017-01-1311:301194.101194.231194.101194.23
2017-01-1311:001193.851194.171192.291194.09
2017-01-1310:301193.531193.981192.741193.85
2017-01-1310:001193.531195.051193.091193.54
2017-01-1309:301191.471193.611190.181193.54
2017-01-1309:001189.651193.701188.781191.48
2017-01-1215:001190.161190.191190.161190.19
2017-01-1214:301192.031192.081189.601190.44
2017-01-1214:001188.251192.821188.251192.04
2017-01-1213:301187.161188.561186.621188.25
2017-01-1213:001186.181187.231184.921187.16
2017-01-1212:301191.501191.771185.851186.14
2017-01-1212:00
2017-01-1211:301192.391192.531192.391192.53
2017-01-1211:001194.031194.111190.861192.36
2017-01-1210:301193.991194.581192.581194.03
2017-01-1210:001190.201194.001189.311193.98
2017-01-1209:301189.031190.921187.081190.20
2017-01-1209:001197.311198.681187.691189.09
2017-01-1115:001201.791202.041201.791202.04
2017-01-1114:301201.801202.961201.561201.66
2017-01-1114:001201.081203.111201.081201.80
2017-01-1113:301201.351201.731200.591201.07
2017-01-1113:001201.911202.421201.161201.36
2017-01-1112:301201.541202.431201.281201.92
2017-01-1112:00
2017-01-1111:301201.811201.861201.811201.86
2017-01-1111:001201.041203.411200.571201.80
2017-01-1110:301200.931201.451200.361201.05
2017-01-1110:001201.671202.341200.521200.92
2017-01-1109:301201.151201.781199.811201.67
2017-01-1109:001200.011202.191198.041201.11
2017-01-1015:001195.411195.411195.091195.09
2017-01-1014:301195.511198.711195.501195.73
2017-01-1014:001197.531198.241195.021195.50
2017-01-1013:301194.371197.881194.191197.52
2017-01-1013:001193.961195.911193.791194.37
2017-01-1012:301200.671200.771193.841193.98
2017-01-1012:00
2017-01-1011:301204.771204.881204.771204.88
2017-01-1011:001204.121207.501204.081204.76
2017-01-1010:301202.241204.791202.231204.08
2017-01-1010:001201.131202.711200.161202.25
2017-01-1009:301203.291203.451200.881201.11
2017-01-1009:001202.031203.881200.241203.28
2017-01-0615:001204.391204.391204.221204.24
2017-01-0614:301203.371205.411203.371204.52
2017-01-0614:001202.451203.381202.001203.37
2017-01-0613:301200.681202.771199.301202.45
2017-01-0613:001202.171202.491200.471200.68
2017-01-0612:301201.471202.641201.221202.18
2017-01-0612:00
2017-01-0611:301201.421201.421201.381201.38
2017-01-0611:001201.011202.171200.951201.44
2017-01-0610:301202.331202.951200.631200.96
2017-01-0610:001200.731202.801200.531202.33
2017-01-0609:301199.451200.721199.251200.71
2017-01-0609:001195.111199.751194.841199.43
2017-01-0515:001206.211206.401206.211206.40
2017-01-0514:301203.161206.701202.911205.98
2017-01-0514:001203.721204.381202.441203.16
2017-01-0513:301204.951205.791203.461203.74
2017-01-0513:001204.591205.941204.231204.96
2017-01-0512:301204.591205.431203.681204.58
2017-01-0512:00
2017-01-0511:301206.021206.041206.021206.03
2017-01-0511:001206.581207.021205.361206.03
2017-01-0510:301208.041208.091206.251206.57
2017-01-0510:001206.591208.331205.551208.04
2017-01-0509:301206.951208.831206.161206.57
2017-01-0509:001208.421208.691204.961206.94
2017-01-0415:001205.471205.551205.471205.55
2017-01-0414:301205.141205.881203.891205.47
2017-01-0414:001204.201205.351203.861205.14
2017-01-0413:301203.631204.321203.201204.21
2017-01-0413:001203.421205.101203.001203.64
2017-01-0412:301203.081204.781201.941203.43
2017-01-0412:00
2017-01-0411:301204.111204.311204.111204.30
2017-01-0411:001203.151204.881202.881204.08
2017-01-0410:301200.391203.211199.841203.07
2017-01-0410:001199.771201.291198.331200.40
2017-01-0409:301195.221200.441194.751199.88
2017-01-0409:001189.211196.761188.851195.17
2016-12-3015:001177.221177.491177.221177.49
2016-12-3014:301178.931179.691175.801176.83
2016-12-3014:001177.241179.061177.201178.93
2016-12-3013:301178.841179.011177.211177.23
2016-12-3013:001177.261180.111177.141178.82
2016-12-3012:301175.471177.421175.111177.26
2016-12-3012:00
2016-12-3011:301173.221173.301173.221173.30
2016-12-3011:001172.561173.461170.991173.23
2016-12-3010:301170.051172.651170.051172.56
2016-12-3010:001171.441171.721169.501170.05
2016-12-3009:301170.731172.231169.841171.45
2016-12-3009:001170.611172.661169.751170.73
2016-12-2915:001177.781177.781177.651177.65
2016-12-2914:301176.371178.811176.361177.87
2016-12-2914:001177.911178.501175.561176.38
2016-12-2913:301175.461178.171174.641177.92
2016-12-2913:001177.271177.351173.761175.47
2016-12-2912:301179.751179.811176.641177.27
2016-12-2912:00
2016-12-2911:301180.011180.041180.011180.04
2016-12-2911:001179.371180.301178.781180.01
2016-12-2910:301178.051180.641178.001179.38
2016-12-2910:001181.941182.111177.891178.06
2016-12-2909:301182.801185.561181.671181.96
2016-12-2909:001186.481186.481180.281182.80
2016-12-2815:001192.411192.411192.181192.18
2016-12-2814:301192.941193.171191.201192.38
2016-12-2814:001194.061194.101192.711192.96
2016-12-2813:301194.381194.431193.601194.06
2016-12-2813:001193.901195.341193.431194.38
2016-12-2812:301193.231194.761191.451193.91
2016-12-2812:00
2016-12-2811:301192.631192.831192.631192.83
2016-12-2811:001192.101193.021192.041192.61
2016-12-2810:301192.461192.831191.561192.10
2016-12-2810:001191.361192.531191.281192.45
2016-12-2809:301189.981192.361189.971191.35
2016-12-2809:001192.971192.971189.911189.98
2016-12-2715:001192.921192.921192.691192.69
2016-12-2714:301191.671193.931191.091193.02
2016-12-2714:001192.791193.361191.241191.67
2016-12-2713:301193.661193.671191.961192.79
2016-12-2713:001195.921195.921193.551193.66
2016-12-2712:301197.981198.051195.101195.93
2016-12-2712:00
2016-12-2711:301197.221197.221197.011197.01
2016-12-2711:001197.031197.741196.501197.30
2016-12-2710:301196.601199.471196.601197.04
2016-12-2710:001195.511196.761195.481196.59
2016-12-2709:301194.011195.631193.461195.48
2016-12-2709:001191.161194.781190.881194.01
2016-12-2615:001194.441194.441194.251194.25
2016-12-2614:301195.901196.061194.031194.45
2016-12-2614:001195.261195.941195.031195.90
2016-12-2613:301195.301195.671194.791195.27
2016-12-2613:001194.551195.881194.511195.31
2016-12-2612:301195.211195.571194.171194.54
2016-12-2612:00
2016-12-2611:301195.061195.091195.061195.07
2016-12-2611:001194.991195.471194.791195.05
2016-12-2610:301195.091195.281194.591195.00
2016-12-2610:001195.021196.061194.961195.08
2016-12-2609:301195.761195.991194.731195.03
2016-12-2609:001196.551197.311195.391195.73
2016-12-2215:001198.851199.091198.841199.09
2016-12-2214:301196.161198.691195.731198.43
2016-12-2214:001196.571197.461195.081196.22
2016-12-2213:301197.061197.101195.611196.57
2016-12-2213:001195.841197.071195.751197.07
2016-12-2212:301196.301196.301193.941195.82
2016-12-2212:00
2016-12-2211:301197.161197.511197.161197.51
2016-12-2211:001195.531197.191194.841197.02
2016-12-2210:301195.971196.441195.281195.53
2016-12-2210:001196.311197.431195.661195.97
2016-12-2209:301194.021196.951193.851196.32
2016-12-2209:001197.871197.971192.771193.93
2016-12-2115:001199.931199.971199.931199.97
2016-12-2114:301199.931201.011198.051199.95
2016-12-2114:001198.851201.461198.841199.93
2016-12-2113:301203.241203.241197.291198.85
2016-12-2113:001205.781206.411203.231203.23
2016-12-2112:301204.791206.391203.881205.78
2016-12-2112:00
2016-12-2111:301205.651205.721205.651205.72
2016-12-2111:001206.781207.231204.781205.68
2016-12-2110:301207.551208.061206.081206.79
2016-12-2110:001207.891208.521206.921207.54
2016-12-2109:301209.851210.161207.741207.89
2016-12-2109:001207.951210.861207.721209.84
2016-12-2015:001205.481205.521205.481205.52
2016-12-2014:301205.091205.891204.311205.50
2016-12-2014:001206.091206.301204.831205.11
2016-12-2013:301203.391206.321203.391206.09
2016-12-2013:001201.361203.491201.151203.39
2016-12-2012:301201.281202.121199.531201.37
2016-12-2012:00
2016-12-2011:301200.541200.541200.521200.52
2016-12-2011:001199.561200.941199.561200.59
2016-12-2010:301200.541200.761199.351199.56
2016-12-2010:001201.631201.821199.971200.55
2016-12-2009:301202.141202.411200.391201.63
2016-12-2009:001201.331202.151199.731202.14
2016-12-1915:001203.531203.531203.361203.36
2016-12-1914:301203.261203.921202.841203.57
2016-12-1914:001203.111203.431202.401203.27
2016-12-1913:301202.531203.901202.531203.11
2016-12-1913:001202.441202.961200.521202.53
2016-12-1912:301201.771202.521201.251202.43
2016-12-1912:00
2016-12-1911:301201.511201.511201.491201.49
2016-12-1911:001200.621201.901200.431201.49
2016-12-1910:301199.961201.301198.361200.62
2016-12-1910:001201.381201.851199.171199.97
2016-12-1909:301201.731202.611201.081201.38
2016-12-1909:001200.871203.221200.291201.71
2016-12-1615:001204.631204.631204.481204.49
2016-12-1614:301204.301205.241203.711204.79
2016-12-1614:001203.171204.471203.071204.28
2016-12-1613:301202.051203.391201.501203.18
2016-12-1613:001203.511203.531201.991202.05
2016-12-1612:301203.801204.671201.351203.49
2016-12-1612:00
2016-12-1611:301204.501204.501204.341204.34
2016-12-1611:001204.131205.261203.761204.56
2016-12-1610:301202.811204.431202.571204.13
2016-12-1610:001204.321204.751202.231202.82
2016-12-1609:301204.771205.711202.241204.29
2016-12-1609:001206.901208.191203.401204.77
2016-12-1515:001198.291198.401198.291198.37
2016-12-1514:301200.571201.171197.381198.08
2016-12-1514:001201.161203.081200.261200.59
2016-12-1513:301198.831201.461198.831201.16
2016-12-1513:001194.961199.171194.041198.82
2016-12-1512:301196.081198.081194.961194.97
2016-12-1512:00
2016-12-1511:301195.371195.631195.371195.63
2016-12-1511:001199.171199.621194.751195.35
2016-12-1510:301198.231200.891198.101199.20
2016-12-1510:001200.031201.021197.261198.23
2016-12-1509:301203.951205.281196.911200.01
2016-12-1509:001199.271207.481199.201203.96
2016-12-1415:001195.471195.471195.371195.37
2016-12-1414:301196.371196.441194.111195.49
2016-12-1414:001196.501197.631195.941196.37
2016-12-1413:301196.831197.171196.061196.49
2016-12-1413:001196.211197.371195.571196.82
2016-12-1412:301195.381197.501194.571196.23
2016-12-1412:00
2016-12-1411:301194.661194.811194.661194.81
2016-12-1411:001194.631195.131193.521194.66
2016-12-1410:301194.771195.071193.681194.63
2016-12-1410:001195.761196.071193.141194.77
2016-12-1409:301194.691197.061194.691195.77
2016-12-1409:001197.121197.961194.611194.72

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