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 
2017-01-2015:001874.721874.721874.391874.39
2017-01-2014:301875.391877.211875.221875.22
2017-01-2014:001873.991877.191873.991875.41
2017-01-2013:301874.401874.851873.821874.01
2017-01-2013:001869.631874.671869.631874.52
2017-01-2012:301867.201870.891867.011869.59
2017-01-2012:00
2017-01-2011:301867.351868.131867.351868.13
2017-01-2011:001865.431867.451864.991867.37
2017-01-2010:301868.351868.351864.791865.37
2017-01-2010:001870.061870.091868.241868.37
2017-01-2009:301868.591870.631868.121869.93
2017-01-2009:001865.301869.391862.321866.78
2017-01-1915:001869.701869.701869.361869.36
2017-01-1914:301869.491869.991869.211869.99
2017-01-1914:001867.181869.991867.181869.60
2017-01-1913:301864.351867.711864.351867.08
2017-01-1913:001865.381865.461863.211864.34
2017-01-1912:301865.701865.771860.591865.38
2017-01-1912:00
2017-01-1911:301865.831866.061865.831866.06
2017-01-1911:001869.881869.961865.171865.77
2017-01-1910:301869.511870.011868.381869.86
2017-01-1910:001870.081870.081867.311869.49
2017-01-1909:301866.251872.891866.111870.14
2017-01-1909:001867.291870.421865.801866.27
2017-01-1815:001854.211854.211853.611853.61
2017-01-1814:301854.651854.771852.631854.41
2017-01-1814:001845.331854.601845.331854.60
2017-01-1813:301845.421847.181845.171845.31
2017-01-1813:001842.811845.381842.561845.38
2017-01-1812:301839.621843.211838.531842.86
2017-01-1812:00
2017-01-1811:301841.011841.011840.791840.79
2017-01-1811:001836.941841.821836.941841.00
2017-01-1810:301838.161840.011836.941836.94
2017-01-1810:001834.071838.191832.701838.17
2017-01-1809:301840.701841.461834.191834.19
2017-01-1809:001845.111849.391840.301840.80
2017-01-1715:001851.821851.821851.371851.37
2017-01-1714:301853.321853.981850.201852.59
2017-01-1714:001857.371857.401852.941853.35
2017-01-1713:301860.281861.111856.581857.33
2017-01-1713:001861.201861.851859.161860.26
2017-01-1712:301861.991861.991860.041861.26
2017-01-1712:00
2017-01-1711:301863.321863.821863.321863.82
2017-01-1711:001865.631865.631862.221863.30
2017-01-1710:301866.651866.691864.201865.55
2017-01-1710:001858.171866.631858.171866.63
2017-01-1709:301861.311861.421854.371858.22
2017-01-1709:001873.311873.311859.991861.29
2017-01-1615:001877.931878.251877.931878.25
2017-01-1614:301877.161878.951877.131877.37
2017-01-1614:001878.081878.111876.661877.13
2017-01-1613:301875.641878.171875.511878.14
2017-01-1613:001874.161875.731872.701875.65
2017-01-1612:301875.921875.921873.631874.31
2017-01-1612:00
2017-01-1611:301878.731879.661878.731879.66
2017-01-1611:001882.511882.731878.761878.76
2017-01-1610:301882.161884.701882.161882.54
2017-01-1610:001889.881890.051881.501882.17
2017-01-1609:301889.861890.141888.591889.87
2017-01-1609:001891.691894.741889.931889.93
2017-01-1315:001896.751897.721896.751897.72
2017-01-1314:301896.081897.581895.691896.41
2017-01-1314:001893.231896.421893.191896.13
2017-01-1313:301895.361895.421893.161893.22
2017-01-1313:001894.851896.531894.851895.35
2017-01-1312:301895.981897.901893.951894.83
2017-01-1312:00
2017-01-1311:301892.711893.231892.711893.23
2017-01-1311:001893.291893.321890.661892.68
2017-01-1310:301891.541893.221891.041893.22
2017-01-1310:001891.091893.111890.761891.53
2017-01-1309:301888.021891.061886.861891.06
2017-01-1309:001881.661888.061881.561887.95
2017-01-1215:001889.151889.151889.061889.06
2017-01-1214:301891.211891.211888.331888.99
2017-01-1214:001884.821891.931884.821891.20
2017-01-1213:301881.971884.931881.191884.81
2017-01-1213:001881.161881.931879.331881.92
2017-01-1212:301891.511891.511881.181881.18
2017-01-1212:00
2017-01-1211:301893.081893.461893.081893.46
2017-01-1211:001896.831896.881891.281892.95
2017-01-1210:301895.381896.981895.121896.91
2017-01-1210:001890.071895.301888.971895.30
2017-01-1209:301887.491890.261886.131890.12
2017-01-1209:001901.451901.451886.881887.20
2017-01-1115:001903.671904.271903.671904.27
2017-01-1114:301903.371905.111903.231903.95
2017-01-1114:001902.401904.321902.371903.49
2017-01-1113:301903.081903.551902.151902.38
2017-01-1113:001905.031905.171903.091903.09
2017-01-1112:301906.111906.981904.801905.04
2017-01-1112:00
2017-01-1111:301906.621906.621906.561906.56
2017-01-1111:001904.021907.911903.781906.74
2017-01-1110:301903.691904.561903.321904.06
2017-01-1110:001904.911905.861903.571903.63
2017-01-1109:301904.391904.901902.321904.90
2017-01-1109:001905.641905.641901.781904.31
2017-01-1015:001904.681904.681904.011904.01
2017-01-1014:301899.541906.881899.541905.24
2017-01-1014:001901.221902.381899.201899.46
2017-01-1013:301895.721901.221895.721901.22
2017-01-1013:001894.771897.581894.771895.59
2017-01-1012:301907.701907.701894.931894.93
2017-01-1012:00
2017-01-1011:301912.731913.341912.731913.34
2017-01-1011:001911.251915.801911.251912.88
2017-01-1010:301907.861911.381907.861911.20
2017-01-1010:001903.941908.021903.091908.02
2017-01-1009:301907.341907.501903.721903.95
2017-01-1009:001907.201908.221904.511907.32
2017-01-0615:001908.781908.781908.721908.72
2017-01-0614:301906.731910.081906.731909.12
2017-01-0614:001904.581906.711904.211906.71
2017-01-0613:301903.101904.791900.541904.57
2017-01-0613:001904.991905.651903.111903.18
2017-01-0612:301903.891905.531903.831905.05
2017-01-0612:00
2017-01-0611:301903.761903.831903.761903.83
2017-01-0611:001902.841904.341902.801903.75
2017-01-0610:301904.551905.691902.101902.85
2017-01-0610:001903.011905.401903.011904.61
2017-01-0609:301900.181902.931900.181902.93
2017-01-0609:001895.671900.151895.671900.15
2017-01-0515:001906.431906.951906.431906.95
2017-01-0514:301902.621907.211902.461906.72
2017-01-0514:001903.881904.241901.431902.71
2017-01-0513:301905.401906.211903.521903.85
2017-01-0513:001903.671906.241903.671905.50
2017-01-0512:301903.591904.721902.891903.59
2017-01-0512:00
2017-01-0511:301904.421904.561904.421904.56
2017-01-0511:001905.131905.191903.991904.54
2017-01-0510:301906.461906.571903.851905.25
2017-01-0510:001902.971906.731902.061906.44
2017-01-0509:301904.241906.291902.881902.88
2017-01-0509:001907.061907.171900.791904.31
2017-01-0415:001903.771904.331903.771904.33
2017-01-0414:301902.871903.821901.301903.82
2017-01-0414:001900.231903.071900.151902.89
2017-01-0413:301897.611900.171897.571900.17
2017-01-0413:001897.881899.801897.541897.63
2017-01-0412:301897.071899.711896.561897.86
2017-01-0412:00
2017-01-0411:301897.891898.351897.891898.35
2017-01-0411:001898.041899.121896.791897.84
2017-01-0410:301895.461898.081894.771898.03
2017-01-0410:001891.131895.591891.131895.45
2017-01-0409:301881.101891.811881.101891.19
2017-01-0409:001874.291881.581873.221881.04
2016-12-3015:001862.411863.851862.411863.85
2016-12-3014:301863.411863.851861.741861.78
2016-12-3014:001862.671863.451862.581863.45
2016-12-3013:301865.591865.591862.751862.75
2016-12-3013:001862.541866.431862.541865.73
2016-12-3012:301859.831862.661859.831862.58
2016-12-3012:00
2016-12-3011:301855.071855.461855.071855.46
2016-12-3011:001852.961854.991851.781854.99
2016-12-3010:301848.121852.941848.121852.94
2016-12-3010:001849.811849.811847.611848.14
2016-12-3009:301849.541851.391848.331849.95
2016-12-3009:001850.381851.841849.371849.53
2016-12-2915:001858.281858.811858.281858.81
2016-12-2914:301852.921858.471852.921858.47
2016-12-2914:001854.371855.231852.001852.89
2016-12-2913:301852.321854.411851.351854.34
2016-12-2913:001855.831855.991851.181852.30
2016-12-2912:301859.521859.561855.561855.80
2016-12-2912:00
2016-12-2911:301859.541859.651859.541859.65
2016-12-2911:001856.721859.581856.071859.56
2016-12-2910:301853.781857.981853.681856.72
2016-12-2910:001860.921860.941853.981853.98
2016-12-2909:301863.071865.521860.481860.92
2016-12-2909:001866.741867.021862.671863.01
2016-12-2815:001877.741877.781877.741877.78
2016-12-2814:301878.361878.531876.001877.35
2016-12-2814:001878.111878.431877.751878.32
2016-12-2813:301877.831878.171877.571878.04
2016-12-2813:001876.991878.441876.601877.82
2016-12-2812:301873.621877.611873.441877.06
2016-12-2812:00
2016-12-2811:301872.421872.721872.421872.72
2016-12-2811:001871.521872.561871.501872.48
2016-12-2810:301870.811871.581870.761871.52
2016-12-2810:001869.111870.801868.981870.80
2016-12-2809:301867.181869.631867.181869.08
2016-12-2809:001862.101868.581861.811867.23
2016-12-2715:001863.521863.521863.441863.44
2016-12-2714:301861.361863.721860.171863.63
2016-12-2714:001863.481864.061861.181861.30
2016-12-2713:301866.001866.001863.201863.41
2016-12-2713:001868.121868.271866.061866.06
2016-12-2712:301871.871871.871867.831868.09
2016-12-2712:00
2016-12-2711:301870.311870.401870.311870.40
2016-12-2711:001870.451870.951869.811870.32
2016-12-2710:301867.751872.521867.751870.39
2016-12-2710:001865.231867.771865.231867.77
2016-12-2709:301863.591865.141863.541865.14
2016-12-2709:001862.281865.141861.981863.68
2016-12-2615:001864.491864.661864.491864.66
2016-12-2614:301866.401866.801863.201864.34
2016-12-2614:001866.221866.401865.251866.40
2016-12-2613:301866.021866.661865.751866.20
2016-12-2613:001866.231867.021865.711866.01
2016-12-2612:301868.831868.831866.081866.22
2016-12-2612:00
2016-12-2611:301867.961867.971867.961867.97
2016-12-2611:001867.261868.251867.211868.01
2016-12-2610:301866.751867.471866.461867.28
2016-12-2610:001867.281867.321866.691866.74
2016-12-2609:301866.921868.441866.691867.31
2016-12-2609:001866.661868.141866.291866.86
2016-12-2215:001864.921865.501864.921865.50
2016-12-2214:301861.911865.341861.241865.34
2016-12-2214:001863.081863.611861.071861.96
2016-12-2213:301864.201864.371862.651863.10
2016-12-2213:001863.561864.191863.211863.95
2016-12-2212:301863.221863.521861.351863.52
2016-12-2212:00
2016-12-2211:301862.731863.201862.731863.20
2016-12-2211:001860.181862.781859.221862.78
2016-12-2210:301859.611860.621859.461860.24
2016-12-2210:001858.541860.461858.501859.63
2016-12-2209:301858.291859.111857.101858.55
2016-12-2209:001863.971864.291857.371858.30
2016-12-2115:001866.351866.631866.351866.63
2016-12-2114:301866.211867.251864.091866.55
2016-12-2114:001864.411867.611864.411866.26
2016-12-2113:301871.911871.911863.591864.34
2016-12-2113:001875.571876.101872.141872.14
2016-12-2112:301875.661876.021874.151875.55
2016-12-2112:00
2016-12-2111:301875.351875.701875.351875.70
2016-12-2111:001877.431877.501874.401875.38
2016-12-2110:301878.701878.991876.871877.40
2016-12-2110:001879.651880.091878.421878.81
2016-12-2109:301880.271881.041879.511879.63
2016-12-2109:001880.481880.971879.261880.21
2016-12-2015:001878.411878.691878.411878.69
2016-12-2014:301877.951878.561877.291878.40
2016-12-2014:001877.931878.641877.281877.97
2016-12-2013:301875.271877.951875.131877.94
2016-12-2013:001872.001875.221871.951875.22
2016-12-2012:301870.901872.241870.101872.04
2016-12-2012:00
2016-12-2011:301869.991869.991869.901869.90
2016-12-2011:001867.561870.071867.551869.95
2016-12-2010:301868.121868.511866.851867.50
2016-12-2010:001868.021868.091866.071868.04
2016-12-2009:301867.901868.181865.991868.05
2016-12-2009:001865.671867.781865.491867.78
2016-12-1915:001868.801868.841868.801868.84
2016-12-1914:301866.911869.091866.461869.09
2016-12-1914:001866.111866.931865.311866.93
2016-12-1913:301864.561866.551864.561866.13
2016-12-1913:001864.771864.901862.571864.54
2016-12-1912:301863.691864.741863.601864.74
2016-12-1912:00
2016-12-1911:301862.911863.091862.911863.09
2016-12-1911:001862.841863.751862.131862.94
2016-12-1910:301862.461863.331860.641862.84
2016-12-1910:001867.201867.381862.271862.42
2016-12-1909:301865.871867.981865.661867.24
2016-12-1909:001868.441869.541865.011865.98
2016-12-1615:001873.021873.021872.701872.70
2016-12-1614:301872.791874.111872.361873.50
2016-12-1614:001869.961872.771869.961872.77
2016-12-1613:301868.601869.981867.801869.95
2016-12-1613:001870.831870.831868.661868.66
2016-12-1612:301872.151872.151869.051870.88
2016-12-1612:00
2016-12-1611:301873.641873.641873.221873.22
2016-12-1611:001872.951874.411872.671873.89
2016-12-1610:301869.241873.001869.241873.00
2016-12-1610:001870.481870.971868.561869.26
2016-12-1609:301872.241872.881868.261870.39
2016-12-1609:001873.451873.711870.801872.38
2016-12-1515:001861.271862.151861.271862.15
2016-12-1514:301863.671863.671859.981860.92
2016-12-1514:001862.341864.811862.341863.71
2016-12-1513:301857.261862.331857.261862.33
2016-12-1513:001853.171857.531852.531857.24
2016-12-1512:301856.471858.121853.141853.14
2016-12-1512:00
2016-12-1511:301855.141855.471855.141855.47
2016-12-1511:001860.711860.731854.951855.14
2016-12-1510:301859.591861.741859.301860.72
2016-12-1510:001860.791862.541859.261859.61
2016-12-1509:301862.881865.681859.401860.42
2016-12-1509:001857.081865.751856.791862.84
2016-12-1415:001855.901855.901855.431855.43
2016-12-1414:301856.541856.701854.811855.96
2016-12-1414:001855.631857.371855.631856.51
2016-12-1413:301855.731856.231855.311855.65
2016-12-1413:001855.721856.241854.421855.70
2016-12-1412:301855.231856.601854.621855.73
2016-12-1412:00
2016-12-1411:301853.551853.781853.551853.78
2016-12-1411:001853.291854.071852.691853.41
2016-12-1410:301853.051853.311852.181853.28
2016-12-1410:001856.621856.621852.451853.16
2016-12-1409:301857.761858.321856.361856.74
2016-12-1409:001862.321862.841857.741857.74
2016-12-1315:001860.801861.051860.801861.05
2016-12-1314:301858.731860.771858.581860.77
2016-12-1314:001856.491858.461855.751858.46
2016-12-1313:301852.261857.131852.261856.54
2016-12-1313:001849.911852.191849.911852.19
2016-12-1312:301847.301850.761845.791849.94
2016-12-1312:00
2016-12-1311:301846.351846.351845.881845.88
2016-12-1311:001846.971846.981846.151846.42
2016-12-1310:301845.631849.061845.631847.07
2016-12-1310:001842.531845.531840.651845.53
2016-12-1309:301841.261843.311840.261842.57
2016-12-1309:001841.391842.871838.801841.33

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