TOPIX 500 30分足 時系列データ

TOPIX 500
 
 
始値 
高値 
安値 
終値 
2017-03-0115:001202.351202.351202.341202.34
2017-03-0114:301203.131203.291201.541202.43
2017-03-0114:001201.291203.161201.281203.14
2017-03-0113:301199.311202.271199.301201.29
2017-03-0113:001198.261200.401198.181199.30
2017-03-0112:301198.101200.391196.711198.26
2017-03-0112:00
2017-03-0111:301192.761192.911192.761192.91
2017-03-0111:001191.761196.101189.081192.71
2017-03-0110:301198.741198.761191.741191.76
2017-03-0110:001197.581199.551197.181198.75
2017-03-0109:301198.271199.621197.581197.59
2017-03-0109:001194.411201.701192.741198.29
2017-02-2815:001187.971187.971187.761187.96
2017-02-2814:301195.301195.301188.091188.09
2017-02-2814:001195.511196.661194.941195.30
2017-02-2813:301196.581196.961195.461195.51
2017-02-2813:001197.641198.611196.521196.58
2017-02-2812:301198.371198.411196.191197.65
2017-02-2812:00
2017-02-2811:301198.041198.041197.981197.98
2017-02-2811:001196.851198.311196.851198.02
2017-02-2810:301197.911199.091196.831196.85
2017-02-2810:001195.911198.351195.891197.91
2017-02-2809:301198.141199.281194.991195.93
2017-02-2809:001194.171198.611193.791198.13
2017-02-2715:001187.801187.801187.481187.48
2017-02-2714:301187.481189.091186.691187.93
2017-02-2714:001188.891189.791187.441187.48
2017-02-2713:301190.691190.991188.501188.88
2017-02-2713:001189.901192.141189.901190.70
2017-02-2712:301189.771190.511188.761189.89
2017-02-2712:00
2017-02-2711:301186.101186.101186.011186.01
2017-02-2711:001184.321186.141183.731186.11
2017-02-2710:301182.821185.431181.371184.32
2017-02-2710:001188.361188.821180.551182.82
2017-02-2709:301189.171190.391186.951188.36
2017-02-2709:001190.281191.041186.431189.18
2017-02-2415:001200.291200.371200.291200.37
2017-02-2414:301200.831200.831198.881200.19
2017-02-2414:001200.771201.121200.041200.84
2017-02-2413:301199.881200.881199.851200.77
2017-02-2413:001201.921202.251197.801199.87
2017-02-2412:301203.881204.071201.911201.93
2017-02-2412:00
2017-02-2411:301204.551204.591204.551204.59
2017-02-2411:001205.261205.321203.961204.59
2017-02-2410:301206.561206.681204.601205.26
2017-02-2410:001204.991207.031204.191206.55
2017-02-2409:301199.251205.961199.251204.98
2017-02-2409:001197.931199.911196.761199.27
2017-02-2315:001205.191205.191205.131205.14
2017-02-2314:301202.801205.421202.801205.14
2017-02-2314:001202.981203.141201.481202.80
2017-02-2313:301202.991204.361202.881202.99
2017-02-2313:001202.851203.071201.981202.99
2017-02-2312:301202.361203.021201.621202.84
2017-02-2312:00
2017-02-2311:301201.491201.531201.491201.53
2017-02-2311:001200.051201.911200.021201.46
2017-02-2310:301200.451200.491199.711200.06
2017-02-2310:001199.361200.631197.971200.46
2017-02-2309:301203.301203.461199.191199.36
2017-02-2309:001205.431205.431202.811203.27
2017-02-2215:001205.611205.901205.611205.90
2017-02-2214:301205.251205.611204.101205.44
2017-02-2214:001205.011205.781204.621205.25
2017-02-2213:301204.181205.091203.671205.00
2017-02-2213:001205.171205.351204.181204.18
2017-02-2212:301204.101205.321203.581205.16
2017-02-2212:00
2017-02-2211:301203.901203.901203.871203.87
2017-02-2211:001202.841204.151202.841203.89
2017-02-2210:301206.151206.481202.851202.85
2017-02-2210:001206.831206.901205.211206.17
2017-02-2209:301204.251207.461204.251206.82
2017-02-2209:001207.711207.781203.751204.28
2017-02-2115:001204.491204.651204.491204.65
2017-02-2114:301203.951204.791203.681204.47
2017-02-2114:001204.121204.291203.671203.95
2017-02-2113:301204.071204.291203.901204.11
2017-02-2113:001204.521205.061204.081204.08
2017-02-2112:301205.091205.091203.921204.52
2017-02-2112:00
2017-02-2111:301202.221202.221202.191202.19
2017-02-2111:001202.381202.601201.971202.24
2017-02-2110:301201.821203.861201.781202.40
2017-02-2110:001200.691202.271200.461201.82
2017-02-2109:301199.701200.701199.681200.69
2017-02-2109:001198.431200.261197.921199.71
2017-02-2015:001197.691197.691197.671197.67
2017-02-2014:301197.181198.531197.081197.70
2017-02-2014:001196.401197.851196.351197.18
2017-02-2013:301197.231197.851196.351196.41
2017-02-2013:001198.221198.751197.061197.23
2017-02-2012:301196.631198.391196.031198.22
2017-02-2012:00
2017-02-2011:301194.271194.331194.271194.32
2017-02-2011:001192.441194.391192.221194.27
2017-02-2010:301191.811193.011191.731192.37
2017-02-2010:001191.941192.671191.321191.81
2017-02-2009:301189.711192.981189.471191.92
2017-02-2009:001192.041192.061188.831189.70
2017-02-1715:001195.621195.701195.621195.70
2017-02-1714:301195.421195.681193.441195.68
2017-02-1714:001194.991195.451194.281195.44
2017-02-1713:301194.061196.101194.061194.99
2017-02-1713:001193.081194.591192.941194.06
2017-02-1712:301194.101194.101192.051193.09
2017-02-1712:00
2017-02-1711:301195.051195.111195.051195.11
2017-02-1711:001195.621196.161194.561195.07
2017-02-1710:301196.641197.591194.791195.63
2017-02-1710:001194.251196.671194.061196.64
2017-02-1709:301191.431194.831190.521194.23
2017-02-1709:001194.561196.211191.331191.54
2017-02-1615:001200.951201.021200.951201.02
2017-02-1614:301198.901201.511197.461200.82
2017-02-1614:001200.221201.201198.821198.89
2017-02-1613:301199.081200.251198.401200.22
2017-02-1613:001199.581199.611198.821199.09
2017-02-1612:301198.011200.141197.191199.57
2017-02-1612:00
2017-02-1611:301198.221198.261198.221198.26
2017-02-1611:001196.451200.221196.421198.25
2017-02-1610:301203.521203.981194.471196.44
2017-02-1610:001203.571203.881203.001203.52
2017-02-1609:301201.751204.741201.751203.58
2017-02-1609:001203.571204.581201.331201.76
2017-02-1515:001203.221203.221203.171203.20
2017-02-1514:301203.621204.331203.211203.25
2017-02-1514:001203.951204.161202.721203.63
2017-02-1513:301203.721204.111203.511203.96
2017-02-1513:001203.931203.931203.131203.72
2017-02-1512:301205.231205.231203.731203.99
2017-02-1512:00
2017-02-1511:301205.201205.291205.201205.29
2017-02-1511:001204.881206.711204.711205.22
2017-02-1510:301204.361205.321204.241204.87
2017-02-1510:001204.801205.091203.771204.36
2017-02-1509:301203.911205.431202.911204.78
2017-02-1509:001203.571205.571202.551203.90
2017-02-1415:001191.721191.721191.681191.68
2017-02-1414:301198.011198.011191.201191.56
2017-02-1414:001196.431198.201195.511198.01
2017-02-1413:301196.841197.071196.191196.43
2017-02-1413:001196.701196.941194.511196.84
2017-02-1412:301202.691202.691196.611196.69
2017-02-1412:00
2017-02-1411:301202.121202.161202.121202.16
2017-02-1411:001201.461202.481201.461202.12
2017-02-1410:301202.081203.571200.961201.39
2017-02-1410:001203.901204.001200.541202.09
2017-02-1409:301203.231204.961201.751203.89
2017-02-1409:001208.331208.331203.001203.23
2017-02-1315:001204.481204.541204.481204.54
2017-02-1314:301205.771205.811203.661204.49
2017-02-1314:001204.891206.191204.611205.77
2017-02-1313:301206.301206.401204.611204.89
2017-02-1313:001205.841206.331205.141206.32
2017-02-1312:301207.501207.501204.981205.83
2017-02-1312:00
2017-02-1311:301206.241206.241206.201206.24
2017-02-1311:001205.671207.331205.381206.24
2017-02-1310:301203.931206.801203.931205.67
2017-02-1310:001202.961204.991202.211203.93
2017-02-1309:301206.111206.481202.981202.98
2017-02-1309:001208.561208.561204.571206.09
2017-02-1015:001198.981198.981198.861198.97
2017-02-1014:301197.721199.871197.701198.96
2017-02-1014:001198.201198.391197.151197.72
2017-02-1013:301197.811198.251196.891198.21
2017-02-1013:001198.141199.161197.621197.80
2017-02-1012:301197.331198.491197.031198.15
2017-02-1012:00
2017-02-1011:301197.351197.831197.351197.83
2017-02-1011:001197.081197.561196.461197.15
2017-02-1010:301195.331197.611195.331197.08
2017-02-1010:001193.661196.351192.941195.33
2017-02-1009:301191.251194.091191.251193.72
2017-02-1009:001190.491191.671188.561191.26
2017-02-0915:001172.391172.631172.391172.63
2017-02-0914:301174.181174.601170.741172.20
2017-02-0914:001173.031174.191172.581174.19
2017-02-0913:301174.011174.261171.991173.05
2017-02-0913:001173.451174.731173.381174.01
2017-02-0912:301175.861176.291172.881173.45
2017-02-0912:00
2017-02-0911:301177.381177.411177.381177.40
2017-02-0911:001176.301178.171176.291177.43
2017-02-0910:301174.041176.771173.791176.30
2017-02-0910:001173.001174.831172.881174.04
2017-02-0909:301173.131174.371172.961172.99
2017-02-0909:001176.551176.551171.791173.13
2017-02-0815:001181.561181.561181.421181.42
2017-02-0814:301178.481181.621178.331181.62
2017-02-0814:001177.881178.841177.761178.48
2017-02-0813:301177.131178.121177.121177.88
2017-02-0813:001175.251177.551174.981177.12
2017-02-0812:301176.241176.661175.031175.24
2017-02-0812:00
2017-02-0811:301174.261174.261173.891173.89
2017-02-0811:001175.881176.531174.441174.47
2017-02-0810:301175.271176.621175.201175.87
2017-02-0810:001178.511180.351174.891175.29
2017-02-0809:301177.321179.301177.321178.51
2017-02-0809:001177.561179.071175.991177.27
2017-02-0715:001175.251175.251175.201175.20
2017-02-0714:301177.651177.651175.031175.17
2017-02-0714:001178.851179.111177.141177.66
2017-02-0713:301176.671179.091176.181178.85
2017-02-0713:001175.871176.661175.521176.66
2017-02-0712:301173.061176.071173.001175.86
2017-02-0712:00
2017-02-0711:301173.361173.361173.271173.27
2017-02-0711:001174.291174.731172.631173.44
2017-02-0710:301171.591174.531170.821174.29
2017-02-0710:001170.221172.021170.211171.58
2017-02-0709:301171.401171.511169.251170.20
2017-02-0709:001170.091172.541169.411171.39
2017-02-0615:001178.141178.141178.111178.11
2017-02-0614:301178.611178.651177.031178.07
2017-02-0614:001176.991179.131176.581178.62
2017-02-0613:301175.941177.001175.621176.99
2017-02-0613:001175.751177.171174.571175.93
2017-02-0612:301179.171179.171174.171175.75
2017-02-0612:00
2017-02-0611:301179.461179.461179.231179.23
2017-02-0611:001178.791180.231177.661179.54
2017-02-0610:301177.291178.871176.451178.79
2017-02-0610:001176.801178.111175.571177.30
2017-02-0609:301182.551182.871176.611176.71
2017-02-0609:001184.861186.001181.801182.54
2017-02-0315:001173.601173.781173.601173.78
2017-02-0314:301176.801176.881173.341173.38
2017-02-0314:001174.271177.021174.151176.81
2017-02-0313:301176.041176.931173.701174.28
2017-02-0313:001175.831176.761174.961176.03
2017-02-0312:301171.841180.031171.841175.82
2017-02-0312:00
2017-02-0311:301170.891170.891170.761170.76
2017-02-0311:001178.371178.371169.511171.02
2017-02-0310:301177.281180.851174.571178.39
2017-02-0310:001178.221179.501175.031177.30
2017-02-0309:301179.271179.471177.441178.24
2017-02-0309:001174.721180.171174.051179.28
2017-02-0215:001169.961170.241169.961170.24
2017-02-0214:301173.861173.891167.561169.55
2017-02-0214:001173.761174.451172.821173.84
2017-02-0213:301172.311173.861171.231173.74
2017-02-0213:001174.801176.491171.601172.33
2017-02-0212:301177.911178.771174.481174.92
2017-02-0212:00
2017-02-0211:301181.221181.221181.131181.13
2017-02-0211:001179.321181.271178.901181.22
2017-02-0210:301180.571181.601179.021179.33
2017-02-0210:001179.851180.961178.771180.56
2017-02-0209:301181.531182.911179.521179.84
2017-02-0209:001185.411185.901181.301181.52
2017-02-0115:001183.901183.901183.731183.73
2017-02-0114:301183.621184.361182.241183.99
2017-02-0114:001183.321184.181182.211183.62
2017-02-0113:301182.381183.411182.251183.33
2017-02-0113:001180.201182.591179.371182.44
2017-02-0112:301177.171180.701177.081180.19
2017-02-0112:00
2017-02-0111:301176.151176.151176.001176.00
2017-02-0111:001175.941176.191175.101176.18
2017-02-0110:301175.321176.161173.311175.93
2017-02-0110:001175.751177.551174.801175.31
2017-02-0109:301172.131176.441171.341175.74
2017-02-0109:001170.941173.141168.361172.11
2017-01-3115:001179.601179.601179.281179.28
2017-01-3114:301181.141183.441179.981179.98
2017-01-3114:001185.101185.161181.081181.14
2017-01-3113:301182.571186.171182.561185.10
2017-01-3113:001181.371182.591180.531182.57
2017-01-3112:301180.611181.661178.961181.37
2017-01-3112:00
2017-01-3111:301183.011183.011182.601182.60
2017-01-3111:001184.441185.261182.861183.08
2017-01-3110:301186.741187.211184.291184.45
2017-01-3110:001186.591188.551186.191186.74
2017-01-3109:301184.161187.501183.851186.57
2017-01-3109:001183.201184.751180.641184.16
2017-01-3015:001196.531197.241196.531197.24
2017-01-3014:301196.601197.121195.751196.48
2017-01-3014:001196.811197.421195.521196.61
2017-01-3013:301195.241196.871195.231196.80
2017-01-3013:001194.481196.221194.421195.23
2017-01-3012:301192.701194.741192.561194.49
2017-01-3012:00
2017-01-3011:301193.001193.111193.001193.11
2017-01-3011:001192.201193.491192.191192.96
2017-01-3010:301191.721192.861191.171192.20
2017-01-3010:001194.291194.301191.691191.69
2017-01-3009:301195.151195.891193.651194.29
2017-01-3009:001196.461197.431194.551195.15
2017-01-2715:001201.431201.971201.431201.97
2017-01-2714:301200.521201.511200.291201.05
2017-01-2714:001200.761201.541198.741200.54
2017-01-2713:301202.661202.701200.751200.76
2017-01-2713:001202.771203.121201.461202.66
2017-01-2712:301203.911204.001202.621202.77
2017-01-2712:00
2017-01-2711:301203.301203.381203.301203.38
2017-01-2711:001202.841203.901201.741203.31
2017-01-2710:301203.631203.891201.231202.82
2017-01-2710:001204.481205.261203.331203.63
2017-01-2709:301201.901204.601201.121204.49
2017-01-2709:001203.621204.881201.251201.94
2017-01-2615:001198.221198.471198.221198.43
2017-01-2614:301197.061199.241196.731198.05
2017-01-2614:001196.811197.101196.261197.06
2017-01-2613:301197.011198.941196.181196.81
2017-01-2613:001196.971197.611196.711196.99
2017-01-2612:301196.681197.851195.891196.98
2017-01-2612:00
2017-01-2611:301195.451195.531195.451195.53
2017-01-2611:001194.481197.481194.411195.40
2017-01-2610:301193.301195.021193.291194.48
2017-01-2610:001194.051195.151193.291193.31
2017-01-2609:301194.231196.241194.071194.10
2017-01-2609:001191.291194.211190.461194.21

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