TOPIX スモール 30分足 時系列データ

TOPIX スモール
 
 
始値 
高値 
安値 
終値 
2017-06-2315:002057.322057.322056.942056.94
2017-06-2314:302055.342057.192054.622057.19
2017-06-2314:002053.752055.492052.842055.32
2017-06-2313:302057.432057.582053.832053.83
2017-06-2313:002060.432060.432057.252057.45
2017-06-2312:302062.922062.972060.532060.54
2017-06-2312:00
2017-06-2311:302059.322059.322059.132059.13
2017-06-2311:002058.272059.682058.272059.39
2017-06-2310:302060.362060.362057.912058.25
2017-06-2310:002060.282062.272060.212060.39
2017-06-2309:302061.942062.422060.162060.21
2017-06-2309:002066.012066.022060.042061.88
2017-06-2215:002063.772063.772062.662062.66
2017-06-2214:302065.172065.232063.012064.03
2017-06-2214:002063.262065.582063.262065.14
2017-06-2213:302066.022066.022062.802063.27
2017-06-2213:002066.182066.502065.912065.98
2017-06-2212:302065.282068.482065.282066.16
2017-06-2212:00
2017-06-2211:302062.462062.732062.462062.73
2017-06-2211:002065.602065.842062.212062.51
2017-06-2210:302065.042065.932065.042065.59
2017-06-2210:002061.692065.012061.692065.01
2017-06-2209:302062.552064.582061.522061.71
2017-06-2209:002061.602062.852060.382062.47
2017-06-2115:002059.192059.192057.822057.82
2017-06-2114:302063.502063.502059.032059.03
2017-06-2114:002062.862064.242062.862063.53
2017-06-2113:302062.812063.092062.012062.80
2017-06-2113:002064.202064.692062.432062.82
2017-06-2112:302067.412067.552063.112064.21
2017-06-2112:00
2017-06-2111:302069.852070.512069.852070.51
2017-06-2111:002069.952070.482068.892069.89
2017-06-2110:302069.072071.982068.772070.00
2017-06-2110:002066.982069.272065.782069.11
2017-06-2109:302061.812067.032058.312067.02
2017-06-2109:002059.642063.612059.242062.28
2017-06-2015:002065.942065.942065.362065.36
2017-06-2014:302067.852067.922065.132066.24
2017-06-2014:002064.992068.042064.992067.90
2017-06-2013:302065.052065.212064.612064.98
2017-06-2013:002065.882066.152064.972065.02
2017-06-2012:302066.492068.602065.812065.94
2017-06-2012:00
2017-06-2011:302065.302065.832065.302065.83
2017-06-2011:002064.372066.112064.352065.40
2017-06-2010:302063.842066.332063.842064.36
2017-06-2010:002060.742063.852060.742063.78
2017-06-2009:302060.512062.012060.092060.79
2017-06-2009:002056.422061.422055.752060.61
2017-06-1915:002044.362044.362043.592043.59
2017-06-1914:302042.452044.722042.252044.60
2017-06-1914:002043.212043.212041.512042.45
2017-06-1913:302044.082044.282043.222043.22
2017-06-1913:002043.452044.862043.252044.07
2017-06-1912:302041.922043.572041.912043.55
2017-06-1912:00
2017-06-1911:302041.732041.922041.732041.92
2017-06-1911:002041.342042.172041.232041.97
2017-06-1910:302041.562042.352040.642041.32
2017-06-1910:002042.332042.532040.772041.63
2017-06-1909:302040.332043.562039.732042.34
2017-06-1909:002031.622042.432031.622040.46
2017-06-1615:002027.512027.592027.512027.59
2017-06-1614:302026.632027.722021.702027.72
2017-06-1614:002027.902028.782026.502026.62
2017-06-1613:302026.502028.422026.232027.91
2017-06-1613:002027.882029.522026.552026.55
2017-06-1612:302031.532033.362027.542027.82
2017-06-1612:00
2017-06-1611:302025.752025.752025.722025.72
2017-06-1611:002028.392028.392025.072025.76
2017-06-1610:302027.042029.792024.722028.39
2017-06-1610:002028.782029.452027.062027.06
2017-06-1609:302028.912029.772026.762028.71
2017-06-1609:002028.392031.522028.392028.95
2017-06-1515:002022.862022.862021.272021.27
2017-06-1514:302024.862025.992023.552023.55
2017-06-1514:002023.942025.092023.942024.87
2017-06-1513:302026.702026.702023.852023.95
2017-06-1513:002023.992026.862023.932026.72
2017-06-1512:302022.592024.682022.012023.96
2017-06-1512:00
2017-06-1511:302022.152022.212022.152022.21
2017-06-1511:002019.732022.342017.522022.23
2017-06-1510:302020.772020.812015.002019.71
2017-06-1510:002030.482030.692020.342020.80
2017-06-1509:302030.292031.512029.332030.45
2017-06-1509:002021.892030.292021.432030.29
2017-06-1415:002026.362026.362024.612024.61
2017-06-1414:302031.232032.102027.312027.31
2017-06-1414:002031.792031.872031.042031.26
2017-06-1413:302030.082031.752029.732031.75
2017-06-1413:002032.462032.462030.042030.12
2017-06-1412:302033.142034.612032.542032.54
2017-06-1412:00
2017-06-1411:302031.322031.872031.322031.87
2017-06-1411:002035.222035.982029.482031.27
2017-06-1410:302036.202036.232035.082035.20
2017-06-1410:002038.492038.862036.232036.23
2017-06-1409:302040.682040.692036.432038.45
2017-06-1409:002038.192042.862037.992040.72
2017-06-1315:002029.512029.512028.962028.96
2017-06-1314:302030.682031.572029.482029.58
2017-06-1314:002030.372030.832030.292030.65
2017-06-1313:302031.682031.702030.282030.40
2017-06-1313:002032.362032.452031.612031.65
2017-06-1312:302030.732032.742030.672032.34
2017-06-1312:00
2017-06-1311:302028.412028.412028.402028.40
2017-06-1311:002030.632030.632028.392028.53
2017-06-1310:302031.512031.512030.052030.62
2017-06-1310:002028.902032.882028.902031.55
2017-06-1309:302026.902029.012026.682028.93
2017-06-1309:002020.002026.872020.002026.87
2017-06-1215:002024.592024.592023.812023.81
2017-06-1214:302025.442025.442023.932025.01
2017-06-1214:002025.202025.662024.182025.55
2017-06-1213:302023.712025.212023.542025.21
2017-06-1213:002026.232026.232023.702023.70
2017-06-1212:302022.002026.512019.192026.24
2017-06-1212:00
2017-06-1211:302024.242024.242024.192024.19
2017-06-1211:002022.462025.242022.102024.20
2017-06-1210:302018.052022.832018.052022.48
2017-06-1210:002013.052018.022012.682017.99
2017-06-1209:302019.422019.542012.442013.05
2017-06-1209:002019.262020.012017.882019.36
2017-06-0915:002025.102025.102024.762024.76
2017-06-0914:302023.912025.212023.912025.21
2017-06-0914:002024.022024.402022.962023.87
2017-06-0913:302027.882027.882022.122023.98
2017-06-0913:002028.572029.162027.362027.90
2017-06-0912:302031.952031.952028.122028.56
2017-06-0912:00
2017-06-0911:302030.492031.252030.492031.25
2017-06-0911:002031.352031.402028.512030.49
2017-06-0910:302030.412031.662028.112031.38
2017-06-0910:002023.992035.052023.472030.42
2017-06-0909:302020.492024.692020.132024.02
2017-06-0909:002023.742024.212019.362020.49
2017-06-0815:002026.402026.402025.902025.90
2017-06-0814:302026.402028.632025.892026.45
2017-06-0814:002036.642036.722026.362026.40
2017-06-0813:302036.072036.982032.392036.91
2017-06-0813:002035.542036.212035.412036.12
2017-06-0812:302037.312037.312035.172035.49
2017-06-0812:00
2017-06-0811:302036.722037.172036.722037.17
2017-06-0811:002033.172036.772033.172036.63
2017-06-0810:302034.602035.552033.022033.20
2017-06-0810:002034.792035.612034.092034.58
2017-06-0809:302031.742035.512031.512034.72
2017-06-0809:002034.502035.962029.632031.75
2017-06-0715:002030.802030.802030.602030.60
2017-06-0714:302030.952031.752028.652031.16
2017-06-0714:002029.372031.822029.342030.95
2017-06-0713:302028.322030.732028.322029.36
2017-06-0713:002026.742028.382026.742028.38
2017-06-0712:302025.652027.052025.262026.57
2017-06-0712:00
2017-06-0711:302023.242023.362023.242023.36
2017-06-0711:002021.732023.552021.672023.17
2017-06-0710:302021.302022.322020.902021.66
2017-06-0710:002019.492023.602019.492021.31
2017-06-0709:302019.632020.142017.942019.57
2017-06-0709:002020.692022.142018.712019.51
2017-06-0615:002022.692022.692021.992021.99
2017-06-0614:302028.692028.692021.532023.17
2017-06-0614:002032.062032.192028.962028.96
2017-06-0613:302030.152032.072030.152032.04
2017-06-0613:002029.892030.392028.542030.18
2017-06-0612:302029.412030.732029.352029.94
2017-06-0612:00
2017-06-0611:302027.772027.812027.772027.81
2017-06-0611:002027.692029.272026.282027.77
2017-06-0610:302031.232031.912027.082027.69
2017-06-0610:002030.712032.012028.622031.18
2017-06-0609:302037.832038.022030.692030.72
2017-06-0609:002043.792043.792035.122037.85
2017-06-0515:002045.322045.322044.222044.22
2017-06-0514:302046.602046.822046.122046.24
2017-06-0514:002046.502048.652046.482046.72
2017-06-0513:302042.692046.572042.632046.57
2017-06-0513:002041.442043.212041.442042.62
2017-06-0512:302041.502042.472040.092041.38
2017-06-0512:00
2017-06-0511:302039.902041.402039.902041.40
2017-06-0511:002039.042040.472038.962039.63
2017-06-0510:302035.222039.422035.222039.03
2017-06-0510:002033.602035.622033.552035.14
2017-06-0509:302035.132035.452033.572033.58
2017-06-0509:002036.152037.272032.772035.04
2017-06-0215:002041.252041.572041.252041.57
2017-06-0214:302040.082041.882040.082041.58
2017-06-0214:002039.842041.452037.282040.08
2017-06-0213:302040.932041.662039.932039.93
2017-06-0213:002040.352041.912040.262040.91
2017-06-0212:302038.372042.012038.372040.40
2017-06-0212:00
2017-06-0211:302034.942035.362034.942035.36
2017-06-0211:002033.492036.052033.472035.07
2017-06-0210:302032.652034.642032.192033.47
2017-06-0210:002035.022035.112032.392032.63
2017-06-0209:302034.202037.492033.822035.03
2017-06-0209:002029.402035.782025.872034.16
2017-06-0115:002020.922020.922020.722020.72
2017-06-0114:302017.672020.822017.672020.58
2017-06-0114:002020.522020.522016.552017.55
2017-06-0113:302018.912020.632018.632020.63
2017-06-0113:002017.052018.882017.012018.88
2017-06-0112:302016.912017.322015.792017.01
2017-06-0112:00
2017-06-0111:302016.492016.822016.492016.82
2017-06-0111:002012.152016.422012.152016.42
2017-06-0110:302017.352017.352012.082012.18
2017-06-0110:002015.642018.982015.522017.34
2017-06-0109:302014.272015.892013.402015.66
2017-06-0109:002000.912014.672000.912014.22
2017-05-3115:001996.291996.491996.291996.49
2017-05-3114:301997.201998.301995.931996.15
2017-05-3114:001996.361998.441996.361997.23
2017-05-3113:301997.251998.021995.651996.28
2017-05-3113:001999.261999.361996.841997.26
2017-05-3112:302000.292000.291999.051999.26
2017-05-3112:00
2017-05-3111:302000.822001.012000.822001.01
2017-05-3111:002001.412001.792000.462000.96
2017-05-3110:302004.322004.572001.112001.36
2017-05-3110:002004.662004.862003.832004.35
2017-05-3109:302000.472005.012000.402004.67
2017-05-3109:002000.002001.241999.172000.44
2017-05-3015:002002.202002.402002.202002.40
2017-05-3014:302003.442003.902001.962002.47
2017-05-3014:001999.672003.561999.672003.45
2017-05-3013:301998.691999.711998.181999.63
2017-05-3013:001996.061999.621996.061998.72
2017-05-3012:301990.991996.321990.811996.06
2017-05-3012:00
2017-05-3011:301987.701987.701987.191987.19
2017-05-3011:001986.601988.861986.481987.82
2017-05-3010:301988.941988.941984.901986.58
2017-05-3010:001995.631995.631988.851988.93
2017-05-3009:301996.101996.821994.671995.60
2017-05-3009:001995.141996.391994.291995.83
2017-05-2915:001994.671994.671994.261994.26
2017-05-2914:301998.161998.291994.361994.51
2017-05-2914:001997.161998.241997.021998.18
2017-05-2913:301999.651999.941997.121997.12
2017-05-2913:001999.381999.641999.191999.64
2017-05-2912:301999.962000.621999.251999.33
2017-05-2912:00
2017-05-2911:302000.582000.582000.522000.52
2017-05-2911:001999.332001.201999.242000.73
2017-05-2910:302000.292000.391998.401999.36
2017-05-2910:001999.052000.791998.252000.31
2017-05-2909:301995.242000.041995.241999.04
2017-05-2909:001994.541995.221991.661995.22
2017-05-2615:001994.201994.201993.321993.32
2017-05-2614:301995.821996.051993.321994.45
2017-05-2614:001998.151998.171991.921995.83
2017-05-2613:301996.861998.261996.861998.18
2017-05-2613:001998.071998.231995.901996.85
2017-05-2612:301997.941998.281997.291998.05
2017-05-2612:00
2017-05-2611:301998.381998.391998.381998.39
2017-05-2611:002000.172000.171996.721998.22
2017-05-2610:302001.212002.492000.262000.26
2017-05-2610:002000.222001.772000.092001.18
2017-05-2609:302003.762003.791999.982000.11
2017-05-2609:002009.372009.372003.262003.63
2017-05-2515:002010.532010.532009.752009.75
2017-05-2514:302012.072013.582010.672010.67
2017-05-2514:002012.052013.102012.042012.09
2017-05-2513:302011.732013.052011.622012.06
2017-05-2513:002013.512013.512011.522011.71
2017-05-2512:302014.412014.492012.632013.51
2017-05-2512:00
2017-05-2511:302014.482014.532014.482014.53
2017-05-2511:002016.412016.462013.642014.52
2017-05-2510:302015.072017.522015.072016.47
2017-05-2510:002012.512014.572011.292014.57
2017-05-2509:302008.152012.702007.982012.45
2017-05-2509:002010.322012.132008.072008.08
2017-05-2415:002010.022010.022009.882009.88
2017-05-2414:302007.842010.132007.842010.04
2017-05-2414:002006.432008.022006.432007.80
2017-05-2413:302007.082008.292006.372006.46
2017-05-2413:002007.512008.262007.102007.10
2017-05-2412:302005.672008.542005.672007.32
2017-05-2412:00
2017-05-2411:302005.312005.542005.312005.54
2017-05-2411:002005.552005.552003.112005.10
2017-05-2410:302006.212006.212004.842005.46
2017-05-2410:002005.532007.002005.292006.16
2017-05-2409:302005.772005.952003.552005.37
2017-05-2409:002010.602010.692005.742005.78
2017-05-2315:001996.051996.221996.051996.22
2017-05-2314:301997.811997.871994.111995.91
2017-05-2314:001999.602000.061997.701997.78
2017-05-2313:302000.202000.231999.581999.67
2017-05-2313:001999.372000.261999.292000.17
2017-05-2312:302001.242001.521999.111999.32
2017-05-2312:00
2017-05-2311:302000.982000.982000.692000.69
2017-05-2311:002000.222001.021999.992000.85
2017-05-2310:301997.962001.081997.962000.26
2017-05-2310:002000.502000.561996.881997.90
2017-05-2309:301998.742000.871997.982000.52
2017-05-2309:001997.432000.951997.431998.69
2017-05-2215:001993.601993.601993.011993.01
2017-05-2214:301992.051994.101991.831993.78
2017-05-2214:001992.661993.181992.051992.07
2017-05-2213:301993.191993.611992.611992.66
2017-05-2213:001993.391993.411992.841993.05
2017-05-2212:301991.631993.431990.401993.35
2017-05-2212:00
2017-05-2211:301991.331991.331990.881990.88
2017-05-2211:001990.141991.981990.001991.58
2017-05-2210:301987.961990.881987.481990.19
2017-05-2210:001984.641988.431984.021988.27
2017-05-2209:301989.261989.261983.821984.47
2017-05-2209:001986.661989.501984.961989.31

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